diff --git "a/So11111111111111111111111111111111111111112_EjmyN6qEC1Tf1JxiG1ae7UTJhUxSwk1TCWNWqxWV4J6o.json" "b/So11111111111111111111111111111111111111112_EjmyN6qEC1Tf1JxiG1ae7UTJhUxSwk1TCWNWqxWV4J6o.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_EjmyN6qEC1Tf1JxiG1ae7UTJhUxSwk1TCWNWqxWV4J6o.json"
@@ -0,0 +1,9000 @@
+{"o":237.0741384116,"h":238.2016217602,"l":233.7856770528,"c":236.9460631264,"v":1455843.1871632854,"t":1731844800}
+{"o":236.9460631264,"h":237.057824935,"l":231.8552013499,"c":233.7231456709,"v":1532679.6522670372,"t":1731848400}
+{"o":233.7231456709,"h":236.1500845423,"l":233.2149455808,"c":235.6545709267,"v":1469951.1536370395,"t":1731852000}
+{"o":235.6545709267,"h":237.4177645892,"l":234.5065005983,"c":236.2343524043,"v":1526437.4572096178,"t":1731855600}
+{"o":236.2343524043,"h":236.9447621954,"l":234.4765045609,"c":235.706823689,"v":1566405.883958803,"t":1731859200}
+{"o":235.706823689,"h":236.9536154398,"l":233.7862842009,"c":236.0056161507,"v":1362180.6200855395,"t":1731862800}
+{"o":236.0056161507,"h":236.4889913495,"l":233.4067235183,"c":235.1773239716,"v":1286103.1671145726,"t":1731866400}
+{"o":235.1773239716,"h":237.7777272916,"l":233.8483535192,"c":237.6816555049,"v":1378996.7946017315,"t":1731870000}
+{"o":237.6816555049,"h":239.4006604501,"l":236.0196272388,"c":238.0591639831,"v":1440843.6669740584,"t":1731873600}
+{"o":238.0591639831,"h":238.8971284669,"l":234.9646072071,"c":235.1041194116,"v":1369483.7756792514,"t":1731877200}
+{"o":235.1041194116,"h":238.0028485684,"l":233.8017292151,"c":237.1469592063,"v":1382584.3602635411,"t":1731880800}
+{"o":237.1469592063,"h":240.7837525238,"l":235.546397843,"c":239.7985362966,"v":1396491.567695688,"t":1731884400}
+{"o":239.7985362966,"h":240.7624986376,"l":236.2581798996,"c":237.4526399514,"v":1461051.9759076887,"t":1731888000}
+{"o":237.4526399514,"h":242.0347543506,"l":236.6452744679,"c":239.9083795244,"v":1369302.9137487141,"t":1731891600}
+{"o":239.9083795244,"h":242.3234229076,"l":239.4795835233,"c":241.826553872,"v":1353942.9754368691,"t":1731895200}
+{"o":241.826553872,"h":246.5361507183,"l":239.4721845037,"c":246.2632977256,"v":1300800.2428759229,"t":1731898800}
+{"o":246.2632977256,"h":247.4840122682,"l":242.9122143021,"c":244.8354699721,"v":1293500.480405096,"t":1731902400}
+{"o":244.8354699721,"h":246.7148363028,"l":243.7524763388,"c":245.2667537966,"v":1188028.7344866274,"t":1731906000}
+{"o":245.2667537966,"h":246.0359489162,"l":243.6056252241,"c":244.2638820508,"v":1296264.5070050256,"t":1731909600}
+{"o":244.2638820508,"h":244.7858275488,"l":241.870119179,"c":244.3542384408,"v":1109547.1895865863,"t":1731913200}
+{"o":244.3542384408,"h":245.3745832893,"l":241.995640994,"c":244.9110350525,"v":1158325.2509113913,"t":1731916800}
+{"o":244.9110350525,"h":247.8189760053,"l":243.4553416639,"c":247.0789704599,"v":1512909.4982307288,"t":1731920400}
+{"o":247.0789704599,"h":250.714455265,"l":245.9234148679,"c":249.7432828691,"v":1380122.4280323037,"t":1731924000}
+{"o":249.7432828691,"h":249.7432828691,"l":243.9305985085,"c":244.7096824544,"v":1478826.2953371303,"t":1731927600}
+{"o":244.7096824544,"h":246.5668563307,"l":243.63225179,"c":245.223079298,"v":1225192.8439391821,"t":1731931200}
+{"o":245.223079298,"h":246.1099451479,"l":240.6775978458,"c":240.9773469717,"v":1561953.8645350658,"t":1731934800}
+{"o":240.9773469717,"h":247.2253853499,"l":240.3618879792,"c":244.064472823,"v":1513003.6542303192,"t":1731938400}
+{"o":244.064472823,"h":247.3941637312,"l":242.6670979985,"c":245.6176096153,"v":1629732.2952380446,"t":1731942000}
+{"o":245.6176096153,"h":246.2824022937,"l":240.8070870211,"c":242.3108229996,"v":1693458.3076259929,"t":1731945600}
+{"o":242.3108229996,"h":244.7163424796,"l":239.8847154687,"c":242.1445325079,"v":1776598.427047031,"t":1731949200}
+{"o":242.1445325079,"h":244.151058221,"l":239.5088427598,"c":240.7616163379,"v":1679162.2380962013,"t":1731952800}
+{"o":240.7616163379,"h":241.1524326206,"l":236.4097417836,"c":238.5074530699,"v":1769628.3155521732,"t":1731956400}
+{"o":238.5074530699,"h":242.6633421857,"l":237.8918309613,"c":241.0399840827,"v":1715393.4277866154,"t":1731960000}
+{"o":241.0399840827,"h":243.1817649913,"l":240.3940941639,"c":240.5347362011,"v":1572868.3285388479,"t":1731963600}
+{"o":240.5347362011,"h":242.8090429719,"l":240.5347362011,"c":241.6954486305,"v":1433996.0831180466,"t":1731967200}
+{"o":241.6954486305,"h":242.4599803228,"l":239.9507707973,"c":242.0547731524,"v":1408324.1583871031,"t":1731970800}
+{"o":242.0547731524,"h":243.4693980763,"l":239.7158743078,"c":241.7539292225,"v":1493149.2861349189,"t":1731974400}
+{"o":241.7539292225,"h":242.8444185743,"l":240.6215632695,"c":240.9052911329,"v":1366284.266366313,"t":1731978000}
+{"o":240.9052911329,"h":243.5415827017,"l":240.5024023739,"c":243.5415827017,"v":1324211.5915587607,"t":1731981600}
+{"o":243.5415827017,"h":245.5580937854,"l":242.6506177051,"c":242.8434743232,"v":1518428.0109485702,"t":1731985200}
+{"o":242.8434743232,"h":243.3131588745,"l":240.9292820502,"c":242.0291759102,"v":1554858.0719080679,"t":1731988800}
+{"o":242.0291759102,"h":244.4129762429,"l":241.4971110048,"c":243.1357532275,"v":1638024.10107207,"t":1731992400}
+{"o":243.1357532275,"h":245.4807867517,"l":242.8593467057,"c":245.4807867517,"v":2730370.1553580048,"t":1731996000}
+{"o":245.4807867517,"h":246.6370816771,"l":244.7392181119,"c":245.6638243824,"v":2367142.5782359787,"t":1731999600}
+{"o":245.6638243824,"h":247.5343314171,"l":245.1453269804,"c":246.5846740386,"v":1807811.807776415,"t":1732003200}
+{"o":246.5846740386,"h":248.3036212362,"l":244.0992324167,"c":247.0164305896,"v":1575364.6516965376,"t":1732006800}
+{"o":247.0164305896,"h":248.2377167285,"l":246.5724540303,"c":248.2181671014,"v":1270166.8328373465,"t":1732010400}
+{"o":248.2181671014,"h":249.2145060933,"l":247.6779181547,"c":248.4059332999,"v":1440811.2934955233,"t":1732014000}
+{"o":248.4059332999,"h":249.7240902836,"l":246.9562289529,"c":247.5337300926,"v":1613411.9394796111,"t":1732017600}
+{"o":247.5337300926,"h":247.7079131729,"l":242.0749902185,"c":242.0749902185,"v":1740920.8865294957,"t":1732021200}
+{"o":242.0749902185,"h":242.9227973734,"l":240.5234010067,"c":241.7102452149,"v":1891591.6260962663,"t":1732024800}
+{"o":241.7102452149,"h":243.4873697757,"l":240.660759762,"c":242.9791084401,"v":1694163.7277057373,"t":1732028400}
+{"o":242.9791084401,"h":244.6789397653,"l":242.363467334,"c":244.2680000546,"v":1734414.4531016022,"t":1732032000}
+{"o":244.2680000546,"h":245.5487617639,"l":242.9999089581,"c":245.0939219618,"v":1762119.6147202151,"t":1732035600}
+{"o":245.0939219618,"h":246.9145746503,"l":244.3550164719,"c":245.9778952697,"v":1674815.908575895,"t":1732039200}
+{"o":245.9778952697,"h":246.8826394217,"l":244.5541163086,"c":245.8923210154,"v":1532049.8655380346,"t":1732042800}
+{"o":245.8923210154,"h":246.5314346971,"l":240.8698342252,"c":242.0256643428,"v":1675860.6185230373,"t":1732046400}
+{"o":242.0256643428,"h":242.7405147699,"l":236.7219317189,"c":238.7445748803,"v":1895634.4236674258,"t":1732050000}
+{"o":238.7445748803,"h":239.5260958571,"l":235.7764622103,"c":237.7855883016,"v":1463219.6623210637,"t":1732053600}
+{"o":237.7855883016,"h":240.2556257671,"l":237.1029437778,"c":239.839923257,"v":1175553.7105444812,"t":1732057200}
+{"o":239.839923257,"h":240.0790514246,"l":237.8463663934,"c":239.2738954911,"v":1101727.7422475591,"t":1732060800}
+{"o":239.2738954911,"h":240.2476242807,"l":236.5650914746,"c":237.2013028168,"v":1596449.9880069261,"t":1732064400}
+{"o":237.2013028168,"h":237.4530188877,"l":234.7297941356,"c":235.2144647646,"v":1761357.413533522,"t":1732068000}
+{"o":235.2144647646,"h":236.1057039314,"l":232.6328913494,"c":236.0680389372,"v":1695706.3002929622,"t":1732071600}
+{"o":236.0680389372,"h":236.1955926885,"l":233.7237084723,"c":235.8018102134,"v":1710147.9289042102,"t":1732075200}
+{"o":235.8018102134,"h":237.3397549511,"l":234.8516587661,"c":237.2451204889,"v":1530395.564533964,"t":1732078800}
+{"o":237.2451204889,"h":237.8775855632,"l":236.5239001383,"c":236.9604634226,"v":1317847.7742614357,"t":1732082400}
+{"o":236.9604634226,"h":238.6223183386,"l":236.3533241924,"c":238.1499892303,"v":1466678.772948748,"t":1732086000}
+{"o":238.1499892303,"h":241.0729666056,"l":237.7708011517,"c":239.9179426438,"v":1533048.5396086224,"t":1732089600}
+{"o":239.9179426438,"h":240.6501292668,"l":238.8479770623,"c":239.8844619806,"v":1353864.7790761711,"t":1732093200}
+{"o":239.8844619806,"h":240.6219941859,"l":238.7163277886,"c":238.9962736713,"v":1182798.765862596,"t":1732096800}
+{"o":238.9962736713,"h":240.4916996579,"l":237.1020514306,"c":239.923697018,"v":1370502.2213425951,"t":1732100400}
+{"o":239.923697018,"h":240.8506663577,"l":237.7730247948,"c":238.7845663282,"v":1420506.6117505035,"t":1732104000}
+{"o":238.7845663282,"h":241.043964756,"l":237.7136789512,"c":240.7274567658,"v":1625432.9685604428,"t":1732107600}
+{"o":240.7274567658,"h":244.7346450249,"l":240.3069595316,"c":242.1615208689,"v":1987208.0522655251,"t":1732111200}
+{"o":242.1615208689,"h":242.8382000875,"l":238.2818967814,"c":240.5611228601,"v":2139617.8232187736,"t":1732114800}
+{"o":240.5611228601,"h":241.3790461378,"l":234.8065364562,"c":236.9658032501,"v":2351652.1484694453,"t":1732118400}
+{"o":236.9658032501,"h":237.8612526498,"l":234.0258111761,"c":234.0258111761,"v":1763716.0952442107,"t":1732122000}
+{"o":234.0258111761,"h":236.3810418951,"l":233.3773323014,"c":235.3354264051,"v":2044624.5090289335,"t":1732125600}
+{"o":235.3354264051,"h":235.6166733834,"l":233.1118064807,"c":235.2523817508,"v":1714320.7794754175,"t":1732129200}
+{"o":235.2523817508,"h":237.6575553136,"l":233.9426142559,"c":237.2388732575,"v":1482239.5680282121,"t":1732132800}
+{"o":237.2388732575,"h":240.2594390526,"l":236.7296152625,"c":238.7317399017,"v":1545591.5828152106,"t":1732136400}
+{"o":238.7317399017,"h":240.1832089915,"l":237.3940706214,"c":238.4767152518,"v":1367880.4668975461,"t":1732140000}
+{"o":238.4767152518,"h":239.5320057274,"l":237.0587354419,"c":237.7658502724,"v":890754.298385461,"t":1732143600}
+{"o":237.7658502724,"h":240.5468355284,"l":237.0773942623,"c":240.0771514636,"v":911393.8458368253,"t":1732147200}
+{"o":240.0771514636,"h":240.919040605,"l":238.5553537336,"c":238.5708233547,"v":1068724.852729721,"t":1732150800}
+{"o":238.5708233547,"h":238.7591672144,"l":231.8843137124,"c":234.3476833663,"v":1417536.2789761594,"t":1732154400}
+{"o":234.3476833663,"h":239.069975894,"l":233.8865043079,"c":238.1324913581,"v":1332611.7376874003,"t":1732158000}
+{"o":238.1324913581,"h":243.9915053803,"l":237.8543533169,"c":242.6325375516,"v":1474829.8674094568,"t":1732161600}
+{"o":242.6325375516,"h":244.2087124071,"l":240.4263351437,"c":241.4396821443,"v":1375255.0361871736,"t":1732165200}
+{"o":241.4396821443,"h":241.4889577096,"l":239.017597378,"c":240.2950763089,"v":1977539.3869779492,"t":1732168800}
+{"o":240.2950763089,"h":244.9876940165,"l":240.2950763089,"c":243.7113847594,"v":1571443.8299001704,"t":1732172400}
+{"o":243.7113847594,"h":244.8320146937,"l":242.961614321,"c":244.1997893955,"v":1448947.9904609548,"t":1732176000}
+{"o":244.1997893955,"h":245.60555669,"l":243.639296716,"c":244.0375226313,"v":1693993.629860349,"t":1732179600}
+{"o":244.0375226313,"h":244.9077975864,"l":242.4473200491,"c":243.9526838519,"v":1519467.4741554756,"t":1732183200}
+{"o":243.9526838519,"h":244.6172335873,"l":242.0402574642,"c":242.1096798804,"v":1565258.7041486306,"t":1732186800}
+{"o":242.1096798804,"h":248.1963403989,"l":242.0430415099,"c":244.5759894628,"v":2033445.9786753326,"t":1732190400}
+{"o":244.5759894628,"h":251.6424625509,"l":244.1327370084,"c":247.8274703107,"v":3204311.1156573058,"t":1732194000}
+{"o":247.8274703107,"h":254.7983400936,"l":245.1783488438,"c":253.9327136975,"v":3107757.5721613937,"t":1732197600}
+{"o":253.9327136975,"h":255.0510459964,"l":245.9702937888,"c":251.5077126544,"v":2164343.5649343901,"t":1732201200}
+{"o":251.5077126544,"h":257.8461507751,"l":250.862930357,"c":257.1652431965,"v":1660770.5771441525,"t":1732204800}
+{"o":257.1652431965,"h":261.6326635618,"l":255.9544624132,"c":259.9744288628,"v":1704736.2496876181,"t":1732208400}
+{"o":259.9744288628,"h":262.0265930314,"l":258.7493088137,"c":261.0680135935,"v":1679033.9683933249,"t":1732212000}
+{"o":261.0680135935,"h":262.4907529061,"l":256.2676423495,"c":256.9689650897,"v":1759261.7926909036,"t":1732215600}
+{"o":256.9689650897,"h":259.952764622,"l":255.8993046202,"c":257.2171979566,"v":1545393.7661573754,"t":1732219200}
+{"o":257.2171979566,"h":258.5268086634,"l":255.879462923,"c":256.0821384453,"v":1685085.0681282931,"t":1732222800}
+{"o":256.0821384453,"h":258.2987730006,"l":256.0625706327,"c":257.9526916544,"v":1267687.4944150001,"t":1732226400}
+{"o":257.9526916544,"h":260.4939786,"l":257.8235665146,"c":259.4206364839,"v":1334320.2714314596,"t":1732230000}
+{"o":259.4206364839,"h":261.7270149156,"l":256.3191828929,"c":256.6865142855,"v":1540661.6131305459,"t":1732233600}
+{"o":256.6865142855,"h":259.6468588132,"l":254.8161583014,"c":257.3340548664,"v":1444454.9153965486,"t":1732237200}
+{"o":257.3340548664,"h":262.0058434073,"l":257.3334632308,"c":260.2565241559,"v":1568934.3798837217,"t":1732240800}
+{"o":260.2565241559,"h":266.8216515156,"l":259.4207645393,"c":264.9102143553,"v":1786697.2577230164,"t":1732244400}
+{"o":264.9102143553,"h":265.2236076426,"l":262.4692336327,"c":263.3530130738,"v":1510876.5368696081,"t":1732248000}
+{"o":263.3530130738,"h":265.000678322,"l":262.1584332901,"c":262.8594087799,"v":1388882.9629624151,"t":1732251600}
+{"o":262.8594087799,"h":263.5693779272,"l":260.2261863489,"c":261.5941199946,"v":1329043.2509182293,"t":1732255200}
+{"o":261.5941199946,"h":263.0680099482,"l":260.8751055676,"c":261.7063405488,"v":1200002.0155439379,"t":1732258800}
+{"o":261.7063405488,"h":263.2859335998,"l":260.9592229777,"c":262.134040289,"v":1046702.606330306,"t":1732262400}
+{"o":262.134040289,"h":262.3365408982,"l":258.9538146593,"c":260.7005149792,"v":1015407.3059430858,"t":1732266000}
+{"o":260.7005149792,"h":261.3635014683,"l":258.9100564683,"c":259.4618149196,"v":1088054.928265468,"t":1732269600}
+{"o":259.4618149196,"h":261.7939861131,"l":258.4725190895,"c":261.6442180385,"v":1059260.6423362424,"t":1732273200}
+{"o":261.6442180385,"h":262.7039840449,"l":260.8229309941,"c":262.264370297,"v":1059664.1084447047,"t":1732276800}
+{"o":262.264370297,"h":262.3031871366,"l":254.94098059,"c":257.302459787,"v":1582558.2126414247,"t":1732280400}
+{"o":257.302459787,"h":259.2784263274,"l":254.6725184557,"c":255.5533438751,"v":1506265.5776838225,"t":1732284000}
+{"o":255.5533438751,"h":259.6081756275,"l":255.1206884901,"c":258.6764587475,"v":1261331.0479738843,"t":1732287600}
+{"o":258.6764587475,"h":258.7184227767,"l":255.235605832,"c":257.5049787917,"v":1154719.3942916181,"t":1732291200}
+{"o":257.5049787917,"h":258.4166461531,"l":254.4445897158,"c":256.8009424577,"v":1190571.6033177129,"t":1732294800}
+{"o":256.8009424577,"h":257.3746470497,"l":252.4794873781,"c":255.2037848317,"v":1257063.7903239054,"t":1732298400}
+{"o":255.2037848317,"h":257.5037994721,"l":253.7026579846,"c":256.311675485,"v":1439235.3609831608,"t":1732302000}
+{"o":256.311675485,"h":257.7958840836,"l":255.5415896095,"c":257.4539849055,"v":1170685.3411192852,"t":1732305600}
+{"o":257.4539849055,"h":260.2358187429,"l":255.8735219358,"c":259.5043908868,"v":1281318.7819237392,"t":1732309200}
+{"o":259.5043908868,"h":259.9147754189,"l":256.6309526915,"c":257.1366799172,"v":1177843.0014494816,"t":1732312800}
+{"o":257.1366799172,"h":259.3290429613,"l":255.8865126514,"c":259.2951254438,"v":1171869.1773916243,"t":1732316400}
+{"o":259.2951254438,"h":260.1269417267,"l":257.672656322,"c":257.8237202293,"v":1168567.1433557644,"t":1732320000}
+{"o":257.8237202293,"h":260.0405070662,"l":256.9343640078,"c":258.9829060879,"v":1110403.2328485432,"t":1732323600}
+{"o":258.9829060879,"h":259.0593870104,"l":255.7174439269,"c":256.5630026494,"v":1142388.9400770916,"t":1732327200}
+{"o":256.5630026494,"h":259.6749701293,"l":255.8094681239,"c":259.5626859187,"v":1133258.0689412642,"t":1732330800}
+{"o":259.5626859187,"h":266.3883399007,"l":259.1770704805,"c":264.655614061,"v":1360344.4875973978,"t":1732334400}
+{"o":264.655614061,"h":265.81610964,"l":260.5693692317,"c":262.3189518918,"v":1081667.4719633602,"t":1732338000}
+{"o":262.3189518918,"h":262.7186702438,"l":261.0063094073,"c":261.5495939571,"v":1200677.7885916007,"t":1732341600}
+{"o":261.5495939571,"h":263.0087956242,"l":259.8663772111,"c":260.749926122,"v":981802.5111584485,"t":1732345200}
+{"o":260.749926122,"h":261.9356397963,"l":258.436789674,"c":260.4430499236,"v":991634.3793159889,"t":1732348800}
+{"o":260.4430499236,"h":261.5180503067,"l":259.8297622934,"c":260.6859172922,"v":844444.1440960519,"t":1732352400}
+{"o":260.6859172922,"h":261.6344172537,"l":258.9635862249,"c":259.2224159082,"v":860780.4994288806,"t":1732356000}
+{"o":259.2224159082,"h":259.8250273883,"l":257.1911809255,"c":258.5222727611,"v":845416.1612716498,"t":1732359600}
+{"o":258.5222727611,"h":260.7779315646,"l":258.3687369288,"c":260.1065763311,"v":850744.3182611703,"t":1732363200}
+{"o":260.1065763311,"h":262.7114404892,"l":259.5950471986,"c":262.2620489937,"v":868104.5368915499,"t":1732366800}
+{"o":262.2620489937,"h":265.9532220254,"l":261.2304324515,"c":265.4951753246,"v":1164335.4669394328,"t":1732370400}
+{"o":265.4951753246,"h":266.5898940249,"l":262.258705702,"c":262.7488623685,"v":1044038.6262320469,"t":1732374000}
+{"o":262.7488623685,"h":263.307189166,"l":257.7502575245,"c":259.6262582491,"v":1458790.6198822395,"t":1732377600}
+{"o":259.6262582491,"h":261.1969893832,"l":257.7283065915,"c":260.295595745,"v":1103654.7603309241,"t":1732381200}
+{"o":260.295595745,"h":260.3833593657,"l":258.2503945696,"c":259.124800661,"v":934905.2476971117,"t":1732384800}
+{"o":259.124800661,"h":259.6396802583,"l":256.9651831883,"c":257.2758297665,"v":1037918.8441072376,"t":1732388400}
+{"o":257.2758297665,"h":258.491195725,"l":255.329727016,"c":258.3312197527,"v":1360772.1512730252,"t":1732392000}
+{"o":258.3312197527,"h":258.636674203,"l":256.7228534586,"c":258.2467582689,"v":1141177.194176231,"t":1732395600}
+{"o":258.2467582689,"h":258.9825085342,"l":257.4002379902,"c":257.8543376245,"v":991379.5901084872,"t":1732399200}
+{"o":257.8543376245,"h":258.1624938858,"l":255.7693428252,"c":257.7105818651,"v":1061328.4502341519,"t":1732402800}
+{"o":257.7105818651,"h":261.2162250751,"l":257.3079066019,"c":260.9787754661,"v":1282009.0222387919,"t":1732406400}
+{"o":260.9787754661,"h":262.6784946251,"l":260.7535688473,"c":261.5697310195,"v":1104872.6715571065,"t":1732410000}
+{"o":261.5697310195,"h":262.4736070547,"l":260.5580477661,"c":261.398886883,"v":1161949.3264981068,"t":1732413600}
+{"o":261.398886883,"h":262.0114954769,"l":260.2354617961,"c":261.5091761248,"v":975641.3585561588,"t":1732417200}
+{"o":261.5091761248,"h":262.142856997,"l":258.4486216834,"c":259.7721564118,"v":1169103.2361155325,"t":1732420800}
+{"o":259.7721564118,"h":260.1652752886,"l":254.4770027246,"c":258.0558279747,"v":928827.2212790551,"t":1732424400}
+{"o":258.0558279747,"h":259.3719693506,"l":256.6744717251,"c":258.9422950079,"v":940563.1934628988,"t":1732428000}
+{"o":258.9422950079,"h":259.5392473881,"l":258.3287041146,"c":259.4559940583,"v":850025.1687097959,"t":1732431600}
+{"o":259.4559940583,"h":259.6123796255,"l":256.7529434475,"c":256.8776802449,"v":904525.4721823086,"t":1732435200}
+{"o":256.8776802449,"h":258.0724502159,"l":255.8662299733,"c":257.2916649824,"v":915070.3125389176,"t":1732438800}
+{"o":257.2916649824,"h":257.7705266068,"l":252.7180881041,"c":254.4155326843,"v":997433.0621707236,"t":1732442400}
+{"o":254.4155326843,"h":254.7404559868,"l":249.420261055,"c":250.8110130188,"v":1197549.3682687106,"t":1732446000}
+{"o":250.8110130188,"h":252.6528940319,"l":243.2616561918,"c":247.1127677161,"v":1724631.8854926475,"t":1732449600}
+{"o":247.1127677161,"h":251.3765857786,"l":245.7242204918,"c":249.9914797946,"v":1139589.429970169,"t":1732453200}
+{"o":249.9914797946,"h":250.2887990883,"l":245.1359361302,"c":249.5360580361,"v":1222922.5941335356,"t":1732456800}
+{"o":249.5360580361,"h":249.9846061878,"l":245.8135666543,"c":246.3730684354,"v":1224544.233060539,"t":1732460400}
+{"o":246.3730684354,"h":250.8812522836,"l":245.8395045039,"c":249.0917493693,"v":1355978.8926283626,"t":1732464000}
+{"o":249.0917493693,"h":250.2829242919,"l":246.5751868053,"c":249.7366548333,"v":1191544.2672003896,"t":1732467600}
+{"o":249.7366548333,"h":252.7407134808,"l":248.6425355748,"c":252.0065979183,"v":1066403.6642964578,"t":1732471200}
+{"o":252.0065979183,"h":252.2887077211,"l":249.8146952609,"c":250.7446821596,"v":1069282.9002727019,"t":1732474800}
+{"o":250.7446821596,"h":253.1456282624,"l":250.3700838808,"c":253.0018070827,"v":925153.60561129,"t":1732478400}
+{"o":253.0018070827,"h":253.6404749666,"l":251.6786361144,"c":253.2730745114,"v":825293.1632417495,"t":1732482000}
+{"o":253.2730745114,"h":256.6006010873,"l":252.9843640225,"c":255.7652612123,"v":953334.1737493406,"t":1732485600}
+{"o":255.7652612123,"h":257.1275562501,"l":253.7447811435,"c":255.1095943502,"v":1304495.6334257154,"t":1732489200}
+{"o":255.1095943502,"h":255.6208833525,"l":252.5977897006,"c":253.4544817105,"v":1344625.9117707224,"t":1732492800}
+{"o":253.4544817105,"h":253.7725863435,"l":248.0510926385,"c":250.8808913284,"v":1403531.4804705693,"t":1732496400}
+{"o":250.8808913284,"h":253.9285176518,"l":250.7279205567,"c":252.3406362696,"v":1106337.447442488,"t":1732500000}
+{"o":252.3406362696,"h":255.1515452297,"l":252.0982879049,"c":254.8330634275,"v":1053402.7236358048,"t":1732503600}
+{"o":254.8330634275,"h":256.3495137421,"l":253.3548356515,"c":254.7845636555,"v":1013674.4924210478,"t":1732507200}
+{"o":254.7845636555,"h":256.4788507101,"l":254.4425202319,"c":255.6143088996,"v":879171.9816695763,"t":1732510800}
+{"o":255.6143088996,"h":256.4201355976,"l":254.0844265245,"c":254.3139421888,"v":1015324.4751476318,"t":1732514400}
+{"o":254.3139421888,"h":256.4968127269,"l":253.833589579,"c":255.7330906422,"v":1165955.1281298329,"t":1732518000}
+{"o":255.7330906422,"h":257.5662020501,"l":255.4625221542,"c":257.1421901512,"v":877890.3606789778,"t":1732521600}
+{"o":257.1421901512,"h":258.9723067178,"l":255.4924333343,"c":257.2418892233,"v":1074898.4633954174,"t":1732525200}
+{"o":257.2418892233,"h":258.0202784159,"l":253.8315693742,"c":256.2047837779,"v":903702.7639928232,"t":1732528800}
+{"o":256.2047837779,"h":256.3127797757,"l":253.5704860598,"c":254.5182621476,"v":944789.5363992864,"t":1732532400}
+{"o":254.5182621476,"h":254.8696434771,"l":252.5347544712,"c":253.4515535421,"v":1052668.7447233042,"t":1732536000}
+{"o":253.4515535421,"h":254.0713184954,"l":248.8123637084,"c":250.2943296321,"v":1314964.9400210187,"t":1732539600}
+{"o":250.2943296321,"h":251.4686740223,"l":243.3602631928,"c":244.3096634166,"v":1638672.5486517788,"t":1732543200}
+{"o":244.3096634166,"h":249.652082793,"l":237.2737287018,"c":247.0885421357,"v":2032540.675239675,"t":1732546800}
+{"o":247.0885421357,"h":248.2175914047,"l":243.4470721193,"c":245.0695815359,"v":1605224.7313648248,"t":1732550400}
+{"o":245.0695815359,"h":245.0863348103,"l":238.9123058283,"c":241.8159636995,"v":1643358.3349061809,"t":1732554000}
+{"o":241.8159636995,"h":244.0483160121,"l":240.5716871896,"c":241.8825276726,"v":1226267.6770842185,"t":1732557600}
+{"o":241.8825276726,"h":242.9998861223,"l":238.4537555481,"c":241.6720683735,"v":1288453.1783276664,"t":1732561200}
+{"o":241.6720683735,"h":243.5824329494,"l":240.3703002775,"c":241.9326203204,"v":1269372.1635102369,"t":1732564800}
+{"o":241.9326203204,"h":242.7888950999,"l":237.0037950925,"c":240.4231731759,"v":1417236.4768630115,"t":1732568400}
+{"o":240.4231731759,"h":241.0572550084,"l":232.9530481529,"c":238.6628610124,"v":1414307.5326571881,"t":1732572000}
+{"o":238.6628610124,"h":240.7918490635,"l":235.6525977352,"c":236.1024092781,"v":1161732.9410114107,"t":1732575600}
+{"o":236.1024092781,"h":240.5873870852,"l":235.4182590231,"c":237.3531068639,"v":1409306.4120579499,"t":1732579200}
+{"o":237.3531068639,"h":239.9686629655,"l":236.4479926982,"c":239.4904112553,"v":1034305.5245627768,"t":1732582800}
+{"o":239.4904112553,"h":241.5482622444,"l":238.3040321589,"c":240.7235413086,"v":958582.6158345435,"t":1732586400}
+{"o":240.7235413086,"h":240.9896227331,"l":237.9639003307,"c":239.4824258709,"v":997770.4824733665,"t":1732590000}
+{"o":239.4824258709,"h":240.5500324227,"l":238.0011457781,"c":239.1965369319,"v":1044884.9217766935,"t":1732593600}
+{"o":239.1965369319,"h":240.8287839267,"l":238.5239286293,"c":240.7955472591,"v":997912.9838470231,"t":1732597200}
+{"o":240.7955472591,"h":241.7576560585,"l":238.7924888627,"c":240.3818460153,"v":1068958.6799134072,"t":1732600800}
+{"o":240.3818460153,"h":240.4454923566,"l":236.076267626,"c":237.7549505575,"v":1124265.0026841396,"t":1732604400}
+{"o":237.7549505575,"h":238.7578796466,"l":231.9551095794,"c":234.5943225525,"v":1504628.2051082074,"t":1732608000}
+{"o":234.5943225525,"h":238.5636890393,"l":234.2011606777,"c":235.9434058575,"v":1134858.5787218998,"t":1732611600}
+{"o":235.9434058575,"h":237.033226852,"l":228.8661292374,"c":229.1477416806,"v":1188845.1988796389,"t":1732615200}
+{"o":229.1477416806,"h":230.5995193305,"l":223.8111334168,"c":229.9192276146,"v":1660378.3892040325,"t":1732618800}
+{"o":229.9192276146,"h":232.1257687031,"l":227.8943154363,"c":229.6591593781,"v":1430980.2644544498,"t":1732622400}
+{"o":229.6591593781,"h":231.7620998872,"l":228.1810781359,"c":229.8984864158,"v":1309501.1277872273,"t":1732626000}
+{"o":229.8984864158,"h":235.6317272297,"l":227.740825068,"c":232.8710941653,"v":1460241.8871685667,"t":1732629600}
+{"o":232.8710941653,"h":235.1448603018,"l":229.4122431531,"c":229.4825049125,"v":1531220.3800499488,"t":1732633200}
+{"o":229.4825049125,"h":236.0654370881,"l":228.9272127865,"c":233.9772590171,"v":1467547.3701750962,"t":1732636800}
+{"o":233.9772590171,"h":235.0485689748,"l":231.0722447993,"c":232.3794041249,"v":1383107.2785447519,"t":1732640400}
+{"o":232.3794041249,"h":232.7456144388,"l":225.6239089939,"c":228.205887068,"v":1453703.1944472163,"t":1732644000}
+{"o":228.205887068,"h":231.4451281808,"l":227.7524895939,"c":231.4238739571,"v":1452528.1594820186,"t":1732647600}
+{"o":231.4238739571,"h":234.0328043793,"l":228.4497046958,"c":232.9240006323,"v":1481596.3464635438,"t":1732651200}
+{"o":232.9240006323,"h":235.7638175411,"l":231.2440177404,"c":233.0853065253,"v":1155466.6254964359,"t":1732654800}
+{"o":233.0853065253,"h":235.8764754264,"l":231.6909749421,"c":232.7724383138,"v":1296083.5092131272,"t":1732658400}
+{"o":232.7724383138,"h":234.1945039373,"l":231.2057743722,"c":233.5580042607,"v":1024990.7332834713,"t":1732662000}
+{"o":233.5580042607,"h":236.570230702,"l":232.1179229793,"c":232.4284237546,"v":1164794.4798813446,"t":1732665600}
+{"o":232.4284237546,"h":235.1401069178,"l":229.1102953402,"c":234.9634386395,"v":1130581.7369660449,"t":1732669200}
+{"o":234.9634386395,"h":236.6336760414,"l":232.8333486406,"c":236.5293741651,"v":1239714.9647063247,"t":1732672800}
+{"o":236.5293741651,"h":236.6046120478,"l":233.1233998392,"c":234.3555217553,"v":1374129.8309466161,"t":1732676400}
+{"o":234.3555217553,"h":236.6289191633,"l":232.5206017172,"c":232.800329004,"v":1320036.3424558376,"t":1732680000}
+{"o":232.800329004,"h":232.9741918309,"l":230.3452266537,"c":231.6371534313,"v":922287.79922679,"t":1732683600}
+{"o":231.6371534313,"h":235.7029607665,"l":231.6371534313,"c":233.4842226406,"v":1191104.9458112784,"t":1732687200}
+{"o":233.4842226406,"h":237.9895040428,"l":233.2993332621,"c":237.2856314877,"v":1179682.3581685871,"t":1732690800}
+{"o":237.2856314877,"h":237.9831267388,"l":235.8949813825,"c":236.391922122,"v":1094519.466152797,"t":1732694400}
+{"o":236.391922122,"h":236.8292432052,"l":234.3571143838,"c":236.5858506139,"v":1043540.0124790787,"t":1732698000}
+{"o":236.5858506139,"h":240.0927129137,"l":234.625247556,"c":238.8918478925,"v":1061105.1511576774,"t":1732701600}
+{"o":238.8918478925,"h":239.4091180941,"l":237.0630263346,"c":237.9921181628,"v":1151505.6034957927,"t":1732705200}
+{"o":237.9921181628,"h":238.2862838801,"l":235.264832883,"c":237.58664444,"v":1373290.9378760271,"t":1732708800}
+{"o":237.58664444,"h":241.3294086905,"l":236.9879288064,"c":240.8368147059,"v":1353562.2930092008,"t":1732712400}
+{"o":240.8368147059,"h":242.9187109454,"l":239.5006899947,"c":242.49456209,"v":1405168.1077954622,"t":1732716000}
+{"o":242.49456209,"h":245.1318071411,"l":240.09726696,"c":243.7723198959,"v":1470930.9216675134,"t":1732719600}
+{"o":243.7723198959,"h":245.0092911868,"l":241.2916049132,"c":241.9268485926,"v":1497731.740291324,"t":1732723200}
+{"o":241.9268485926,"h":244.1459138066,"l":240.3835604346,"c":243.1015707462,"v":1278547.1358146919,"t":1732726800}
+{"o":243.1015707462,"h":244.8416275101,"l":240.7867099618,"c":242.7626373075,"v":1223886.941551765,"t":1732730400}
+{"o":242.7626373075,"h":244.3201793802,"l":241.9536124445,"c":242.341271294,"v":1061925.8737891519,"t":1732734000}
+{"o":242.341271294,"h":246.4166315661,"l":240.5400839718,"c":244.9993674768,"v":1294503.6460650619,"t":1732737600}
+{"o":244.9993674768,"h":245.840832827,"l":240.8853249783,"c":243.3812458553,"v":1057944.4080061039,"t":1732741200}
+{"o":243.3812458553,"h":245.4782000312,"l":241.4519671739,"c":244.1017372379,"v":1009170.2702608133,"t":1732744800}
+{"o":244.1017372379,"h":246.621316902,"l":243.5720362887,"c":245.2934984278,"v":1214232.6896011631,"t":1732748400}
+{"o":245.2934984278,"h":249.4820388284,"l":242.8991850964,"c":248.3996887782,"v":1541415.9227889869,"t":1732752000}
+{"o":248.3996887782,"h":248.6598282253,"l":245.4418645525,"c":246.9509183432,"v":1233736.6963120964,"t":1732755600}
+{"o":246.9509183432,"h":249.0288966656,"l":245.1204453251,"c":245.3678821588,"v":1180984.4293786178,"t":1732759200}
+{"o":245.3678821588,"h":246.1202070108,"l":240.6010448027,"c":243.21955997,"v":1292868.2869605212,"t":1732762800}
+{"o":243.21955997,"h":245.5246342228,"l":241.9137830843,"c":243.4671631142,"v":1068461.2683574141,"t":1732766400}
+{"o":243.4671631142,"h":244.1577131587,"l":239.813005033,"c":241.5746838635,"v":908298.6702641447,"t":1732770000}
+{"o":241.5746838635,"h":242.0596731483,"l":239.8561369068,"c":241.5768785418,"v":988185.1029179754,"t":1732773600}
+{"o":241.5768785418,"h":242.7381276403,"l":238.7930380624,"c":241.1486975934,"v":1021682.8253533,"t":1732777200}
+{"o":241.1486975934,"h":242.2510396323,"l":239.7642303995,"c":241.7122543048,"v":1101842.8040472004,"t":1732780800}
+{"o":241.7122543048,"h":241.9441496989,"l":238.7630063033,"c":238.8454268216,"v":1015626.756238588,"t":1732784400}
+{"o":238.8454268216,"h":239.8380335648,"l":236.7461337629,"c":238.679464173,"v":1097542.6821908127,"t":1732788000}
+{"o":238.679464173,"h":240.6176613478,"l":237.215337919,"c":239.9416104545,"v":1088589.7217677187,"t":1732791600}
+{"o":239.9416104545,"h":240.2869066026,"l":236.3764085276,"c":238.9418971908,"v":1091170.8673863111,"t":1732795200}
+{"o":238.9418971908,"h":239.9456830229,"l":235.7986642021,"c":239.5237689968,"v":1191385.2032818459,"t":1732798800}
+{"o":239.5237689968,"h":240.8211821291,"l":237.1445212757,"c":238.3079830212,"v":1469915.3721292685,"t":1732802400}
+{"o":238.3079830212,"h":239.086335763,"l":235.2297574759,"c":236.0230154534,"v":1404309.4317954062,"t":1732806000}
+{"o":236.0230154534,"h":239.1787474633,"l":236.0222490746,"c":237.7755055241,"v":1273848.088685977,"t":1732809600}
+{"o":237.7755055241,"h":239.4464522152,"l":237.7661337463,"c":238.2333507521,"v":1247878.3163511229,"t":1732813200}
+{"o":238.2333507521,"h":240.0491055999,"l":238.2253009496,"c":239.6828232383,"v":1094315.722485909,"t":1732816800}
+{"o":239.6828232383,"h":239.7935562258,"l":237.5890296345,"c":238.4527425262,"v":994851.3560181941,"t":1732820400}
+{"o":238.4527425262,"h":239.1428622805,"l":236.6701261363,"c":238.7383883648,"v":942065.6198513957,"t":1732824000}
+{"o":238.7383883648,"h":239.8416646106,"l":238.5150444566,"c":238.8753424434,"v":834468.2295566128,"t":1732827600}
+{"o":238.8753424434,"h":241.0398100519,"l":237.6693426193,"c":240.986681347,"v":844792.1255927443,"t":1732831200}
+{"o":240.986681347,"h":241.4086572497,"l":239.9146835432,"c":240.6518843769,"v":875794.5953065611,"t":1732834800}
+{"o":240.6518843769,"h":241.8127555098,"l":239.7364398513,"c":239.9329598307,"v":1001562.7046642902,"t":1732838400}
+{"o":239.9329598307,"h":241.3427069742,"l":237.9597868849,"c":241.0343215412,"v":930379.8404861584,"t":1732842000}
+{"o":241.0343215412,"h":245.1443089763,"l":240.0131899761,"c":244.604392525,"v":978552.644916742,"t":1732845600}
+{"o":244.604392525,"h":246.1878738091,"l":244.2207075181,"c":245.0605501665,"v":949771.5057088741,"t":1732849200}
+{"o":245.0605501665,"h":245.2527469292,"l":243.1398827914,"c":243.5917585831,"v":968668.7786914805,"t":1732852800}
+{"o":243.5917585831,"h":245.3145908368,"l":242.1826193664,"c":243.7010850936,"v":1093325.797171995,"t":1732856400}
+{"o":243.7010850936,"h":244.3737411875,"l":242.9208685662,"c":243.8110096257,"v":1042702.2345188271,"t":1732860000}
+{"o":243.8110096257,"h":244.6069584874,"l":240.6058113276,"c":240.7386603605,"v":1010868.5580629833,"t":1732863600}
+{"o":240.7386603605,"h":243.1948179745,"l":240.6740324972,"c":242.0220477251,"v":800338.1697392047,"t":1732867200}
+{"o":242.0220477251,"h":243.964216405,"l":241.7679154916,"c":243.4899240077,"v":752656.7921599161,"t":1732870800}
+{"o":243.4899240077,"h":245.250202142,"l":243.3210366789,"c":244.8669455712,"v":733593.3513582943,"t":1732874400}
+{"o":244.8669455712,"h":248.6371811257,"l":244.5615711629,"c":248.3769286733,"v":823338.1617387088,"t":1732878000}
+{"o":248.3769286733,"h":250.6642344647,"l":245.2440364151,"c":246.185773154,"v":932213.7492621152,"t":1732881600}
+{"o":246.185773154,"h":247.412807926,"l":244.697805587,"c":245.7452465254,"v":791457.4015780243,"t":1732885200}
+{"o":245.7452465254,"h":247.3904536462,"l":244.1926841741,"c":247.3484792963,"v":902790.8001519789,"t":1732888800}
+{"o":247.3484792963,"h":249.218882054,"l":244.9606637637,"c":246.2377863282,"v":1182922.5292360913,"t":1732892400}
+{"o":246.2377863282,"h":248.211137464,"l":244.5269900476,"c":244.5956636693,"v":1082648.1139957916,"t":1732896000}
+{"o":244.5956636693,"h":245.0979170642,"l":242.6730252783,"c":242.8012446412,"v":945266.3562150932,"t":1732899600}
+{"o":242.8012446412,"h":245.0535321985,"l":242.4955138067,"c":244.5499889282,"v":868034.1814117939,"t":1732903200}
+{"o":244.5499889282,"h":244.6472371851,"l":242.2247829732,"c":243.7201632521,"v":848737.7387663566,"t":1732906800}
+{"o":243.7201632521,"h":246.3674013547,"l":243.0146396454,"c":245.0683258736,"v":803801.5103715563,"t":1732910400}
+{"o":245.0683258736,"h":246.8916811212,"l":243.8550942648,"c":246.888591343,"v":787305.9249079258,"t":1732914000}
+{"o":246.888591343,"h":248.4208944656,"l":245.8512606862,"c":246.4520187567,"v":815202.0747398802,"t":1732917600}
+{"o":246.4520187567,"h":247.2998876394,"l":245.61459449,"c":245.8275868939,"v":853581.263894347,"t":1732921200}
+{"o":245.8275868939,"h":245.8275868939,"l":242.6229615578,"c":243.0317791287,"v":967832.5741068167,"t":1732924800}
+{"o":243.0317791287,"h":244.2120918031,"l":241.3978474851,"c":242.6646830154,"v":915398.5610630449,"t":1732928400}
+{"o":242.6646830154,"h":244.561879382,"l":242.4067375043,"c":244.3481126298,"v":830900.8564302921,"t":1732932000}
+{"o":244.3481126298,"h":245.6813401198,"l":242.2780633718,"c":245.3092637611,"v":871699.2868344419,"t":1732935600}
+{"o":245.3092637611,"h":245.6637974285,"l":243.5915084465,"c":244.7349854785,"v":722274.30508021,"t":1732939200}
+{"o":244.7349854785,"h":246.3556963657,"l":242.7917412568,"c":246.1129929254,"v":644651.0625847651,"t":1732942800}
+{"o":246.1129929254,"h":247.6153459996,"l":244.5425093242,"c":245.1833169118,"v":745498.612586242,"t":1732946400}
+{"o":245.1833169118,"h":248.6336365288,"l":244.5269790305,"c":246.6292457327,"v":727103.5470936733,"t":1732950000}
+{"o":246.6292457327,"h":247.8310308978,"l":245.8492083535,"c":246.6592307894,"v":689963.1329441052,"t":1732953600}
+{"o":246.6592307894,"h":247.3949615522,"l":245.6322077841,"c":246.2267194055,"v":696704.7639012852,"t":1732957200}
+{"o":246.2267194055,"h":246.8679643107,"l":242.6147895581,"c":242.830215255,"v":768576.2092748469,"t":1732960800}
+{"o":242.830215255,"h":245.41888777,"l":242.4876543967,"c":243.8020440252,"v":656184.3354061687,"t":1732964400}
+{"o":243.8020440252,"h":245.6515195617,"l":243.5737156728,"c":244.8865122255,"v":725857.0569929866,"t":1732968000}
+{"o":244.8865122255,"h":245.5189677478,"l":242.8368228993,"c":242.9894992076,"v":778822.8350343517,"t":1732971600}
+{"o":242.9894992076,"h":244.0891149271,"l":241.3120246194,"c":241.538351892,"v":762873.7427528431,"t":1732975200}
+{"o":241.538351892,"h":242.6496183042,"l":240.4548549689,"c":242.3077267412,"v":825139.4451762559,"t":1732978800}
+{"o":242.3077267412,"h":243.0298811516,"l":241.4805914697,"c":242.5424637465,"v":766210.2752302022,"t":1732982400}
+{"o":242.5424637465,"h":242.6096187086,"l":241.2214642491,"c":242.2208128855,"v":858567.8488690259,"t":1732986000}
+{"o":242.2208128855,"h":242.6142188129,"l":239.9862776504,"c":242.1369158037,"v":852895.778277115,"t":1732989600}
+{"o":242.1369158037,"h":243.6378141566,"l":240.3706867446,"c":242.4195978579,"v":736363.1044729183,"t":1732993200}
+{"o":242.4195978579,"h":244.085149991,"l":242.0487103641,"c":243.3501681261,"v":663954.045196719,"t":1732996800}
+{"o":243.3501681261,"h":243.6248129786,"l":242.3009068822,"c":243.0152909403,"v":713210.172208006,"t":1733000400}
+{"o":243.0152909403,"h":243.1322709865,"l":240.16157594,"c":240.7937514469,"v":768197.1302698724,"t":1733004000}
+{"o":240.7937514469,"h":242.4241073236,"l":239.7200190694,"c":239.994775725,"v":759557.893403184,"t":1733007600}
+{"o":239.994775725,"h":242.3186433176,"l":238.4082563837,"c":240.0092225907,"v":940605.4304220645,"t":1733011200}
+{"o":240.0092225907,"h":242.1065761205,"l":238.1677463623,"c":239.3748351522,"v":1038227.4396273136,"t":1733014800}
+{"o":239.3748351522,"h":242.5212894103,"l":236.4816543072,"c":236.9690038499,"v":1054378.1040667528,"t":1733018400}
+{"o":236.9690038499,"h":238.8828464847,"l":236.8878962535,"c":238.0368375045,"v":793782.1163658939,"t":1733022000}
+{"o":238.0368375045,"h":239.3253235829,"l":236.7409935395,"c":239.1043247691,"v":636991.1983654966,"t":1733025600}
+{"o":239.1043247691,"h":239.1406289515,"l":237.6261706288,"c":237.7280470629,"v":666241.2193277717,"t":1733029200}
+{"o":237.7280470629,"h":238.9066219081,"l":237.4452752838,"c":238.0014801713,"v":602548.6950037954,"t":1733032800}
+{"o":238.0014801713,"h":238.8764246887,"l":236.6646484141,"c":237.9154727262,"v":630185.3813280325,"t":1733036400}
+{"o":237.9154727262,"h":241.4590673943,"l":237.5044740413,"c":240.6859902009,"v":778237.0657807394,"t":1733040000}
+{"o":240.6859902009,"h":240.8646440869,"l":239.1273962148,"c":239.7435300072,"v":580806.5827375879,"t":1733043600}
+{"o":239.7435300072,"h":239.8283864309,"l":236.5262093806,"c":238.3055911237,"v":580602.7833506023,"t":1733047200}
+{"o":238.3055911237,"h":239.4740605513,"l":238.2539412358,"c":239.2941179744,"v":610320.9212670946,"t":1733050800}
+{"o":239.2941179744,"h":239.5768302346,"l":238.7416640306,"c":239.1901593031,"v":681378.6881455294,"t":1733054400}
+{"o":239.1901593031,"h":240.6954006462,"l":238.3515156282,"c":240.0692583106,"v":841778.8825105205,"t":1733058000}
+{"o":240.0692583106,"h":240.9574738737,"l":239.0967216294,"c":240.3883224307,"v":989471.6870746906,"t":1733061600}
+{"o":240.3883224307,"h":241.6247815496,"l":237.9568180345,"c":240.7442182931,"v":1052349.8023728998,"t":1733065200}
+{"o":240.7442182931,"h":242.6912851943,"l":239.3765702626,"c":240.3340452156,"v":991419.5799349,"t":1733068800}
+{"o":240.3340452156,"h":240.5064244154,"l":238.5320802542,"c":239.2704644679,"v":952247.6284781109,"t":1733072400}
+{"o":239.2704644679,"h":240.4703276569,"l":238.0936823748,"c":238.3700458806,"v":824334.0981859844,"t":1733076000}
+{"o":238.3700458806,"h":239.1820050519,"l":237.1456154499,"c":238.4399377458,"v":915947.3595882704,"t":1733079600}
+{"o":238.4399377458,"h":238.7867410509,"l":235.9750546253,"c":237.8804270201,"v":985090.3839999501,"t":1733083200}
+{"o":237.8804270201,"h":239.7613134897,"l":237.3003619499,"c":239.3735716191,"v":1050527.9770263529,"t":1733086800}
+{"o":239.3735716191,"h":241.5432402541,"l":238.5818243117,"c":240.4847901067,"v":1020303.9081693987,"t":1733090400}
+{"o":240.4847901067,"h":242.5755814074,"l":238.687530339,"c":238.9815696187,"v":896582.1588302579,"t":1733094000}
+{"o":238.9815696187,"h":239.2608471101,"l":235.7386057269,"c":237.2132398892,"v":988338.4204151467,"t":1733097600}
+{"o":237.2132398892,"h":240.1273564048,"l":236.7439167552,"c":239.9249826825,"v":1215622.1778060347,"t":1733101200}
+{"o":239.9249826825,"h":240.4339866549,"l":234.4917450257,"c":236.2451626212,"v":1190381.8229127731,"t":1733104800}
+{"o":236.2451626212,"h":236.889713736,"l":229.7791588304,"c":230.5311268416,"v":1491634.1963516101,"t":1733108400}
+{"o":230.5311268416,"h":232.3384519623,"l":227.2410435227,"c":231.4650670038,"v":2069256.734468312,"t":1733112000}
+{"o":231.4650670038,"h":233.5207363975,"l":229.2963729782,"c":230.6093353185,"v":986492.6825234654,"t":1733115600}
+{"o":230.6093353185,"h":231.4929215387,"l":227.680824462,"c":230.4481420988,"v":1138352.9429907894,"t":1733119200}
+{"o":230.4481420988,"h":231.9284848048,"l":228.1834597829,"c":230.7379076293,"v":1023937.268165656,"t":1733122800}
+{"o":230.7379076293,"h":230.870190885,"l":224.114514819,"c":227.7472656697,"v":1417005.4327519266,"t":1733126400}
+{"o":227.7472656697,"h":229.9173990191,"l":225.8226284351,"c":229.8581310446,"v":923398.2116134601,"t":1733130000}
+{"o":229.8581310446,"h":229.9088772337,"l":224.086740979,"c":225.5302954535,"v":851927.6003985562,"t":1733133600}
+{"o":225.5302954535,"h":227.2363073315,"l":224.1626994719,"c":226.7652826281,"v":846505.4061553075,"t":1733137200}
+{"o":226.7652826281,"h":227.9251879071,"l":222.4849656544,"c":224.0731133461,"v":1025815.5024258501,"t":1733140800}
+{"o":224.0731133461,"h":228.1960953652,"l":222.6296296898,"c":227.828497747,"v":1203090.2670558088,"t":1733144400}
+{"o":227.828497747,"h":230.1966980001,"l":225.6723550423,"c":227.8245942592,"v":1250702.8208314686,"t":1733148000}
+{"o":227.8245942592,"h":233.5038994335,"l":225.4907678,"c":231.3490562923,"v":2517966.0992106725,"t":1733151600}
+{"o":231.3490562923,"h":232.1464242668,"l":225.5568429238,"c":228.2645274546,"v":1993225.5780439198,"t":1733155200}
+{"o":228.2645274546,"h":229.2088016155,"l":219.9924793072,"c":222.4077919643,"v":2002790.966592744,"t":1733158800}
+{"o":222.4077919643,"h":227.2051231789,"l":220.7976298526,"c":225.4196740402,"v":1583961.6004492759,"t":1733162400}
+{"o":225.4196740402,"h":225.912865728,"l":221.7905614097,"c":225.8943593815,"v":1301063.1450216635,"t":1733166000}
+{"o":225.8943593815,"h":227.1024944749,"l":223.2618298838,"c":224.9449620453,"v":1231052.6141528301,"t":1733169600}
+{"o":224.9449620453,"h":226.397838894,"l":222.5470741517,"c":224.1786891564,"v":1250459.7504728178,"t":1733173200}
+{"o":224.1786891564,"h":227.2491189303,"l":223.5885774586,"c":226.4353630916,"v":1160916.8065587324,"t":1733176800}
+{"o":226.4353630916,"h":228.1244550946,"l":225.901023184,"c":227.7499982507,"v":1088818.3767532625,"t":1733180400}
+{"o":227.7499982507,"h":228.6874596644,"l":226.4428019543,"c":227.699181337,"v":1259146.0573241836,"t":1733184000}
+{"o":227.699181337,"h":228.6571106273,"l":225.8278282495,"c":225.9850196873,"v":1376373.6332273178,"t":1733187600}
+{"o":225.9850196873,"h":231.3155862519,"l":223.1070453575,"c":230.2494008479,"v":1293702.7335937475,"t":1733191200}
+{"o":230.2494008479,"h":231.8114757262,"l":229.1043641912,"c":229.966874723,"v":1041473.5291211582,"t":1733194800}
+{"o":229.966874723,"h":231.4256302643,"l":228.342248061,"c":230.5854610101,"v":1221115.4116938901,"t":1733198400}
+{"o":230.5854610101,"h":230.6697694912,"l":229.0129879067,"c":230.1286899684,"v":923012.6467201245,"t":1733202000}
+{"o":230.1286899684,"h":233.0250729158,"l":228.4304706514,"c":229.098397278,"v":1239968.5133989842,"t":1733205600}
+{"o":229.098397278,"h":229.9544504879,"l":226.6130589922,"c":228.9056893152,"v":1623296.5747938894,"t":1733209200}
+{"o":228.9056893152,"h":230.7357796033,"l":227.7689739542,"c":229.12126956,"v":1047063.5860671182,"t":1733212800}
+{"o":229.12126956,"h":229.2143095158,"l":226.3669786004,"c":227.0723887217,"v":1037914.7594137333,"t":1733216400}
+{"o":227.0723887217,"h":228.2208879976,"l":224.9902121297,"c":225.4243128578,"v":919804.2850918645,"t":1733220000}
+{"o":225.4243128578,"h":228.5328286225,"l":225.1511856957,"c":227.7351283629,"v":943743.4894659451,"t":1733223600}
+{"o":227.7351283629,"h":227.8347519326,"l":224.2887771587,"c":226.4184987339,"v":908987.2329549412,"t":1733227200}
+{"o":226.4184987339,"h":226.8688299156,"l":218.0064596612,"c":220.5682440444,"v":1835647.4751361937,"t":1733230800}
+{"o":220.5682440444,"h":227.4836995075,"l":216.1556982508,"c":226.381087501,"v":2386298.4133045734,"t":1733234400}
+{"o":226.381087501,"h":228.4255031628,"l":222.4238522317,"c":225.4156875564,"v":1921105.1673751718,"t":1733238000}
+{"o":225.4156875564,"h":227.4638121094,"l":223.7253382265,"c":225.2857663812,"v":1288382.3185080853,"t":1733241600}
+{"o":225.2857663812,"h":226.8889312617,"l":221.7217635122,"c":226.7697553966,"v":1454742.0249104628,"t":1733245200}
+{"o":226.7697553966,"h":229.7577570269,"l":224.9781456904,"c":229.2837611141,"v":1289531.2044658705,"t":1733248800}
+{"o":229.2837611141,"h":230.6783493649,"l":226.8168348472,"c":230.4168692658,"v":1183669.810747952,"t":1733252400}
+{"o":230.4168692658,"h":232.4744393387,"l":229.9672116934,"c":230.9266570754,"v":1256837.3651302634,"t":1733256000}
+{"o":230.9266570754,"h":242.0500028153,"l":228.5823004299,"c":239.8952345375,"v":2428865.2471941905,"t":1733259600}
+{"o":239.8952345375,"h":240.2336000736,"l":236.4059253981,"c":238.8986503238,"v":1541323.1259249272,"t":1733263200}
+{"o":238.8986503238,"h":239.2672339398,"l":235.7878763595,"c":236.3443942077,"v":1311627.0493626902,"t":1733266800}
+{"o":236.3443942077,"h":242.3639819723,"l":236.2542744133,"c":239.8950201919,"v":1391734.7630288806,"t":1733270400}
+{"o":239.8950201919,"h":242.5377930589,"l":238.3434367643,"c":241.5734597442,"v":1420734.5236904856,"t":1733274000}
+{"o":241.5734597442,"h":243.0113901572,"l":235.1841803053,"c":238.2994376092,"v":1511374.3837002683,"t":1733277600}
+{"o":238.2994376092,"h":241.433098545,"l":238.0818549745,"c":240.0749267265,"v":1054997.2476380749,"t":1733281200}
+{"o":240.0749267265,"h":240.706113341,"l":238.8069666517,"c":240.1774116605,"v":996102.6379339101,"t":1733284800}
+{"o":240.1774116605,"h":243.3379024817,"l":239.976094725,"c":240.3892948323,"v":946363.0162048512,"t":1733288400}
+{"o":240.3892948323,"h":240.7694224201,"l":238.3156549659,"c":240.1138409404,"v":819562.4491433889,"t":1733292000}
+{"o":240.1138409404,"h":240.274317818,"l":238.6510087698,"c":239.0340926222,"v":681860.4712744016,"t":1733295600}
+{"o":239.0340926222,"h":239.6934946051,"l":237.3163824168,"c":238.0294795105,"v":735562.0067216104,"t":1733299200}
+{"o":238.0294795105,"h":239.6871116046,"l":237.741687926,"c":238.0141615975,"v":679684.6590375254,"t":1733302800}
+{"o":238.0141615975,"h":240.2343585931,"l":237.7057185569,"c":239.0755987898,"v":663384.6246660829,"t":1733306400}
+{"o":239.0755987898,"h":239.7291542144,"l":237.3669632693,"c":238.2599926519,"v":778464.9037876303,"t":1733310000}
+{"o":238.2599926519,"h":238.4932911244,"l":233.9738155306,"c":235.032929339,"v":1103749.5199461428,"t":1733313600}
+{"o":235.032929339,"h":235.8363932652,"l":232.7172923564,"c":233.5072473955,"v":964303.5414918892,"t":1733317200}
+{"o":233.5072473955,"h":236.1587534222,"l":230.8217419186,"c":234.6052531782,"v":1384635.7829867862,"t":1733320800}
+{"o":234.6052531782,"h":237.6709647961,"l":232.9809023441,"c":236.2613578851,"v":1612140.0237862663,"t":1733324400}
+{"o":236.2613578851,"h":237.4117556561,"l":226.305854572,"c":228.0031347842,"v":1947743.9664473529,"t":1733328000}
+{"o":228.0031347842,"h":231.6512834191,"l":226.705158639,"c":231.3684807072,"v":1643188.2574346142,"t":1733331600}
+{"o":231.3684807072,"h":233.4395363637,"l":230.5832801625,"c":232.4088545635,"v":1212402.3441873873,"t":1733335200}
+{"o":232.4088545635,"h":235.4803168705,"l":231.330336778,"c":235.2428696842,"v":997244.7318206904,"t":1733338800}
+{"o":235.2428696842,"h":239.1929781552,"l":232.9363819734,"c":235.7350509831,"v":1412743.1683117177,"t":1733342400}
+{"o":235.7350509831,"h":237.4318444729,"l":230.6074236517,"c":232.4081718265,"v":1517897.1317284564,"t":1733346000}
+{"o":232.4081718265,"h":234.4590116645,"l":231.6839437321,"c":231.7869752909,"v":1039253.8691115817,"t":1733349600}
+{"o":231.7869752909,"h":232.1836044421,"l":228.4411804061,"c":231.9035899132,"v":1154400.3219769963,"t":1733353200}
+{"o":231.9035899132,"h":232.4117833873,"l":228.6973339963,"c":228.9664978656,"v":1135187.4187883744,"t":1733356800}
+{"o":228.9664978656,"h":229.3876410564,"l":225.501969741,"c":228.4450675238,"v":1405754.811473514,"t":1733360400}
+{"o":228.4450675238,"h":237.8309157969,"l":228.0686084426,"c":234.0840561588,"v":1656428.1952166471,"t":1733364000}
+{"o":234.0840561588,"h":241.1672130664,"l":233.8063496427,"c":235.5423641618,"v":2121144.9709356623,"t":1733367600}
+{"o":235.5423641618,"h":240.8682153038,"l":235.341111781,"c":239.3561000827,"v":1400752.5292072499,"t":1733371200}
+{"o":239.3561000827,"h":239.8637409981,"l":235.2428985645,"c":237.4926489307,"v":1121609.9302634322,"t":1733374800}
+{"o":237.4926489307,"h":238.0562388288,"l":233.2623238128,"c":236.0585068758,"v":974607.9948117511,"t":1733378400}
+{"o":236.0585068758,"h":237.6071495043,"l":235.7687270227,"c":236.4919496023,"v":791318.0132097928,"t":1733382000}
+{"o":236.4919496023,"h":239.2163487576,"l":236.0707604405,"c":238.2883549084,"v":892899.8833941108,"t":1733385600}
+{"o":238.2883549084,"h":240.296109879,"l":237.2657218729,"c":240.2007606334,"v":880953.4442664128,"t":1733389200}
+{"o":240.2007606334,"h":242.6857062016,"l":239.3794974574,"c":239.5206019381,"v":859202.9953848997,"t":1733392800}
+{"o":239.5206019381,"h":244.9820715515,"l":239.2119658083,"c":244.4627205984,"v":837589.4677623189,"t":1733396400}
+{"o":244.4627205984,"h":248.045508769,"l":243.6713974031,"c":244.0240377524,"v":1208612.860281067,"t":1733400000}
+{"o":244.0240377524,"h":245.2867707396,"l":241.051951386,"c":242.8718451648,"v":933509.2199394216,"t":1733403600}
+{"o":242.8718451648,"h":244.0311586063,"l":240.7700439629,"c":243.5906773768,"v":1047722.3550686383,"t":1733407200}
+{"o":243.5906773768,"h":244.8144353183,"l":238.8341798844,"c":241.7337774741,"v":1415126.7312638611,"t":1733410800}
+{"o":241.7337774741,"h":245.5621351458,"l":240.2008002228,"c":242.1660196885,"v":1325132.8911858918,"t":1733414400}
+{"o":242.1660196885,"h":243.3633338247,"l":241.2007187651,"c":242.57776324,"v":1008964.4724837652,"t":1733418000}
+{"o":242.57776324,"h":242.8623278709,"l":238.6544254356,"c":238.9750047507,"v":1053652.3767890166,"t":1733421600}
+{"o":238.9750047507,"h":239.6522165743,"l":234.6011168516,"c":235.5461254195,"v":1449140.1972845388,"t":1733425200}
+{"o":235.5461254195,"h":236.303393039,"l":231.8103006143,"c":235.5187891729,"v":1506766.7970071074,"t":1733428800}
+{"o":235.5187891729,"h":236.8538525711,"l":234.6180467877,"c":236.4347165845,"v":842130.1189835791,"t":1733432400}
+{"o":236.4347165845,"h":237.9434940304,"l":228.0109880413,"c":237.9418943077,"v":1936417.9549354988,"t":1733436000}
+{"o":237.9418943077,"h":244.6450494001,"l":235.8437648076,"c":238.570915053,"v":1880108.0677619765,"t":1733439600}
+{"o":238.570915053,"h":245.3383018579,"l":237.0571314656,"c":245.2527190778,"v":1450051.4361343943,"t":1733443200}
+{"o":245.2527190778,"h":250.3215269125,"l":242.1398681036,"c":246.4837148189,"v":1542641.0609363737,"t":1733446800}
+{"o":246.4837148189,"h":246.7890434999,"l":243.8264411131,"c":245.4059535518,"v":984219.0265117666,"t":1733450400}
+{"o":245.4059535518,"h":245.4059535518,"l":241.1155181447,"c":244.5493492066,"v":1234991.0027758565,"t":1733454000}
+{"o":244.5493492066,"h":245.6277284318,"l":242.5443979013,"c":243.5804409206,"v":964632.2414494877,"t":1733457600}
+{"o":243.5804409206,"h":244.4601317107,"l":240.8829751093,"c":241.2391360479,"v":830094.560328206,"t":1733461200}
+{"o":241.2391360479,"h":242.2574308138,"l":240.3001048636,"c":241.4206121461,"v":765459.8890839835,"t":1733464800}
+{"o":241.4206121461,"h":241.9665846106,"l":240.488135267,"c":241.924736833,"v":721957.2756412437,"t":1733468400}
+{"o":241.924736833,"h":243.1252266774,"l":240.4170226361,"c":240.4170226361,"v":881519.4085076514,"t":1733472000}
+{"o":240.4170226361,"h":240.5612240168,"l":237.7119672036,"c":238.1797415332,"v":936562.8585031446,"t":1733475600}
+{"o":238.1797415332,"h":238.716251776,"l":236.6441775329,"c":238.2897418142,"v":788578.829535296,"t":1733479200}
+{"o":238.2897418142,"h":268.6368280568,"l":236.0705819114,"c":266.2916020555,"v":703585.0519500453,"t":1733482800}
+{"o":266.2916020555,"h":267.7984221613,"l":262.671561771,"c":263.0567304139,"v":859036.0643262843,"t":1733486400}
+{"o":263.0567304139,"h":267.6888548248,"l":262.6421400153,"c":266.8375438629,"v":1316342.372074754,"t":1733490000}
+{"o":266.8375438629,"h":270.7471720009,"l":265.5978404653,"c":270.6958427547,"v":1164497.526596515,"t":1733493600}
+{"o":270.6958427547,"h":272.9016905424,"l":268.0729650286,"c":270.8023006916,"v":1351209.5131616439,"t":1733497200}
+{"o":270.8023006916,"h":271.9183433206,"l":250.9181534631,"c":253.1214384856,"v":1205868.2920789216,"t":1733500800}
+{"o":253.1214384856,"h":254.8961226409,"l":252.5612541532,"c":253.4147089366,"v":1077595.9729337811,"t":1733504400}
+{"o":253.4147089366,"h":255.5730392378,"l":252.7827606861,"c":253.3615472398,"v":991911.2653461036,"t":1733508000}
+{"o":253.3615472398,"h":254.5825514802,"l":251.5266465346,"c":254.2532313381,"v":911900.7759205992,"t":1733511600}
+{"o":254.2532313381,"h":255.3458024813,"l":252.0331640779,"c":252.6885210364,"v":878735.5946270502,"t":1733515200}
+{"o":252.6885210364,"h":253.7838520827,"l":251.887523011,"c":252.0042649098,"v":851937.5154668152,"t":1733518800}
+{"o":252.0042649098,"h":253.0216141683,"l":251.3452749684,"c":251.7369302822,"v":822194.4475527107,"t":1733522400}
+{"o":251.7369302822,"h":252.4372242918,"l":249.559174059,"c":251.165254885,"v":958442.8473577511,"t":1733526000}
+{"o":251.165254885,"h":251.7414988163,"l":249.6237021171,"c":250.6273347018,"v":854571.3469896108,"t":1733529600}
+{"o":250.6273347018,"h":251.3741017846,"l":248.3119805888,"c":249.6825663962,"v":781417.9154650457,"t":1733533200}
+{"o":249.6825663962,"h":250.8770218422,"l":248.293063992,"c":249.9738259442,"v":711322.5344354617,"t":1733536800}
+{"o":249.9738259442,"h":250.3505578093,"l":247.2530734732,"c":249.075475451,"v":755354.1059708033,"t":1733540400}
+{"o":249.075475451,"h":249.7365186863,"l":248.1596800289,"c":249.5214883859,"v":670282.8336928468,"t":1733544000}
+{"o":249.5214883859,"h":250.3417882702,"l":248.8120255383,"c":249.5558626913,"v":629104.4897551482,"t":1733547600}
+{"o":249.5558626913,"h":250.6879157294,"l":248.7881539918,"c":250.1417569385,"v":681394.5243202721,"t":1733551200}
+{"o":250.1417569385,"h":250.9059665501,"l":249.4566151276,"c":250.3486521272,"v":680399.3778887352,"t":1733554800}
+{"o":250.3486521272,"h":250.6884575145,"l":249.1272366733,"c":250.1833502766,"v":657883.7501096509,"t":1733558400}
+{"o":250.1833502766,"h":253.0720224503,"l":249.6774347348,"c":252.9755421224,"v":757892.3419927893,"t":1733562000}
+{"o":252.9755421224,"h":253.6393916666,"l":251.2715625384,"c":252.5996328966,"v":719270.7513542544,"t":1733565600}
+{"o":252.5996328966,"h":253.5342177663,"l":252.2221097257,"c":252.4351770694,"v":605054.3111369776,"t":1733569200}
+{"o":252.4351770694,"h":253.4527469718,"l":251.5932432853,"c":252.3871239861,"v":600964.3190554472,"t":1733572800}
+{"o":252.3871239861,"h":253.8576661829,"l":251.603717654,"c":253.6324468131,"v":676109.9258348211,"t":1733576400}
+{"o":253.6324468131,"h":257.3340345602,"l":251.8550470463,"c":257.1636165094,"v":962996.1501091147,"t":1733580000}
+{"o":257.1636165094,"h":257.7439414128,"l":254.0291813963,"c":255.2068859603,"v":999095.7096512399,"t":1733583600}
+{"o":255.2068859603,"h":256.6921352946,"l":253.0978426743,"c":256.3851653626,"v":1031568.0712763143,"t":1733587200}
+{"o":256.3851653626,"h":256.5752372773,"l":254.1266091177,"c":255.3258355822,"v":952421.3662630336,"t":1733590800}
+{"o":255.3258355822,"h":256.8730909523,"l":254.5157766375,"c":256.3420165594,"v":1068376.5214052631,"t":1733594400}
+{"o":256.3420165594,"h":257.3975953041,"l":254.7349449187,"c":256.4950434705,"v":924893.7245264238,"t":1733598000}
+{"o":256.4950434705,"h":257.9328982254,"l":255.2983428439,"c":255.947502767,"v":941859.7602588808,"t":1733601600}
+{"o":255.947502767,"h":257.9780962376,"l":254.7855677945,"c":256.3711305742,"v":987037.4835224777,"t":1733605200}
+{"o":256.3711305742,"h":258.526514056,"l":253.1116631996,"c":253.3446491036,"v":884023.9668671676,"t":1733608800}
+{"o":253.3446491036,"h":254.9154531589,"l":252.5349804456,"c":252.7575519866,"v":809723.4039441878,"t":1733612400}
+{"o":252.7575519866,"h":254.1746738589,"l":250.9786153452,"c":253.7548162189,"v":889851.704472238,"t":1733616000}
+{"o":253.7548162189,"h":254.8567302366,"l":252.9203278471,"c":253.932283378,"v":760449.2634580949,"t":1733619600}
+{"o":253.932283378,"h":256.3827545353,"l":253.8487072774,"c":255.9479270108,"v":779961.3752271694,"t":1733623200}
+{"o":255.9479270108,"h":256.7201663533,"l":253.9460974154,"c":255.4252734021,"v":829841.5222837874,"t":1733626800}
+{"o":255.4252734021,"h":255.8318078575,"l":252.967139683,"c":252.9831299332,"v":648719.3331316876,"t":1733630400}
+{"o":252.9831299332,"h":253.6740674647,"l":250.3575218718,"c":251.7607015758,"v":755928.4648896053,"t":1733634000}
+{"o":251.7607015758,"h":253.1646282817,"l":251.0201085587,"c":252.6546006915,"v":715307.8320976492,"t":1733637600}
+{"o":252.6546006915,"h":253.4549531139,"l":251.8995056667,"c":252.0949663508,"v":643279.0787054729,"t":1733641200}
+{"o":252.0949663508,"h":252.3134932611,"l":249.2274740089,"c":249.3092771268,"v":820642.6822853087,"t":1733644800}
+{"o":249.3092771268,"h":250.4416169727,"l":247.4798300343,"c":248.1569014775,"v":761389.6040666238,"t":1733648400}
+{"o":248.1569014775,"h":250.8665104047,"l":248.1336806979,"c":249.5916017677,"v":628545.8636569958,"t":1733652000}
+{"o":249.5916017677,"h":250.9189328288,"l":249.0687420069,"c":250.3898299601,"v":542103.3894599942,"t":1733655600}
+{"o":250.3898299601,"h":251.0848975265,"l":249.0360956464,"c":250.4609763149,"v":621416.448954424,"t":1733659200}
+{"o":250.4609763149,"h":252.1841549549,"l":249.7198901192,"c":251.8231410771,"v":709354.460651996,"t":1733662800}
+{"o":251.8231410771,"h":251.9816455525,"l":250.0375918383,"c":250.1731064889,"v":644202.6821544606,"t":1733666400}
+{"o":250.1731064889,"h":252.0208211922,"l":248.6917260979,"c":251.784240649,"v":784909.9708553216,"t":1733670000}
+{"o":251.784240649,"h":252.1778494127,"l":249.6893359491,"c":250.256747359,"v":883159.7985885732,"t":1733673600}
+{"o":250.256747359,"h":251.1296183454,"l":249.3302023201,"c":251.0711078308,"v":767379.2832081618,"t":1733677200}
+{"o":251.0711078308,"h":251.2105729669,"l":249.352147351,"c":249.4713237496,"v":732155.9178390721,"t":1733680800}
+{"o":249.4713237496,"h":251.1625866769,"l":248.3044144321,"c":250.8784251232,"v":766069.5190501267,"t":1733684400}
+{"o":250.8784251232,"h":251.1682746288,"l":249.5234171605,"c":249.689803569,"v":771894.1015029397,"t":1733688000}
+{"o":249.689803569,"h":250.2437503546,"l":248.7114487959,"c":250.0660733109,"v":700606.9690883013,"t":1733691600}
+{"o":250.0660733109,"h":251.2092141522,"l":249.7082807528,"c":251.1774360833,"v":649868.3542742288,"t":1733695200}
+{"o":251.1774360833,"h":252.2816753235,"l":250.3166499889,"c":251.5334980103,"v":811492.5425713821,"t":1733698800}
+{"o":251.5334980103,"h":251.7992768391,"l":246.7175372988,"c":247.9410110956,"v":1111627.8053220497,"t":1733702400}
+{"o":247.9410110956,"h":249.1595888608,"l":245.9874919722,"c":246.5813689157,"v":906974.0793132244,"t":1733706000}
+{"o":246.5813689157,"h":247.8805481555,"l":243.9397476406,"c":246.0366311733,"v":906393.0226592328,"t":1733709600}
+{"o":246.0366311733,"h":247.0105706984,"l":244.0581943433,"c":245.9455998515,"v":815116.0318810517,"t":1733713200}
+{"o":245.9455998515,"h":246.7901526725,"l":244.7243825469,"c":246.671333786,"v":756776.724859196,"t":1733716800}
+{"o":246.671333786,"h":247.0138418298,"l":245.5337110186,"c":246.7440579605,"v":639442.5621080472,"t":1733720400}
+{"o":246.7440579605,"h":247.2741619814,"l":244.2109551404,"c":244.9881725626,"v":792747.7019378712,"t":1733724000}
+{"o":244.9881725626,"h":246.9408353549,"l":242.6389451841,"c":246.0951505882,"v":1076137.8713510763,"t":1733727600}
+{"o":246.0951505882,"h":246.3518453868,"l":240.4766318106,"c":240.773755737,"v":1052909.1144948008,"t":1733731200}
+{"o":240.773755737,"h":242.9280936092,"l":238.8486919341,"c":240.9761720946,"v":1038478.9073664235,"t":1733734800}
+{"o":240.9761720946,"h":242.4362507704,"l":240.311596102,"c":242.1942768763,"v":726334.6545079261,"t":1733738400}
+{"o":242.1942768763,"h":242.2285833183,"l":238.8352723782,"c":240.0496338102,"v":848547.7180542317,"t":1733742000}
+{"o":240.0496338102,"h":242.1066325211,"l":238.9578552285,"c":242.0051982469,"v":893853.9996246785,"t":1733745600}
+{"o":242.0051982469,"h":244.2786420993,"l":240.9921868312,"c":243.496261484,"v":840498.3391161031,"t":1733749200}
+{"o":243.496261484,"h":246.4463391481,"l":242.6148765797,"c":245.380450233,"v":955970.4798633172,"t":1733752800}
+{"o":245.380450233,"h":246.2924925996,"l":236.6992945324,"c":238.3281321597,"v":1664839.4474649087,"t":1733756400}
+{"o":238.3281321597,"h":240.5354115908,"l":236.4517389337,"c":238.6638115502,"v":1167109.4866353325,"t":1733760000}
+{"o":238.6638115502,"h":239.7996992517,"l":237.0950809722,"c":237.1416780158,"v":1020446.7624941273,"t":1733763600}
+{"o":237.1416780158,"h":239.5002755616,"l":237.0968988211,"c":238.5467251029,"v":986261.180989561,"t":1733767200}
+{"o":238.5467251029,"h":238.6452417347,"l":235.313920996,"c":235.8736762817,"v":1197087.253408439,"t":1733770800}
+{"o":235.8736762817,"h":238.2049098344,"l":232.2335876653,"c":233.2365796655,"v":2356976.5249290601,"t":1733774400}
+{"o":233.2365796655,"h":235.2321804737,"l":217.6990651023,"c":232.3972725044,"v":3726089.4341753209,"t":1733778000}
+{"o":232.3972725044,"h":233.3069967531,"l":219.2838879798,"c":232.2471661433,"v":3016246.067057183,"t":1733781600}
+{"o":232.2471661433,"h":237.6708310615,"l":230.3154104525,"c":233.758883632,"v":1733971.3668897252,"t":1733785200}
+{"o":233.758883632,"h":238.3753662577,"l":230.402427116,"c":234.8709735149,"v":1754788.8278972488,"t":1733788800}
+{"o":234.8709735149,"h":236.6437813636,"l":232.8341130435,"c":236.1592785921,"v":1326877.2566419328,"t":1733792400}
+{"o":236.1592785921,"h":236.1894641888,"l":229.131402949,"c":229.6114574869,"v":1429146.7395421055,"t":1733796000}
+{"o":229.6114574869,"h":232.8028680215,"l":222.2768082663,"c":232.7632080403,"v":2110059.1825615624,"t":1733799600}
+{"o":232.7632080403,"h":233.4484894146,"l":228.8630026097,"c":233.1239605031,"v":1287146.1893025148,"t":1733803200}
+{"o":233.1239605031,"h":234.5425023652,"l":231.3284791654,"c":233.311952122,"v":1031246.5767280876,"t":1733806800}
+{"o":233.311952122,"h":235.9305114844,"l":232.410810688,"c":235.2784969614,"v":1090328.4984497048,"t":1733810400}
+{"o":235.2784969614,"h":235.3236359427,"l":232.7479267428,"c":234.4056280482,"v":899825.3317205984,"t":1733814000}
+{"o":234.4056280482,"h":234.9306703541,"l":232.404002473,"c":234.2349381058,"v":983243.9677580642,"t":1733817600}
+{"o":234.2349381058,"h":235.8352733116,"l":232.9738000419,"c":234.0712469417,"v":1140742.2739305526,"t":1733821200}
+{"o":234.0712469417,"h":235.5877531799,"l":233.1889590061,"c":234.3006695051,"v":890339.5459068192,"t":1733824800}
+{"o":234.3006695051,"h":234.4465905067,"l":232.0151277966,"c":233.2368774331,"v":891990.4115197541,"t":1733828400}
+{"o":233.2368774331,"h":233.7649118513,"l":226.8483488045,"c":227.9748322072,"v":1380416.2207331823,"t":1733832000}
+{"o":227.9748322072,"h":232.2593218016,"l":227.7290183587,"c":231.3213393621,"v":1608039.7877970263,"t":1733835600}
+{"o":231.3213393621,"h":236.2409427921,"l":230.036048311,"c":233.6316576974,"v":3170831.4447733304,"t":1733839200}
+{"o":233.6316576974,"h":235.2695221283,"l":222.2859872732,"c":222.8252831502,"v":2929471.0517373737,"t":1733842800}
+{"o":222.8252831502,"h":228.5859909433,"l":220.1560413012,"c":227.3471265645,"v":2780407.6877253065,"t":1733846400}
+{"o":227.3471265645,"h":227.7299731546,"l":219.4428165839,"c":219.745536115,"v":2181096.6093970486,"t":1733850000}
+{"o":219.745536115,"h":227.918138183,"l":217.6078879771,"c":225.6661462022,"v":1892103.0414388569,"t":1733853600}
+{"o":225.6661462022,"h":229.5039074985,"l":225.3366152133,"c":228.7595184155,"v":1450883.4401534575,"t":1733857200}
+{"o":228.7595184155,"h":231.2784160426,"l":227.9343812126,"c":230.2967545648,"v":1327873.2970055668,"t":1733860800}
+{"o":230.2967545648,"h":233.3960103851,"l":228.8352991477,"c":230.0250130135,"v":1473124.2951712587,"t":1733864400}
+{"o":230.0250130135,"h":231.8259202753,"l":229.3665838469,"c":231.4141641736,"v":1359245.6940238178,"t":1733868000}
+{"o":231.4141641736,"h":232.5914095051,"l":229.7671071183,"c":230.42162921,"v":1238898.2763574382,"t":1733871600}
+{"o":230.42162921,"h":232.5115913916,"l":228.1639928269,"c":231.9260902986,"v":1598454.6564339709,"t":1733875200}
+{"o":231.9260902986,"h":233.5298106975,"l":228.0790331933,"c":228.7631113084,"v":2334100.4362759981,"t":1733878800}
+{"o":228.7631113084,"h":234.1034052332,"l":228.3472824474,"c":232.9822472412,"v":1548954.2739274197,"t":1733882400}
+{"o":232.9822472412,"h":236.649558878,"l":232.8038477347,"c":236.6266764721,"v":1334124.1213445163,"t":1733886000}
+{"o":236.6266764721,"h":237.2797669148,"l":234.7803258862,"c":235.8908430742,"v":1054660.5322767613,"t":1733889600}
+{"o":235.8908430742,"h":236.3339188061,"l":234.005940918,"c":235.5073971716,"v":866231.9860298567,"t":1733893200}
+{"o":235.5073971716,"h":237.6574197636,"l":235.0591810521,"c":237.0582348827,"v":921707.6744751562,"t":1733896800}
+{"o":237.0582348827,"h":237.5930634963,"l":234.7587261178,"c":235.6383083351,"v":1004523.915687479,"t":1733900400}
+{"o":235.6383083351,"h":240.5033629963,"l":235.465465036,"c":239.4215226572,"v":1050770.238851591,"t":1733904000}
+{"o":239.4215226572,"h":240.4472081321,"l":237.8590142281,"c":240.1174385263,"v":933403.2508319962,"t":1733907600}
+{"o":240.1174385263,"h":241.5972832963,"l":240.019067487,"c":241.5179570948,"v":863046.5270920583,"t":1733911200}
+{"o":241.5179570948,"h":244.3297424929,"l":240.2269590047,"c":242.5043562948,"v":951135.9172037323,"t":1733914800}
+{"o":242.5043562948,"h":244.4534793935,"l":241.9112566669,"c":242.5419283159,"v":899031.8287414494,"t":1733918400}
+{"o":242.5419283159,"h":245.3595931296,"l":237.5242937273,"c":240.4825335522,"v":1173968.3550245736,"t":1733922000}
+{"o":240.4825335522,"h":241.7639138696,"l":238.537912568,"c":241.399265363,"v":1062342.2982515399,"t":1733925600}
+{"o":241.399265363,"h":244.9598796316,"l":240.986571904,"c":242.5214455736,"v":1728849.0075280026,"t":1733929200}
+{"o":242.5214455736,"h":244.9550840026,"l":240.6923141292,"c":243.2726253869,"v":1497066.3183385667,"t":1733932800}
+{"o":243.2726253869,"h":244.6553917924,"l":240.8313741468,"c":242.1992201084,"v":1224054.5183724074,"t":1733936400}
+{"o":242.1992201084,"h":243.6249249378,"l":240.8781061366,"c":242.6527863955,"v":1243846.6741919927,"t":1733940000}
+{"o":242.6527863955,"h":244.4238167696,"l":241.8783205826,"c":244.1841633403,"v":1272818.3198253852,"t":1733943600}
+{"o":244.1841633403,"h":246.0071065153,"l":242.6025508681,"c":243.2534061401,"v":1172885.7977502076,"t":1733947200}
+{"o":243.2534061401,"h":243.7245258363,"l":241.8242629572,"c":243.2200538814,"v":1196155.1492898264,"t":1733950800}
+{"o":243.2200538814,"h":243.67786195,"l":242.1647795055,"c":242.3647854435,"v":3611795.4882278293,"t":1733954400}
+{"o":242.3647854435,"h":242.8905162073,"l":240.7787839686,"c":241.3187427304,"v":1098047.8446406005,"t":1733958000}
+{"o":241.3187427304,"h":241.9323309858,"l":240.418138589,"c":241.2994090055,"v":1212364.3239673933,"t":1733961600}
+{"o":241.2994090055,"h":241.8982237094,"l":239.6149091828,"c":240.1135547315,"v":1035957.2586201982,"t":1733965200}
+{"o":240.1135547315,"h":243.6618482426,"l":239.020920074,"c":243.2885208148,"v":1066297.9085855894,"t":1733968800}
+{"o":243.2885208148,"h":246.4080396314,"l":241.8174872618,"c":244.6071990553,"v":1243746.9562070807,"t":1733972400}
+{"o":244.6071990553,"h":245.7363648293,"l":242.56986751,"c":244.0596476902,"v":963561.1542173127,"t":1733976000}
+{"o":244.0596476902,"h":247.3113232974,"l":243.6286988233,"c":245.5583018372,"v":978016.8949330426,"t":1733979600}
+{"o":245.5583018372,"h":246.0835163771,"l":243.2982661251,"c":244.3419224307,"v":1049987.176376417,"t":1733983200}
+{"o":244.3419224307,"h":245.8155915984,"l":243.9228566184,"c":244.1502917073,"v":972031.5494597084,"t":1733986800}
+{"o":244.1502917073,"h":246.9517587372,"l":244.1141171944,"c":246.5502847919,"v":849536.1145597474,"t":1733990400}
+{"o":246.5502847919,"h":247.8747575652,"l":245.9724150033,"c":246.0742444781,"v":792562.9491258943,"t":1733994000}
+{"o":246.0742444781,"h":246.1964077027,"l":243.3359658543,"c":244.1575333955,"v":882637.2242106245,"t":1733997600}
+{"o":244.1575333955,"h":244.4759062908,"l":242.3426959064,"c":243.7095316361,"v":915681.1052970013,"t":1734001200}
+{"o":243.7095316361,"h":245.9720094932,"l":243.6634393626,"c":245.5571333549,"v":930759.3365353028,"t":1734004800}
+{"o":245.5571333549,"h":246.8863126257,"l":242.7893337239,"c":244.0976375427,"v":1532975.1774972992,"t":1734008400}
+{"o":244.0976375427,"h":247.5979078035,"l":243.3420159654,"c":246.8371819126,"v":1522336.9599666791,"t":1734012000}
+{"o":246.8371819126,"h":247.0568088206,"l":244.291876557,"c":245.5575790594,"v":1313650.8308616765,"t":1734015600}
+{"o":245.5575790594,"h":248.5425843655,"l":244.6331981253,"c":244.9938080495,"v":1598089.643645308,"t":1734019200}
+{"o":244.9938080495,"h":248.7528332584,"l":244.9646574154,"c":248.5199314373,"v":1346262.8117747095,"t":1734022800}
+{"o":248.5199314373,"h":249.1556851571,"l":245.0278650755,"c":245.6275115242,"v":1286815.836469034,"t":1734026400}
+{"o":245.6275115242,"h":245.9508002935,"l":240.4510416156,"c":241.1791208324,"v":1798105.0747521226,"t":1734030000}
+{"o":241.1791208324,"h":243.8106118243,"l":241.0359426982,"c":242.847682295,"v":1302899.7985422057,"t":1734033600}
+{"o":242.847682295,"h":242.9335139193,"l":240.3791348139,"c":241.6415892479,"v":1302036.5335601619,"t":1734037200}
+{"o":241.6415892479,"h":242.5002316666,"l":239.5701934258,"c":242.2139035224,"v":1796640.5904538545,"t":1734040800}
+{"o":242.2139035224,"h":242.695021317,"l":239.3599704613,"c":240.8407253659,"v":1227184.6497350361,"t":1734044400}
+{"o":240.8407253659,"h":242.5203449709,"l":240.1641607169,"c":241.0726910743,"v":1261600.97291993,"t":1734048000}
+{"o":241.0726910743,"h":241.240242699,"l":237.417389226,"c":239.4079408638,"v":1275203.7649344495,"t":1734051600}
+{"o":239.4079408638,"h":241.9641203843,"l":238.3963617974,"c":240.7187860194,"v":1208283.9104764427,"t":1734055200}
+{"o":240.7187860194,"h":241.2786607586,"l":239.8630074646,"c":240.4756862705,"v":1198225.458600153,"t":1734058800}
+{"o":240.4756862705,"h":240.8144549951,"l":238.6566421005,"c":239.1543051341,"v":1002430.3125012746,"t":1734062400}
+{"o":239.1543051341,"h":240.1329134156,"l":238.767583142,"c":238.850542547,"v":1288511.3803926378,"t":1734066000}
+{"o":238.850542547,"h":239.9669195015,"l":235.5622070763,"c":237.2298099421,"v":1186846.8947870613,"t":1734069600}
+{"o":237.2298099421,"h":238.3596664196,"l":234.0596095128,"c":237.9876473817,"v":1046996.2607881502,"t":1734073200}
+{"o":237.9876473817,"h":239.5312194066,"l":236.9829282381,"c":239.3852262823,"v":843776.090880589,"t":1734076800}
+{"o":239.3852262823,"h":239.7727215649,"l":237.3987896814,"c":238.4993299899,"v":875045.993632763,"t":1734080400}
+{"o":238.4993299899,"h":239.7779073745,"l":237.2134613343,"c":239.3860806267,"v":1059331.5310342032,"t":1734084000}
+{"o":239.3860806267,"h":240.5876586469,"l":238.7383297742,"c":238.7383297742,"v":893430.3807260608,"t":1734087600}
+{"o":238.7383297742,"h":239.9203943697,"l":237.5925033984,"c":238.6216085291,"v":1096525.2941568249,"t":1734091200}
+{"o":238.6216085291,"h":238.7411125092,"l":234.6874195761,"c":236.4914014968,"v":1186713.0079513907,"t":1734094800}
+{"o":236.4914014968,"h":237.50728396,"l":235.0227236132,"c":237.0344156443,"v":1287368.9686991887,"t":1734098400}
+{"o":237.0344156443,"h":239.3710490572,"l":233.5255617909,"c":234.0618269388,"v":1629703.2167134471,"t":1734102000}
+{"o":234.0618269388,"h":235.940985819,"l":233.4487769434,"c":233.8084446847,"v":1515207.9472428444,"t":1734105600}
+{"o":233.8084446847,"h":236.932108584,"l":233.7393338416,"c":236.3424531402,"v":1310491.7447116857,"t":1734109200}
+{"o":236.3424531402,"h":236.6472239558,"l":234.4095423904,"c":235.0862540326,"v":1320923.5695362403,"t":1734112800}
+{"o":235.0862540326,"h":236.58283361,"l":233.8183451904,"c":236.3403752332,"v":1255170.3147982801,"t":1734116400}
+{"o":236.3403752332,"h":237.7715525919,"l":236.0415577659,"c":237.0526959841,"v":1133734.4263131521,"t":1734120000}
+{"o":237.0526959841,"h":237.3660741144,"l":236.145768851,"c":236.8169684872,"v":1167933.3812352035,"t":1734123600}
+{"o":236.8169684872,"h":237.4723547201,"l":233.8805206199,"c":236.7137388542,"v":1141771.4723967947,"t":1734127200}
+{"o":236.7137388542,"h":238.081679244,"l":236.06621716,"c":237.9128545735,"v":1063783.8478166189,"t":1734130800}
+{"o":237.9128545735,"h":238.4011416565,"l":236.718945976,"c":237.5232900223,"v":1279497.9087622664,"t":1734134400}
+{"o":237.5232900223,"h":240.3328109452,"l":237.4413024935,"c":238.7872274454,"v":1197222.1014755305,"t":1734138000}
+{"o":238.7872274454,"h":240.0960463979,"l":238.0630101734,"c":239.113778853,"v":1171259.8161475039,"t":1734141600}
+{"o":239.113778853,"h":239.7448485426,"l":238.7454723869,"c":239.4340234005,"v":1122323.1321937907,"t":1734145200}
+{"o":239.4340234005,"h":239.5475858581,"l":237.4753703259,"c":238.6329215499,"v":1009823.0957001506,"t":1734148800}
+{"o":238.6329215499,"h":239.3994957729,"l":238.2451480617,"c":239.3885379079,"v":876112.4075613648,"t":1734152400}
+{"o":239.3885379079,"h":241.0100959145,"l":239.1571388768,"c":239.9070252001,"v":938900.2560878475,"t":1734156000}
+{"o":239.9070252001,"h":240.2864258666,"l":238.9798753397,"c":239.1658698098,"v":943086.8663875286,"t":1734159600}
+{"o":239.1658698098,"h":239.9745911478,"l":238.3692159988,"c":239.5566146406,"v":970798.8007508276,"t":1734163200}
+{"o":239.5566146406,"h":239.9309244071,"l":238.5934901008,"c":239.1049736693,"v":981480.0423585761,"t":1734166800}
+{"o":239.1049736693,"h":239.2464809171,"l":237.6189606108,"c":237.9963388868,"v":813606.3523552582,"t":1734170400}
+{"o":237.9963388868,"h":238.3636209737,"l":237.0823249242,"c":237.3238311952,"v":819174.1428675727,"t":1734174000}
+{"o":237.3238311952,"h":237.6586989246,"l":234.9274775912,"c":235.2612968375,"v":978225.1586969807,"t":1734177600}
+{"o":235.2612968375,"h":235.5705865272,"l":232.4777151937,"c":233.61689262,"v":1143465.600818472,"t":1734181200}
+{"o":233.61689262,"h":235.4606720078,"l":232.8785115181,"c":234.6612168302,"v":1100271.5742761989,"t":1734184800}
+{"o":234.6612168302,"h":236.3281462612,"l":234.279373312,"c":235.4616440368,"v":1109037.1740236375,"t":1734188400}
+{"o":235.4616440368,"h":235.4616440368,"l":232.9611062906,"c":234.1367058813,"v":1330636.8829174403,"t":1734192000}
+{"o":234.1367058813,"h":234.6798779113,"l":230.3510158576,"c":230.7115297541,"v":1215004.8780672308,"t":1734195600}
+{"o":230.7115297541,"h":231.7096034163,"l":227.9582211655,"c":230.1923266561,"v":1113422.766855096,"t":1734199200}
+{"o":230.1923266561,"h":231.7156219088,"l":227.5981817676,"c":230.4711467035,"v":1034850.8738915795,"t":1734202800}
+{"o":230.4711467035,"h":231.032991152,"l":227.3608760958,"c":227.8951791699,"v":1050635.9033910013,"t":1734206400}
+{"o":227.8951791699,"h":230.1638816041,"l":227.7556267052,"c":229.7139193856,"v":965505.4933930971,"t":1734210000}
+{"o":229.7139193856,"h":231.9824614726,"l":228.8697893896,"c":230.3935082585,"v":896964.4198698099,"t":1734213600}
+{"o":230.3935082585,"h":233.4862423164,"l":230.1650238719,"c":232.3949912102,"v":1013479.3726732789,"t":1734217200}
+{"o":232.3949912102,"h":233.1115932749,"l":231.2813432682,"c":232.2701907009,"v":963415.8441369059,"t":1734220800}
+{"o":232.2701907009,"h":234.0893041287,"l":232.0974401012,"c":233.7904582475,"v":891756.9169759913,"t":1734224400}
+{"o":233.7904582475,"h":234.3649246108,"l":233.4103965576,"c":233.5396487471,"v":781105.7010298186,"t":1734228000}
+{"o":233.5396487471,"h":233.7013268096,"l":231.8391874824,"c":231.8391874824,"v":819076.6090379888,"t":1734231600}
+{"o":231.8391874824,"h":234.4100149948,"l":231.7404847653,"c":232.7536972402,"v":946280.9082752115,"t":1734235200}
+{"o":232.7536972402,"h":233.8574140214,"l":232.4682968413,"c":232.579972085,"v":821645.3216533002,"t":1734238800}
+{"o":232.579972085,"h":232.7834857599,"l":230.5908458743,"c":230.6301827933,"v":818429.5503066888,"t":1734242400}
+{"o":230.6301827933,"h":231.215652454,"l":227.8850642066,"c":229.6112483468,"v":1035337.3533947011,"t":1734246000}
+{"o":229.6112483468,"h":231.1314951981,"l":228.7392213466,"c":230.9628112296,"v":868079.638038112,"t":1734249600}
+{"o":230.9628112296,"h":231.8768987343,"l":230.3136657195,"c":231.6568042247,"v":843718.8775048408,"t":1734253200}
+{"o":231.6568042247,"h":232.623450363,"l":230.4137769335,"c":230.460525506,"v":813057.0534125121,"t":1734256800}
+{"o":230.460525506,"h":231.0214985345,"l":230.0007537917,"c":230.7230385154,"v":762647.0043760285,"t":1734260400}
+{"o":230.7230385154,"h":232.3665057488,"l":229.6438873023,"c":232.0185539994,"v":866849.2359370211,"t":1734264000}
+{"o":232.0185539994,"h":233.0413404513,"l":230.4847415992,"c":231.8136338789,"v":941240.0179147334,"t":1734267600}
+{"o":231.8136338789,"h":234.0188956032,"l":231.7129245488,"c":233.8350545563,"v":987370.1042797883,"t":1734271200}
+{"o":233.8350545563,"h":233.9699752884,"l":232.2669715445,"c":233.3918660759,"v":1017061.4196915912,"t":1734274800}
+{"o":233.3918660759,"h":235.0578352195,"l":233.0155419232,"c":234.6822264783,"v":1052986.2961910297,"t":1734278400}
+{"o":234.6822264783,"h":234.753393955,"l":233.1604173453,"c":233.8766089994,"v":1010468.5698265083,"t":1734282000}
+{"o":233.8766089994,"h":233.9872548679,"l":232.9690739595,"c":233.4770258931,"v":882575.9038305058,"t":1734285600}
+{"o":233.4770258931,"h":234.7295032213,"l":233.4231001183,"c":233.7867711342,"v":992106.8715366434,"t":1734289200}
+{"o":233.7867711342,"h":234.0643217421,"l":232.1485445007,"c":232.9736284339,"v":970419.1673566825,"t":1734292800}
+{"o":232.9736284339,"h":233.0959826905,"l":228.886917484,"c":229.1817263531,"v":1231276.5670744299,"t":1734296400}
+{"o":229.1817263531,"h":232.2406950631,"l":228.0891109967,"c":231.7865318643,"v":1205911.5827765749,"t":1734300000}
+{"o":231.7865318643,"h":238.3185012861,"l":231.7029833208,"c":236.965085126,"v":1592465.7333902679,"t":1734303600}
+{"o":236.965085126,"h":240.3239799766,"l":235.1127773904,"c":238.7144169897,"v":1644030.7736995164,"t":1734307200}
+{"o":238.7144169897,"h":239.9323841749,"l":237.8915204137,"c":238.3487177759,"v":1190163.3291206912,"t":1734310800}
+{"o":238.3487177759,"h":238.4865578137,"l":234.5517279266,"c":234.8572530584,"v":1233233.0117137474,"t":1734314400}
+{"o":234.8572530584,"h":235.5246936369,"l":232.9059314145,"c":233.7053256466,"v":1128356.9318582776,"t":1734318000}
+{"o":233.7053256466,"h":234.7734324886,"l":233.249031959,"c":233.8934052932,"v":1053844.5696677382,"t":1734321600}
+{"o":233.8934052932,"h":235.039149324,"l":233.0776802663,"c":234.8653271302,"v":988399.1409326482,"t":1734325200}
+{"o":234.8653271302,"h":236.0681602659,"l":234.3652280709,"c":235.2379313702,"v":992871.7336658017,"t":1734328800}
+{"o":235.2379313702,"h":236.5585866158,"l":234.9352326041,"c":235.7446214877,"v":1002219.3041810396,"t":1734332400}
+{"o":235.7446214877,"h":235.9498604804,"l":232.2321530771,"c":232.38796996,"v":997961.9897716998,"t":1734336000}
+{"o":232.38796996,"h":232.7989754513,"l":230.7192298582,"c":230.8717839196,"v":993145.0217535043,"t":1734339600}
+{"o":230.8717839196,"h":231.2267883347,"l":227.3222850636,"c":229.8289355189,"v":953475.7673538893,"t":1734343200}
+{"o":229.8289355189,"h":230.2178361577,"l":224.5760524026,"c":226.1140182749,"v":1259362.8604356446,"t":1734346800}
+{"o":226.1140182749,"h":228.0979383996,"l":223.741043661,"c":226.2937963371,"v":1775122.1227426541,"t":1734350400}
+{"o":226.2937963371,"h":228.6326415084,"l":225.2099815123,"c":228.3952207194,"v":1175672.3614838715,"t":1734354000}
+{"o":228.3952207194,"h":230.4012782062,"l":226.7072341577,"c":228.8594592181,"v":1216211.3303930548,"t":1734357600}
+{"o":228.8594592181,"h":230.4690758987,"l":227.8658474414,"c":229.2797323037,"v":1329756.423248807,"t":1734361200}
+{"o":229.2797323037,"h":232.106886441,"l":229.1181109658,"c":230.9381230776,"v":1505887.093132993,"t":1734364800}
+{"o":230.9381230776,"h":233.675089865,"l":230.9380188833,"c":231.9345037043,"v":1379533.8078210701,"t":1734368400}
+{"o":231.9345037043,"h":234.4783438817,"l":230.6727671323,"c":234.410940561,"v":1474629.2366825382,"t":1734372000}
+{"o":234.410940561,"h":234.4926778775,"l":229.2308316208,"c":230.7813750835,"v":1371796.6888202885,"t":1734375600}
+{"o":230.7813750835,"h":231.0383945918,"l":227.4008005053,"c":228.7581993267,"v":1306845.9932648523,"t":1734379200}
+{"o":228.7581993267,"h":231.295795506,"l":228.7581993267,"c":231.2063850523,"v":1265546.0278045516,"t":1734382800}
+{"o":231.2063850523,"h":231.5133674604,"l":229.1326628486,"c":230.2835723191,"v":999209.5854485078,"t":1734386400}
+{"o":230.2835723191,"h":230.861405924,"l":228.1499328744,"c":228.5049262499,"v":1096521.3369152946,"t":1734390000}
+{"o":228.5049262499,"h":229.0425140983,"l":223.9071859984,"c":223.9305114979,"v":1451173.1307312457,"t":1734393600}
+{"o":223.9305114979,"h":227.0784881384,"l":223.4921808651,"c":226.451914284,"v":1259570.9394411037,"t":1734397200}
+{"o":226.451914284,"h":227.6204920413,"l":225.3524097851,"c":226.1264803652,"v":995357.9018355825,"t":1734400800}
+{"o":226.1264803652,"h":227.987282829,"l":224.852635048,"c":227.6735487195,"v":1127182.4328579218,"t":1734404400}
+{"o":227.6735487195,"h":228.02951217,"l":224.3765856943,"c":226.4320548537,"v":994636.6968652053,"t":1734408000}
+{"o":226.4320548537,"h":227.4477799755,"l":225.239333553,"c":227.1861068599,"v":1028679.6492661822,"t":1734411600}
+{"o":227.1861068599,"h":228.2708457396,"l":225.9637277712,"c":227.2824100575,"v":889420.6798235438,"t":1734415200}
+{"o":227.2824100575,"h":228.847147497,"l":227.0397672899,"c":227.8548576521,"v":1007950.3976273185,"t":1734418800}
+{"o":227.8548576521,"h":231.0479741886,"l":226.6427054289,"c":229.5399305621,"v":1149679.1376079344,"t":1734422400}
+{"o":229.5399305621,"h":234.9214776678,"l":228.64004236,"c":234.4620301757,"v":1313421.581928432,"t":1734426000}
+{"o":234.4620301757,"h":236.472528248,"l":232.897671005,"c":235.5401161214,"v":1236619.0810775904,"t":1734429600}
+{"o":235.5401161214,"h":236.0646306216,"l":233.6462282286,"c":234.1642671369,"v":1177157.7685010626,"t":1734433200}
+{"o":234.1642671369,"h":241.7985802751,"l":233.6299033626,"c":240.4561856136,"v":1649268.1431940713,"t":1734436800}
+{"o":240.4561856136,"h":240.5434190401,"l":234.3038193564,"c":236.252203306,"v":3148258.1982745021,"t":1734440400}
+{"o":236.252203306,"h":236.9193658872,"l":231.4489363484,"c":234.728729322,"v":2304509.2046043263,"t":1734444000}
+{"o":234.728729322,"h":234.7878787717,"l":229.380343756,"c":233.0690262978,"v":2518734.4788088007,"t":1734447600}
+{"o":233.0690262978,"h":240.1878577359,"l":232.3874107682,"c":239.8501563551,"v":2437173.2608750295,"t":1734451200}
+{"o":239.8501563551,"h":241.3858696317,"l":237.7077743747,"c":240.4050208529,"v":1898960.3637745061,"t":1734454800}
+{"o":240.4050208529,"h":241.9519782109,"l":237.3930875066,"c":240.7735435163,"v":1696121.0468843172,"t":1734458400}
+{"o":240.7735435163,"h":241.8325672252,"l":238.9598391019,"c":240.3710974182,"v":1508739.6614631955,"t":1734462000}
+{"o":240.3710974182,"h":241.510783838,"l":237.7844833418,"c":239.249854505,"v":1570213.914589446,"t":1734465600}
+{"o":239.249854505,"h":239.6331238116,"l":237.5111590982,"c":238.4842842584,"v":1442077.7675626292,"t":1734469200}
+{"o":238.4842842584,"h":238.7567233983,"l":233.839134864,"c":236.4110312117,"v":1563403.6315948237,"t":1734472800}
+{"o":236.4110312117,"h":236.5765325076,"l":233.0763719995,"c":235.8762605137,"v":1631790.6215016744,"t":1734476400}
+{"o":235.8762605137,"h":238.8960661194,"l":234.2856305747,"c":237.0036883414,"v":1722260.0364904827,"t":1734480000}
+{"o":237.0036883414,"h":237.9679654196,"l":230.4613334223,"c":230.9338880713,"v":1748122.4908206924,"t":1734483600}
+{"o":230.9338880713,"h":233.2669753154,"l":230.1139556744,"c":231.1122413113,"v":1796476.8610278335,"t":1734487200}
+{"o":231.1122413113,"h":232.3556533258,"l":229.2717779671,"c":229.8401834426,"v":1530164.1592694104,"t":1734490800}
+{"o":229.8401834426,"h":230.2972120658,"l":227.1897170454,"c":229.4783843742,"v":1467496.8652975671,"t":1734494400}
+{"o":229.4783843742,"h":230.6649380594,"l":227.570200565,"c":227.9923694591,"v":1369886.1880772267,"t":1734498000}
+{"o":227.9923694591,"h":229.0165922231,"l":225.6833270156,"c":227.5660658308,"v":1434437.003957941,"t":1734501600}
+{"o":227.5660658308,"h":229.4556576838,"l":226.9265372733,"c":228.1791888123,"v":1238586.8153443749,"t":1734505200}
+{"o":228.1791888123,"h":229.5844772341,"l":226.4743004533,"c":228.0318012854,"v":1195832.5487688207,"t":1734508800}
+{"o":228.0318012854,"h":230.1142465255,"l":227.9311281352,"c":228.9669125573,"v":1141568.1878384345,"t":1734512400}
+{"o":228.9669125573,"h":230.8660204943,"l":227.8868865507,"c":229.7871932867,"v":1309429.4141270313,"t":1734516000}
+{"o":229.7871932867,"h":231.4292821173,"l":229.6170714424,"c":230.1529080601,"v":1162065.8153842289,"t":1734519600}
+{"o":230.1529080601,"h":231.0447500749,"l":228.0679422363,"c":228.7042443232,"v":1287968.6028298889,"t":1734523200}
+{"o":228.7042443232,"h":230.3664104253,"l":226.9051591515,"c":227.9229911062,"v":1218004.6131944384,"t":1734526800}
+{"o":227.9229911062,"h":229.8020957915,"l":227.0165857083,"c":227.6543790717,"v":1505127.5792706113,"t":1734530400}
+{"o":227.6543790717,"h":231.1315661052,"l":226.6799337516,"c":230.0139273347,"v":1595446.2205977223,"t":1734534000}
+{"o":230.0139273347,"h":230.8089021482,"l":227.2791978729,"c":228.3868846301,"v":1633949.1193308034,"t":1734537600}
+{"o":228.3868846301,"h":230.0552075664,"l":226.025722916,"c":228.9105438052,"v":1623690.7596852086,"t":1734541200}
+{"o":228.9105438052,"h":230.3993590039,"l":227.4911213052,"c":230.2459427961,"v":1601992.3000863157,"t":1734544800}
+{"o":230.2459427961,"h":230.6969861647,"l":223.5471514185,"c":223.7565804531,"v":2212719.8339810129,"t":1734548400}
+{"o":223.7565804531,"h":224.6892204716,"l":217.1960107651,"c":218.8250180347,"v":3640920.5374523262,"t":1734552000}
+{"o":218.8250180347,"h":222.1715434742,"l":214.0537343802,"c":220.6144632858,"v":1940377.0952868499,"t":1734555600}
+{"o":220.6144632858,"h":221.9146931572,"l":216.2495783425,"c":218.0760201459,"v":1405716.62925875,"t":1734559200}
+{"o":218.0760201459,"h":219.3176781044,"l":214.640517079,"c":218.3156443591,"v":1552133.4461619086,"t":1734562800}
+{"o":218.3156443591,"h":221.0386077443,"l":216.438537352,"c":219.0268498212,"v":1539320.1171595457,"t":1734566400}
+{"o":219.0268498212,"h":219.0734870058,"l":213.4376170034,"c":213.9547910076,"v":1401909.9414536871,"t":1734570000}
+{"o":213.9547910076,"h":216.6336996931,"l":208.6791381706,"c":216.4980267844,"v":2267611.3794721873,"t":1734573600}
+{"o":216.4980267844,"h":222.0848748501,"l":215.5916213262,"c":219.7025335012,"v":1602748.1479227839,"t":1734577200}
+{"o":219.7025335012,"h":220.6835318846,"l":217.8389871283,"c":218.3713608695,"v":1165334.7197477708,"t":1734580800}
+{"o":218.3713608695,"h":221.5338655529,"l":218.0141351992,"c":220.8555487442,"v":1172459.6780759725,"t":1734584400}
+{"o":220.8555487442,"h":222.3625131912,"l":219.4460396791,"c":221.3338715837,"v":1450419.8072026663,"t":1734588000}
+{"o":221.3338715837,"h":224.1902733112,"l":220.9666652478,"c":223.212559346,"v":1348533.6833922723,"t":1734591600}
+{"o":223.212559346,"h":223.2399013894,"l":219.4464096492,"c":220.0105847725,"v":1498745.2546507397,"t":1734595200}
+{"o":220.0105847725,"h":221.6016577055,"l":219.1964371421,"c":221.2937291667,"v":1302262.8135226588,"t":1734598800}
+{"o":221.2937291667,"h":222.7091760206,"l":220.4119812677,"c":221.6865406457,"v":1187492.0101463189,"t":1734602400}
+{"o":221.6865406457,"h":222.0512051074,"l":220.6307252852,"c":221.7489739164,"v":1069258.3378646586,"t":1734606000}
+{"o":221.7489739164,"h":223.1583221251,"l":217.6433175579,"c":218.9726559776,"v":1336676.3392867707,"t":1734609600}
+{"o":218.9726559776,"h":220.3938211443,"l":218.1825301822,"c":218.8993726561,"v":1513077.300634684,"t":1734613200}
+{"o":218.8993726561,"h":221.8880763892,"l":216.5506671888,"c":217.4644855191,"v":1954335.7970207909,"t":1734616800}
+{"o":217.4644855191,"h":217.5118970536,"l":212.3734011292,"c":216.5196984048,"v":2264901.1800770541,"t":1734620400}
+{"o":216.5196984048,"h":218.0125048205,"l":213.1373232542,"c":217.2100393333,"v":1912019.7573542241,"t":1734624000}
+{"o":217.2100393333,"h":217.2583973471,"l":205.3327011433,"c":207.6395715005,"v":2366486.4059093711,"t":1734627600}
+{"o":207.6395715005,"h":209.8248607216,"l":196.1294286245,"c":205.0462663994,"v":3262521.9687644183,"t":1734631200}
+{"o":205.0462663994,"h":206.8259161518,"l":196.7597940883,"c":201.8557760753,"v":2810018.2171806041,"t":1734634800}
+{"o":201.8557760753,"h":206.1275433279,"l":197.0046650788,"c":203.7208482617,"v":2820759.7955711652,"t":1734638400}
+{"o":203.7208482617,"h":209.7441150316,"l":202.0824579102,"c":205.0144131778,"v":1752245.5847457284,"t":1734642000}
+{"o":205.0144131778,"h":207.7272056337,"l":202.7266323947,"c":207.411128637,"v":1552917.2193422997,"t":1734645600}
+{"o":207.411128637,"h":207.411128637,"l":203.4981764148,"c":204.0800443526,"v":1556517.5473458366,"t":1734649200}
+{"o":204.0800443526,"h":207.2141224677,"l":201.9148791785,"c":205.6614170554,"v":1861056.7559965295,"t":1734652800}
+{"o":205.6614170554,"h":207.0082569282,"l":203.5141155396,"c":204.482179308,"v":1413866.607226959,"t":1734656400}
+{"o":204.482179308,"h":210.6074171824,"l":204.0837092361,"c":209.191101498,"v":1659392.4267580777,"t":1734660000}
+{"o":209.191101498,"h":209.5692218049,"l":206.5240376624,"c":206.8714108468,"v":1239231.7451774622,"t":1734663600}
+{"o":206.8714108468,"h":208.4551453928,"l":205.1197824097,"c":205.2188218364,"v":1343233.5662821196,"t":1734667200}
+{"o":205.2188218364,"h":205.9642834774,"l":202.3598382027,"c":202.9738973674,"v":1317896.1062007963,"t":1734670800}
+{"o":202.9738973674,"h":204.8028576218,"l":198.1515924267,"c":199.8692178405,"v":1877088.4218299473,"t":1734674400}
+{"o":199.8692178405,"h":205.4003118274,"l":199.8446391196,"c":201.5202616863,"v":1985979.3309385704,"t":1734678000}
+{"o":201.5202616863,"h":201.7626165961,"l":181.6535882005,"c":191.3752494402,"v":2689343.6540421895,"t":1734681600}
+{"o":191.3752494402,"h":196.4438690044,"l":187.644126393,"c":192.526647401,"v":2683653.2293129363,"t":1734685200}
+{"o":192.526647401,"h":194.1895917879,"l":185.8900946212,"c":192.3039573099,"v":2688206.8183209156,"t":1734688800}
+{"o":192.3039573099,"h":194.0679703989,"l":184.4586678955,"c":185.2781384288,"v":2642540.4809339759,"t":1734692400}
+{"o":185.2781384288,"h":195.3768250893,"l":185.0910623866,"c":193.6114665663,"v":2396851.0994266081,"t":1734696000}
+{"o":193.6114665663,"h":198.9152402601,"l":191.912461022,"c":198.5009839557,"v":2290796.4751162948,"t":1734699600}
+{"o":198.5009839557,"h":199.7464517064,"l":196.3282092365,"c":198.3941773321,"v":1804959.9052252593,"t":1734703200}
+{"o":198.3941773321,"h":201.473031258,"l":197.4592158936,"c":200.0519294785,"v":1903581.6968055158,"t":1734706800}
+{"o":200.0519294785,"h":203.2491993912,"l":198.3825324815,"c":201.1220287781,"v":2221795.6937149055,"t":1734710400}
+{"o":201.1220287781,"h":203.3068073599,"l":200.1652672478,"c":202.4653395453,"v":1706491.7921257564,"t":1734714000}
+{"o":202.4653395453,"h":202.8861723071,"l":199.1734514974,"c":200.7745294016,"v":1573826.6587867448,"t":1734717600}
+{"o":200.7745294016,"h":203.710452507,"l":200.7534709173,"c":201.9789712814,"v":1730444.8809900428,"t":1734721200}
+{"o":201.9789712814,"h":202.0253493771,"l":199.0122046643,"c":200.3037215131,"v":1720598.8578437075,"t":1734724800}
+{"o":200.3037215131,"h":201.352425319,"l":198.0009470649,"c":201.2224399509,"v":1677731.7203484767,"t":1734728400}
+{"o":201.2224399509,"h":203.1133440787,"l":200.5333157432,"c":203.0091097206,"v":1320119.7060507436,"t":1734732000}
+{"o":203.0091097206,"h":205.0436789883,"l":202.7178644177,"c":205.0436789883,"v":1336830.3437583358,"t":1734735600}
+{"o":205.0436789883,"h":205.6350478984,"l":203.4586233671,"c":204.616441452,"v":1541031.5635312414,"t":1734739200}
+{"o":204.616441452,"h":207.2870942916,"l":204.4029877016,"c":205.8780667516,"v":1729779.7773020028,"t":1734742800}
+{"o":205.8780667516,"h":206.4270572088,"l":204.4885743761,"c":204.96315717,"v":1723776.2951240989,"t":1734746400}
+{"o":204.96315717,"h":205.4857895094,"l":203.9558148662,"c":204.7705557592,"v":1692388.2770580659,"t":1734750000}
+{"o":204.7705557592,"h":207.0378966698,"l":204.6274599621,"c":207.0378966698,"v":1471637.2761179209,"t":1734753600}
+{"o":207.0378966698,"h":209.9479728415,"l":206.7633538209,"c":209.7907951569,"v":1411331.3609547401,"t":1734757200}
+{"o":209.7907951569,"h":210.7916863082,"l":208.3045583043,"c":210.1211154478,"v":1381873.5699858423,"t":1734760800}
+{"o":210.1211154478,"h":212.9360108428,"l":209.4190993075,"c":209.4190993075,"v":1351706.6664503554,"t":1734764400}
+{"o":209.4190993075,"h":209.6926243232,"l":207.1063551349,"c":207.1063551349,"v":1284952.2203553212,"t":1734768000}
+{"o":207.1063551349,"h":207.5230360707,"l":204.8330678557,"c":205.5755030007,"v":1223867.6906423634,"t":1734771600}
+{"o":205.5755030007,"h":206.5252411895,"l":204.3076298114,"c":204.9381185944,"v":1238687.2047344889,"t":1734775200}
+{"o":204.9381185944,"h":205.0994425837,"l":202.584924304,"c":203.3451534813,"v":1294445.4083488432,"t":1734778800}
+{"o":203.3451534813,"h":203.5372092274,"l":196.7601748141,"c":197.2399002202,"v":1728835.3887604284,"t":1734782400}
+{"o":197.2399002202,"h":198.8724825246,"l":193.1076047275,"c":195.6508301085,"v":1993776.4540556273,"t":1734786000}
+{"o":195.6508301085,"h":197.8628937139,"l":193.6582704319,"c":194.1918733598,"v":1554974.7412883174,"t":1734789600}
+{"o":194.1918733598,"h":197.4226457709,"l":193.636067521,"c":196.8037001871,"v":1558560.5528055523,"t":1734793200}
+{"o":196.8037001871,"h":197.587094238,"l":192.8780057621,"c":193.9031797396,"v":1660088.24630018,"t":1734796800}
+{"o":193.9031797396,"h":195.1702231711,"l":190.348066478,"c":193.8883844938,"v":1912025.333036036,"t":1734800400}
+{"o":193.8883844938,"h":195.2076452835,"l":189.2773918821,"c":192.0352743625,"v":1640312.7298150768,"t":1734804000}
+{"o":192.0352743625,"h":192.1850069605,"l":187.5823452843,"c":190.8428196496,"v":1660694.2340485088,"t":1734807600}
+{"o":190.8428196496,"h":192.8298018713,"l":189.1831010411,"c":190.9758524031,"v":1317932.3959448445,"t":1734811200}
+{"o":190.9758524031,"h":191.6398087389,"l":187.8990371639,"c":189.9814443931,"v":1307993.712178923,"t":1734814800}
+{"o":189.9814443931,"h":192.1352266228,"l":188.5065031235,"c":190.5007689407,"v":1139656.3342400496,"t":1734818400}
+{"o":190.5007689407,"h":191.8241265026,"l":187.7593212201,"c":190.7709401966,"v":1245735.9765640029,"t":1734822000}
+{"o":190.7709401966,"h":192.8317866331,"l":188.2646940402,"c":191.2677067682,"v":1323102.3155420194,"t":1734825600}
+{"o":191.2677067682,"h":193.4122660771,"l":189.7782500148,"c":192.1880368764,"v":1293430.1887682378,"t":1734829200}
+{"o":192.1880368764,"h":193.3240882465,"l":190.460489573,"c":191.1877721709,"v":1266395.8631274186,"t":1734832800}
+{"o":191.1877721709,"h":193.228377193,"l":189.7244706266,"c":191.9837943503,"v":1228764.1602637416,"t":1734836400}
+{"o":191.9837943503,"h":192.7213867572,"l":189.1693370675,"c":189.1693370675,"v":1288680.0345243108,"t":1734840000}
+{"o":189.1693370675,"h":190.0865800712,"l":186.9777483251,"c":189.9057546284,"v":1592673.2971153755,"t":1734843600}
+{"o":189.9057546284,"h":193.1762777034,"l":189.2646877753,"c":192.5500866668,"v":1322260.9331628738,"t":1734847200}
+{"o":192.5500866668,"h":194.27407397,"l":192.0989507519,"c":193.7566092979,"v":1241580.14251878,"t":1734850800}
+{"o":193.7566092979,"h":195.2752070018,"l":193.2679559358,"c":193.7618878349,"v":1221028.1909884517,"t":1734854400}
+{"o":193.7618878349,"h":196.4684727034,"l":193.1052713369,"c":195.0418419786,"v":1025947.2647458906,"t":1734858000}
+{"o":195.0418419786,"h":196.5089268256,"l":194.7580014651,"c":195.1207966936,"v":1171325.5416738461,"t":1734861600}
+{"o":195.1207966936,"h":196.5936721269,"l":194.8953665867,"c":196.1824149137,"v":1225626.762893921,"t":1734865200}
+{"o":196.1824149137,"h":197.510666872,"l":195.0938259944,"c":195.472039915,"v":1190018.6487557148,"t":1734868800}
+{"o":195.472039915,"h":196.5784913525,"l":193.9823331501,"c":194.4484638623,"v":1266668.021923376,"t":1734872400}
+{"o":194.4484638623,"h":194.8167992103,"l":188.320704512,"c":188.320704512,"v":1544377.7826556433,"t":1734876000}
+{"o":188.320704512,"h":191.8993794978,"l":188.320704512,"c":191.2815823577,"v":1357508.641484885,"t":1734879600}
+{"o":191.2815823577,"h":192.9588434643,"l":189.8173028092,"c":192.4650126641,"v":1436354.480940786,"t":1734883200}
+{"o":192.4650126641,"h":192.7816664197,"l":190.6392749586,"c":191.1309712517,"v":1488087.5596319204,"t":1734886800}
+{"o":191.1309712517,"h":193.5712614987,"l":190.6073822265,"c":191.3936335355,"v":1527784.0028630777,"t":1734890400}
+{"o":191.3936335355,"h":191.7184461756,"l":187.0295048806,"c":187.7287849664,"v":1588633.8413940195,"t":1734894000}
+{"o":187.7287849664,"h":190.4509508343,"l":186.003925944,"c":190.2138278024,"v":1576933.7793129948,"t":1734897600}
+{"o":190.2138278024,"h":191.8081747765,"l":189.40848054,"c":189.9796582121,"v":1338302.6398434555,"t":1734901200}
+{"o":189.9796582121,"h":190.9160123609,"l":186.7744733149,"c":190.6576001624,"v":1414001.1803156578,"t":1734904800}
+{"o":190.6576001624,"h":191.626604414,"l":189.0401988999,"c":189.8728805021,"v":1301154.9666880786,"t":1734908400}
+{"o":189.8728805021,"h":189.9582051504,"l":186.9000178798,"c":188.4264389555,"v":1349320.6592077883,"t":1734912000}
+{"o":188.4264389555,"h":191.4587300135,"l":185.6479563958,"c":187.522739728,"v":1599109.2446689166,"t":1734915600}
+{"o":187.522739728,"h":189.2861609759,"l":185.5978974723,"c":189.038561038,"v":1416303.0317183258,"t":1734919200}
+{"o":189.038561038,"h":197.0327193937,"l":188.419225556,"c":195.8168680447,"v":1514305.2225334544,"t":1734922800}
+{"o":195.8168680447,"h":197.3969161216,"l":194.296290971,"c":194.3187122202,"v":1183884.2247639101,"t":1734926400}
+{"o":194.3187122202,"h":195.0045049266,"l":192.5296259047,"c":193.4790623841,"v":1206259.3961566542,"t":1734930000}
+{"o":193.4790623841,"h":193.9966005964,"l":190.023566933,"c":190.1650957362,"v":1420807.9027487342,"t":1734933600}
+{"o":190.1650957362,"h":192.2535220457,"l":189.0330424263,"c":191.6330974837,"v":1195523.63113286,"t":1734937200}
+{"o":191.6330974837,"h":193.9977021846,"l":191.1269490005,"c":193.8255605529,"v":1126988.4067548821,"t":1734940800}
+{"o":193.8255605529,"h":196.2644533507,"l":193.7269587228,"c":194.3086811878,"v":1239039.9968186063,"t":1734944400}
+{"o":194.3086811878,"h":195.3924747448,"l":193.5676189002,"c":194.7384227455,"v":1275736.3192772062,"t":1734948000}
+{"o":194.7384227455,"h":195.2190453441,"l":192.8217214988,"c":193.0016821149,"v":1431630.8458081884,"t":1734951600}
+{"o":193.0016821149,"h":194.519125678,"l":192.2202590493,"c":193.7765010421,"v":1327531.4330482292,"t":1734955200}
+{"o":193.7765010421,"h":194.0109167047,"l":190.5237728029,"c":192.048757952,"v":1433786.8049653859,"t":1734958800}
+{"o":192.048757952,"h":194.5702832063,"l":190.6303162525,"c":193.1976233825,"v":1600335.1340477583,"t":1734962400}
+{"o":193.1976233825,"h":195.3532410808,"l":189.8647723047,"c":190.2246128808,"v":1689649.0350247042,"t":1734966000}
+{"o":190.2246128808,"h":195.1338216686,"l":189.627284619,"c":194.5910111599,"v":1514923.0061094945,"t":1734969600}
+{"o":194.5910111599,"h":195.8042183902,"l":193.4708721122,"c":194.0641479908,"v":1383899.0799697826,"t":1734973200}
+{"o":194.0641479908,"h":195.5807753754,"l":193.270852607,"c":194.5625843602,"v":1096949.8780617523,"t":1734976800}
+{"o":194.5625843602,"h":199.3428772587,"l":194.3759520227,"c":196.9988714901,"v":1227834.2305815232,"t":1734980400}
+{"o":196.9988714901,"h":201.519855587,"l":196.1300324663,"c":200.8698696745,"v":1185619.2673699311,"t":1734984000}
+{"o":200.8698696745,"h":203.3925839426,"l":199.4702880585,"c":199.8511774439,"v":1475102.9574082347,"t":1734987600}
+{"o":199.8511774439,"h":202.5613996311,"l":199.4097051575,"c":202.3738974119,"v":1173565.5290200235,"t":1734991200}
+{"o":202.3738974119,"h":202.6058549316,"l":198.8312990233,"c":199.9424428506,"v":1154516.0954134946,"t":1734994800}
+{"o":199.9424428506,"h":200.284226159,"l":198.0937272544,"c":199.7168374749,"v":1042358.4125665539,"t":1734998400}
+{"o":199.7168374749,"h":200.1750085228,"l":197.132142214,"c":197.3030138434,"v":976260.9400732539,"t":1735002000}
+{"o":197.3030138434,"h":199.4047128233,"l":195.6438603307,"c":197.6118379761,"v":1036880.437442363,"t":1735005600}
+{"o":197.6118379761,"h":199.9343560721,"l":197.575031116,"c":199.804464567,"v":927427.2752328848,"t":1735009200}
+{"o":199.804464567,"h":201.0669331072,"l":199.0648060828,"c":200.765979735,"v":910871.1376675456,"t":1735012800}
+{"o":200.765979735,"h":201.7847056197,"l":199.9570981328,"c":201.7133123852,"v":892820.4495919199,"t":1735016400}
+{"o":201.7133123852,"h":201.8862950034,"l":199.8029381766,"c":200.0813875846,"v":793479.77529641,"t":1735020000}
+{"o":200.0813875846,"h":201.8384752927,"l":199.3255377341,"c":201.3902942595,"v":746543.2406869499,"t":1735023600}
+{"o":201.3902942595,"h":204.1873820445,"l":200.852799861,"c":202.8110719424,"v":980476.841937169,"t":1735027200}
+{"o":202.8110719424,"h":204.0925397697,"l":201.1171619393,"c":202.5260108196,"v":1032848.8226807299,"t":1735030800}
+{"o":202.5260108196,"h":202.9545265559,"l":200.4367903887,"c":200.5463470497,"v":1145021.577562331,"t":1735034400}
+{"o":200.5463470497,"h":203.2755824685,"l":200.3505846165,"c":202.9395436344,"v":1162524.9767387642,"t":1735038000}
+{"o":202.9395436344,"h":203.3721684231,"l":201.1796143224,"c":201.4653478839,"v":1002615.0677253881,"t":1735041600}
+{"o":201.4653478839,"h":205.9654726973,"l":201.1227401683,"c":205.6305757445,"v":1185742.0198661857,"t":1735045200}
+{"o":205.6305757445,"h":205.9360939549,"l":203.9775282904,"c":204.5833857813,"v":1247415.5060758786,"t":1735048800}
+{"o":204.5833857813,"h":209.4743165185,"l":203.7743863648,"c":208.125918961,"v":1347012.1203970383,"t":1735052400}
+{"o":208.125918961,"h":209.0589110497,"l":205.8232006412,"c":205.9974322618,"v":1195262.8690747833,"t":1735056000}
+{"o":205.9974322618,"h":207.694843867,"l":204.2978233571,"c":207.0757107662,"v":1130529.9883182072,"t":1735059600}
+{"o":207.0757107662,"h":209.0652176056,"l":206.1767988671,"c":206.8714610239,"v":1203979.1605472807,"t":1735063200}
+{"o":206.8714610239,"h":207.7179752711,"l":205.0835429704,"c":206.0266917631,"v":1108216.4087919139,"t":1735066800}
+{"o":206.0266917631,"h":206.3126532653,"l":203.8128358957,"c":205.2514618822,"v":1101671.5326228151,"t":1735070400}
+{"o":205.2514618822,"h":208.8325326627,"l":204.8164139581,"c":207.4985263583,"v":978061.9739796091,"t":1735074000}
+{"o":207.4985263583,"h":208.5212991608,"l":206.9199622574,"c":207.7607977432,"v":922318.7076480524,"t":1735077600}
+{"o":207.7607977432,"h":209.2657912856,"l":206.7538819734,"c":207.9085258713,"v":907421.4344018808,"t":1735081200}
+{"o":207.9085258713,"h":208.7790004467,"l":207.1773811933,"c":208.3235261038,"v":1013053.2044431227,"t":1735084800}
+{"o":208.3235261038,"h":213.1487378295,"l":208.2344617056,"c":210.1610255313,"v":1329342.309491355,"t":1735088400}
+{"o":210.1610255313,"h":212.9182764162,"l":210.0914634475,"c":212.6191138901,"v":1162753.3171336411,"t":1735092000}
+{"o":212.6191138901,"h":213.4977227947,"l":210.4897794389,"c":210.8020844894,"v":918418.2389734872,"t":1735095600}
+{"o":210.8020844894,"h":211.0394385701,"l":209.3315061407,"c":210.2815587113,"v":765050.5311502105,"t":1735099200}
+{"o":210.2815587113,"h":210.9835029448,"l":209.2424732135,"c":210.2543914836,"v":715290.1393371726,"t":1735102800}
+{"o":210.2543914836,"h":211.5529593683,"l":208.9045420754,"c":209.6986672985,"v":754469.0552245448,"t":1735106400}
+{"o":209.6986672985,"h":210.7184591359,"l":206.8140154917,"c":208.9841083984,"v":706457.4855867835,"t":1735110000}
+{"o":208.9841083984,"h":209.9689793922,"l":208.2089669057,"c":208.7086356555,"v":765874.5093634492,"t":1735113600}
+{"o":208.7086356555,"h":209.5898493107,"l":208.1711025986,"c":208.8555840963,"v":600419.0389279284,"t":1735117200}
+{"o":208.8555840963,"h":212.5697828077,"l":207.2475394423,"c":208.227400596,"v":798561.4421302815,"t":1735120800}
+{"o":208.227400596,"h":208.9456197358,"l":205.8030128178,"c":206.5480491393,"v":687062.2962158904,"t":1735124400}
+{"o":206.5480491393,"h":207.6637741379,"l":205.7654064098,"c":206.8290577117,"v":776323.348898154,"t":1735128000}
+{"o":206.8290577117,"h":207.9023598904,"l":206.6439409434,"c":207.7932640028,"v":651506.2838669065,"t":1735131600}
+{"o":207.7932640028,"h":210.3741516174,"l":207.6923575404,"c":209.8318721833,"v":782638.4540221707,"t":1735135200}
+{"o":209.8318721833,"h":209.9233149891,"l":207.7322015563,"c":209.1175191297,"v":859294.8429733863,"t":1735138800}
+{"o":209.1175191297,"h":209.7042148581,"l":206.8310281706,"c":208.2628488716,"v":1019496.5029420408,"t":1735142400}
+{"o":208.2628488716,"h":209.740047371,"l":207.3108473648,"c":209.7086755329,"v":927231.0815219622,"t":1735146000}
+{"o":209.7086755329,"h":210.1755404987,"l":208.2482866521,"c":209.0814619502,"v":730073.2915040093,"t":1735149600}
+{"o":209.0814619502,"h":211.9954229029,"l":209.0053885638,"c":210.083845639,"v":795558.1239165162,"t":1735153200}
+{"o":210.083845639,"h":211.0605050178,"l":208.4995545877,"c":208.913867318,"v":840733.3731695664,"t":1735156800}
+{"o":208.913867318,"h":209.5638406699,"l":206.8536124966,"c":207.1783844572,"v":883962.8233538246,"t":1735160400}
+{"o":207.1783844572,"h":208.1168573562,"l":206.3051743697,"c":207.5535742252,"v":811532.6041521786,"t":1735164000}
+{"o":207.5535742252,"h":208.725325165,"l":207.3723714687,"c":208.301966073,"v":753807.7833724023,"t":1735167600}
+{"o":208.301966073,"h":211.2062019094,"l":206.9834947649,"c":207.5673248767,"v":904638.9634996883,"t":1735171200}
+{"o":207.5673248767,"h":209.0150900571,"l":207.0206291064,"c":207.7081319419,"v":911657.6200528446,"t":1735174800}
+{"o":207.7081319419,"h":210.0766665933,"l":206.7033400819,"c":207.8811273608,"v":935909.1355506447,"t":1735178400}
+{"o":207.8811273608,"h":208.4084661135,"l":206.3730306828,"c":207.3749347854,"v":1118639.7008907704,"t":1735182000}
+{"o":207.3749347854,"h":207.3788303265,"l":204.1340980854,"c":205.8723540081,"v":1176643.2062073553,"t":1735185600}
+{"o":205.8723540081,"h":206.3376831121,"l":204.5848317191,"c":205.2682889541,"v":935270.340664994,"t":1735189200}
+{"o":205.2682889541,"h":205.8011398993,"l":202.4316067047,"c":204.6453328787,"v":1059310.395410697,"t":1735192800}
+{"o":204.6453328787,"h":206.6518417106,"l":202.8754643357,"c":204.0403386121,"v":911080.2837818824,"t":1735196400}
+{"o":204.0403386121,"h":204.4638381203,"l":198.7899079262,"c":199.4627621357,"v":1504806.5868982128,"t":1735200000}
+{"o":199.4627621357,"h":200.7981709408,"l":199.2731896368,"c":199.8658798183,"v":917832.9171071735,"t":1735203600}
+{"o":199.8658798183,"h":200.6305912416,"l":198.086219305,"c":199.3421650709,"v":810305.549470279,"t":1735207200}
+{"o":199.3421650709,"h":201.4211549902,"l":198.9879783039,"c":199.9509518497,"v":840889.1805023132,"t":1735210800}
+{"o":199.9509518497,"h":200.3148584362,"l":198.824667161,"c":199.145386563,"v":895108.4592481079,"t":1735214400}
+{"o":199.145386563,"h":199.9952410511,"l":197.2572407815,"c":199.2530675846,"v":909738.0050009812,"t":1735218000}
+{"o":199.2530675846,"h":200.5219701448,"l":197.6710986086,"c":198.9165149647,"v":1171418.4292011738,"t":1735221600}
+{"o":198.9165149647,"h":200.3629795666,"l":198.1853272027,"c":199.0247247081,"v":1099400.9858723949,"t":1735225200}
+{"o":199.0247247081,"h":201.4461840479,"l":198.2744940398,"c":200.7182957223,"v":1103920.4480379014,"t":1735228800}
+{"o":200.7182957223,"h":200.7890481726,"l":197.3219134527,"c":198.2292743493,"v":1109344.0258359776,"t":1735232400}
+{"o":198.2292743493,"h":199.5882115727,"l":197.3226578901,"c":199.4967450929,"v":916190.8625283272,"t":1735236000}
+{"o":199.4967450929,"h":199.6850785805,"l":197.3539986109,"c":199.3017110062,"v":790063.2181595743,"t":1735239600}
+{"o":199.3017110062,"h":199.9776137958,"l":197.0896091379,"c":198.4697957956,"v":913262.3235425674,"t":1735243200}
+{"o":198.4697957956,"h":200.1033462771,"l":196.5783985474,"c":199.6236136844,"v":971619.2076790227,"t":1735246800}
+{"o":199.6236136844,"h":200.2650098889,"l":198.9193736571,"c":199.1861512903,"v":839056.5086098862,"t":1735250400}
+{"o":199.1861512903,"h":199.3908338195,"l":197.1381655969,"c":198.5536435115,"v":859887.3599868227,"t":1735254000}
+{"o":198.5536435115,"h":199.443091523,"l":197.2713239863,"c":199.1609150194,"v":900959.4043674886,"t":1735257600}
+{"o":199.1609150194,"h":200.1215891196,"l":196.6497517854,"c":199.0857867496,"v":755845.2883431831,"t":1735261200}
+{"o":199.0857867496,"h":200.5198236894,"l":198.1388237001,"c":198.9083501475,"v":779563.550365979,"t":1735264800}
+{"o":198.9083501475,"h":199.9925843186,"l":198.4476707754,"c":199.5507766303,"v":745017.8852055038,"t":1735268400}
+{"o":199.5507766303,"h":201.9616194846,"l":199.5012505731,"c":199.9382429695,"v":763147.4926693661,"t":1735272000}
+{"o":199.9382429695,"h":200.2202468983,"l":196.0914804073,"c":199.3046199356,"v":804524.1483082683,"t":1735275600}
+{"o":199.3046199356,"h":201.1759880762,"l":199.3046199356,"c":201.1351168227,"v":810381.0856843749,"t":1735279200}
+{"o":201.1351168227,"h":201.3638089855,"l":195.7107391931,"c":196.6206574403,"v":1022726.6998260407,"t":1735282800}
+{"o":196.6206574403,"h":200.5985748826,"l":196.6034618645,"c":199.0751350919,"v":1000863.8163869373,"t":1735286400}
+{"o":199.0751350919,"h":204.7624851448,"l":198.9418758932,"c":203.3830344621,"v":1300951.2515217348,"t":1735290000}
+{"o":203.3830344621,"h":204.0711054751,"l":199.0043950495,"c":201.1762342954,"v":861281.2491066502,"t":1735293600}
+{"o":201.1762342954,"h":201.7259792038,"l":200.2678548373,"c":201.559994699,"v":827013.268665984,"t":1735297200}
+{"o":201.559994699,"h":201.6651632049,"l":200.6820723903,"c":201.0142604457,"v":808209.2532208271,"t":1735300800}
+{"o":201.0142604457,"h":201.2420820931,"l":199.1304267927,"c":199.5904107997,"v":833146.7081482019,"t":1735304400}
+{"o":199.5904107997,"h":199.7242070087,"l":196.0893761516,"c":197.4608139835,"v":1048704.5242180678,"t":1735308000}
+{"o":197.4608139835,"h":197.519011824,"l":192.706948539,"c":193.8935896135,"v":1277524.5689087852,"t":1735311600}
+{"o":193.8935896135,"h":194.4404885132,"l":192.0954969177,"c":194.2933936352,"v":1150148.8973051396,"t":1735315200}
+{"o":194.2933936352,"h":196.4339067244,"l":192.3044605085,"c":196.0718929086,"v":1100025.8948588665,"t":1735318800}
+{"o":196.0718929086,"h":197.2530326859,"l":195.5473737957,"c":196.9760608218,"v":806068.049560477,"t":1735322400}
+{"o":196.9760608218,"h":197.3002015194,"l":194.4429279085,"c":196.8382683387,"v":877604.7359094835,"t":1735326000}
+{"o":196.8382683387,"h":196.9481023454,"l":194.1966809287,"c":195.8689435994,"v":866644.4423843641,"t":1735329600}
+{"o":195.8689435994,"h":196.1322150356,"l":194.4528036151,"c":194.5695006311,"v":809409.5915376798,"t":1735333200}
+{"o":194.5695006311,"h":195.7960703445,"l":193.8003935493,"c":194.7020889982,"v":755211.6239431987,"t":1735336800}
+{"o":194.7020889982,"h":194.9980426272,"l":192.883729767,"c":194.0716840786,"v":800856.8918438207,"t":1735340400}
+{"o":194.0716840786,"h":195.4327159602,"l":193.894879493,"c":195.0775033702,"v":919263.6139312958,"t":1735344000}
+{"o":195.0775033702,"h":196.8952898426,"l":194.1349809925,"c":195.1338361212,"v":847048.9283765183,"t":1735347600}
+{"o":195.1338361212,"h":196.3786151117,"l":192.4753362248,"c":193.8686687886,"v":853391.1143525466,"t":1735351200}
+{"o":193.8686687886,"h":195.7335702049,"l":193.6320776844,"c":194.8233002056,"v":817910.7865718168,"t":1735354800}
+{"o":194.8233002056,"h":195.1469443239,"l":194.0702931621,"c":194.236021943,"v":655046.8882343582,"t":1735358400}
+{"o":194.236021943,"h":196.1322538097,"l":193.3122892202,"c":195.7053367063,"v":679940.8624134761,"t":1735362000}
+{"o":195.7053367063,"h":195.9907657515,"l":194.887734182,"c":195.5240539918,"v":654281.5986060534,"t":1735365600}
+{"o":195.5240539918,"h":196.2181595065,"l":194.6666494618,"c":194.9382561765,"v":674468.1434358798,"t":1735369200}
+{"o":194.9382561765,"h":196.3174833783,"l":193.8012597464,"c":196.1859951341,"v":666432.00209851,"t":1735372800}
+{"o":196.1859951341,"h":197.5464483349,"l":195.9644905344,"c":196.1846902801,"v":661363.9819000331,"t":1735376400}
+{"o":196.1846902801,"h":196.5073621937,"l":195.3844257459,"c":195.6863986835,"v":680255.7486548598,"t":1735380000}
+{"o":195.6863986835,"h":198.6867966639,"l":195.6485904478,"c":197.1471939146,"v":736705.2295605412,"t":1735383600}
+{"o":197.1471939146,"h":198.4051766911,"l":196.4072485641,"c":196.742296336,"v":733898.2412729283,"t":1735387200}
+{"o":196.742296336,"h":198.569689082,"l":196.6798372596,"c":198.2253159592,"v":880588.6224809536,"t":1735390800}
+{"o":198.2253159592,"h":200.6550179639,"l":197.4533734883,"c":199.8231052591,"v":1161141.1486549231,"t":1735394400}
+{"o":199.8231052591,"h":201.4355027695,"l":199.822647163,"c":200.2828367398,"v":1011442.0068544946,"t":1735398000}
+{"o":200.2828367398,"h":202.8475387593,"l":199.691704071,"c":202.8076194318,"v":1021566.7394634475,"t":1735401600}
+{"o":202.8076194318,"h":206.0071795414,"l":202.768977277,"c":205.112453494,"v":1060724.8525188696,"t":1735405200}
+{"o":205.112453494,"h":206.4596451227,"l":203.7362360014,"c":203.9806838871,"v":945203.0312583382,"t":1735408800}
+{"o":203.9806838871,"h":204.4194669031,"l":203.5896453705,"c":204.0767042544,"v":878468.4643476037,"t":1735412400}
+{"o":204.0767042544,"h":204.3309999006,"l":202.0233088542,"c":203.4715852632,"v":718032.8124764734,"t":1735416000}
+{"o":203.4715852632,"h":204.8874334318,"l":203.0902806764,"c":204.7369354071,"v":760208.5648527889,"t":1735419600}
+{"o":204.7369354071,"h":207.5224599049,"l":204.2963044077,"c":205.5202401496,"v":850801.3329581433,"t":1735423200}
+{"o":205.5202401496,"h":206.281069244,"l":204.4255589219,"c":205.7144171104,"v":937186.8104866825,"t":1735426800}
+{"o":205.7144171104,"h":205.926927755,"l":203.8716471803,"c":204.1343841497,"v":932336.4301756279,"t":1735430400}
+{"o":204.1343841497,"h":204.6689433708,"l":201.2122186205,"c":202.6816117848,"v":827395.2115776491,"t":1735434000}
+{"o":202.6816117848,"h":204.9623947925,"l":202.4810119483,"c":203.8291275434,"v":790253.1895397725,"t":1735437600}
+{"o":203.8291275434,"h":205.168231007,"l":203.3512176575,"c":204.9692444639,"v":1069203.1722769239,"t":1735441200}
+{"o":151.4854252529,"h":151.6719089739,"l":151.2109704946,"c":151.4733225307,"v":380155.7770190337,"t":1728244800}
+{"o":151.4733225307,"h":152.0307905337,"l":150.3002812979,"c":150.4330405691,"v":392220.4570027255,"t":1728248400}
+{"o":150.4330405691,"h":151.5051228773,"l":150.4195951661,"c":151.3714803977,"v":357899.5850234181,"t":1728252000}
+{"o":151.3714803977,"h":152.8348414834,"l":151.3688301563,"c":152.5458139035,"v":430112.5334137317,"t":1728255600}
+{"o":152.5458139035,"h":155.6154719095,"l":151.9598728211,"c":155.4196459283,"v":687385.8222378105,"t":1728259200}
+{"o":155.4196459283,"h":156.6909290408,"l":154.8467254289,"c":156.6308506266,"v":603145.9431759345,"t":1728262800}
+{"o":156.6308506266,"h":157.2411383333,"l":155.3572060262,"c":155.6912223646,"v":510915.0757243732,"t":1728266400}
+{"o":155.6912223646,"h":156.3443856333,"l":155.2360878376,"c":156.1237427102,"v":525001.7763133823,"t":1728270000}
+{"o":156.1237427102,"h":156.745924614,"l":155.7156865847,"c":155.7714706788,"v":350937.4378112106,"t":1728273600}
+{"o":155.7714706788,"h":156.3104623556,"l":154.9046467748,"c":154.9865531156,"v":351732.2192520947,"t":1728277200}
+{"o":154.9865531156,"h":155.7350891488,"l":154.8432522213,"c":155.7350891488,"v":363373.4665504733,"t":1728280800}
+{"o":155.7350891488,"h":155.7350891488,"l":154.0356305691,"c":154.1855886284,"v":487052.2892122161,"t":1728284400}
+{"o":154.1855886284,"h":155.3876245737,"l":154.0737780372,"c":154.5736905578,"v":425854.2072554424,"t":1728288000}
+{"o":154.5736905578,"h":154.8394654778,"l":152.7981596883,"c":153.4915378325,"v":443106.3606669757,"t":1728291600}
+{"o":153.4915378325,"h":153.4915378325,"l":152.1427473318,"c":152.7129938195,"v":383018.7337353702,"t":1728295200}
+{"o":152.7129938195,"h":153.4930426618,"l":151.6053019816,"c":153.4441612216,"v":405773.9351883141,"t":1728298800}
+{"o":153.4441612216,"h":153.5035118801,"l":152.3091324689,"c":152.5521363367,"v":498334.4029959007,"t":1728302400}
+{"o":152.5521363367,"h":154.0755297301,"l":152.397083509,"c":153.9923627033,"v":564252.2182743171,"t":1728306000}
+{"o":153.9923627033,"h":158.5885235313,"l":153.8723332147,"c":156.7246835576,"v":933578.0110301331,"t":1728309600}
+{"o":156.7246835576,"h":156.7654496601,"l":154.4847794373,"c":154.8450944831,"v":725753.8278050288,"t":1728313200}
+{"o":154.8450944831,"h":155.6012991063,"l":153.8839265855,"c":155.3447459167,"v":698738.010775558,"t":1728316800}
+{"o":155.3447459167,"h":155.5047754704,"l":154.4752506864,"c":155.2537213187,"v":534715.2621950485,"t":1728320400}
+{"o":155.2537213187,"h":155.3048320013,"l":151.5615576047,"c":151.7057230071,"v":790256.4096524067,"t":1728324000}
+{"o":151.7057230071,"h":153.4329541918,"l":151.6218232297,"c":153.1528095288,"v":581330.3253611351,"t":1728327600}
+{"o":153.1528095288,"h":153.3597882486,"l":151.5651424478,"c":151.6998561107,"v":609022.2426665071,"t":1728331200}
+{"o":151.6998561107,"h":153.0991336284,"l":150.819547271,"c":152.8949193901,"v":392019.308817406,"t":1728334800}
+{"o":152.8949193901,"h":152.9696386231,"l":150.2456338092,"c":150.4736575059,"v":458001.3785611988,"t":1728338400}
+{"o":150.4736575059,"h":151.6503041955,"l":149.4112541752,"c":149.9237962881,"v":686950.6048637916,"t":1728342000}
+{"o":149.9237962881,"h":151.0635961085,"l":149.4427188827,"c":150.7489414127,"v":612701.5652469171,"t":1728345600}
+{"o":150.7489414127,"h":151.4469846855,"l":149.8265678332,"c":151.0924569335,"v":455183.0212988291,"t":1728349200}
+{"o":151.0924569335,"h":151.5890042699,"l":150.0110456885,"c":151.3780833833,"v":457975.0747098433,"t":1728352800}
+{"o":151.3780833833,"h":151.3780833833,"l":150.497924403,"c":150.6710946717,"v":387543.0304394737,"t":1728356400}
+{"o":150.6710946717,"h":151.0723535589,"l":149.6157283744,"c":150.2018202197,"v":417835.0670479593,"t":1728360000}
+{"o":150.2018202197,"h":150.3488488168,"l":148.771864769,"c":149.667794944,"v":447877.0369302242,"t":1728363600}
+{"o":149.667794944,"h":150.3100830177,"l":148.0991292286,"c":149.9793357396,"v":440926.422446419,"t":1728367200}
+{"o":149.9793357396,"h":149.9930833816,"l":147.74798655,"c":148.9753303529,"v":459765.7562780982,"t":1728370800}
+{"o":148.9753303529,"h":149.6780607575,"l":148.5457951513,"c":149.4686958603,"v":395418.6979588114,"t":1728374400}
+{"o":149.4686958603,"h":149.9187773497,"l":148.7754088162,"c":149.6215055299,"v":369487.5538445776,"t":1728378000}
+{"o":149.6215055299,"h":150.2760878812,"l":149.2006769244,"c":150.0222705752,"v":347166.4909395938,"t":1728381600}
+{"o":150.0222705752,"h":150.6546768551,"l":149.8229626585,"c":150.4562064583,"v":331266.7931630809,"t":1728385200}
+{"o":150.4562064583,"h":150.5301572784,"l":149.1285466388,"c":149.2102360951,"v":376617.4294976499,"t":1728388800}
+{"o":149.2102360951,"h":151.0220316522,"l":148.5200987485,"c":150.9114511817,"v":499082.7649497003,"t":1728392400}
+{"o":150.9114511817,"h":151.525305558,"l":148.2606941448,"c":149.9770723237,"v":700026.6010747299,"t":1728396000}
+{"o":149.9770723237,"h":150.2608454497,"l":146.9551439593,"c":148.6757926656,"v":704771.2972929042,"t":1728399600}
+{"o":148.6757926656,"h":149.7857572957,"l":147.560085662,"c":149.6262373695,"v":611638.2266285605,"t":1728403200}
+{"o":149.6262373695,"h":149.8446168865,"l":148.0559443706,"c":149.1969723592,"v":531321.0074215044,"t":1728406800}
+{"o":149.1969723592,"h":149.7880570693,"l":147.8068352757,"c":148.7811639228,"v":510431.3175150065,"t":1728410400}
+{"o":148.7811639228,"h":149.976897703,"l":148.0552564912,"c":149.5756070354,"v":568872.3687048905,"t":1728414000}
+{"o":149.5756070354,"h":150.5818943083,"l":149.2244963779,"c":150.5818943083,"v":491440.764896505,"t":1728417600}
+{"o":150.5818943083,"h":150.8353706912,"l":150.0921041741,"c":150.322753994,"v":522855.3023338178,"t":1728421200}
+{"o":150.322753994,"h":150.3795079397,"l":149.2503392937,"c":149.3686381823,"v":533062.014183642,"t":1728424800}
+{"o":149.3686381823,"h":149.7416430998,"l":148.7246259698,"c":149.6625586378,"v":362731.1070848905,"t":1728428400}
+{"o":149.6625586378,"h":150.3728591823,"l":149.1819837224,"c":150.3674114951,"v":533008.658125653,"t":1728432000}
+{"o":150.3674114951,"h":151.5524248219,"l":150.0964157325,"c":150.9047712042,"v":823904.9235844576,"t":1728435600}
+{"o":150.9047712042,"h":151.0473182947,"l":149.9846194662,"c":150.098704308,"v":489387.0295763336,"t":1728439200}
+{"o":150.098704308,"h":150.7411724842,"l":149.6040866891,"c":150.05607596,"v":444367.4601270892,"t":1728442800}
+{"o":150.05607596,"h":150.206999139,"l":149.2321819104,"c":149.4475992819,"v":358821.1054710145,"t":1728446400}
+{"o":149.4475992819,"h":150.4590418613,"l":149.0864548972,"c":150.2625000261,"v":400901.4408317768,"t":1728450000}
+{"o":150.2625000261,"h":150.3914898558,"l":149.4011243841,"c":149.6566790873,"v":540976.8397450567,"t":1728453600}
+{"o":149.6566790873,"h":149.6582016375,"l":148.7416552393,"c":149.196621096,"v":402501.3307802337,"t":1728457200}
+{"o":149.196621096,"h":149.5655818647,"l":148.5091936683,"c":148.9684454494,"v":374029.33175879,"t":1728460800}
+{"o":148.9684454494,"h":149.371094782,"l":148.699829558,"c":149.2675802802,"v":411216.9715147021,"t":1728464400}
+{"o":149.2675802802,"h":149.4827332207,"l":148.4324934127,"c":148.6447605444,"v":403398.2296496001,"t":1728468000}
+{"o":148.6447605444,"h":149.3261835374,"l":148.5361119371,"c":149.2234310365,"v":380815.7484647161,"t":1728471600}
+{"o":149.2234310365,"h":149.3576786487,"l":147.0748270027,"c":147.7885884003,"v":550809.7744300922,"t":1728475200}
+{"o":147.7885884003,"h":148.1571861058,"l":146.1480670748,"c":147.0415562815,"v":690548.3557538957,"t":1728478800}
+{"o":147.0415562815,"h":148.0497559435,"l":146.6110931662,"c":147.2564339793,"v":621350.1329963342,"t":1728482400}
+{"o":147.2564339793,"h":149.1603156763,"l":147.2483396991,"c":148.8743669014,"v":587115.9579926268,"t":1728486000}
+{"o":148.8743669014,"h":148.9232908202,"l":146.5070221358,"c":146.821672416,"v":703987.3740749838,"t":1728489600}
+{"o":146.821672416,"h":147.4165095124,"l":146.3353155589,"c":147.1062478802,"v":653357.9968685987,"t":1728493200}
+{"o":147.1062478802,"h":147.3770651908,"l":145.7542250581,"c":146.4907573817,"v":709356.4904977606,"t":1728496800}
+{"o":146.4907573817,"h":147.074292103,"l":145.4079396241,"c":146.974649633,"v":710790.7356202406,"t":1728500400}
+{"o":146.974649633,"h":146.9800435316,"l":144.529650145,"c":144.6632543745,"v":814421.3609022137,"t":1728504000}
+{"o":144.6632543745,"h":145.9937064093,"l":144.4808635475,"c":145.7085160676,"v":514947.8843290118,"t":1728507600}
+{"o":145.7085160676,"h":145.8146974578,"l":145.0337016548,"c":145.0420417008,"v":573333.5575930576,"t":1728511200}
+{"o":145.0420417008,"h":145.590255177,"l":144.952557481,"c":145.2221574323,"v":301455.0274929726,"t":1728514800}
+{"o":145.2221574323,"h":145.2221574323,"l":143.4264255903,"c":144.2878394982,"v":469195.9113525522,"t":1728518400}
+{"o":144.2878394982,"h":145.7316794613,"l":144.2482715738,"c":145.2406190778,"v":450995.0156814852,"t":1728522000}
+{"o":145.2406190778,"h":145.8262435647,"l":145.101949043,"c":145.5999241658,"v":410558.9545106399,"t":1728525600}
+{"o":145.5999241658,"h":146.2902020985,"l":145.3232784671,"c":145.7332236262,"v":322784.1813147033,"t":1728529200}
+{"o":145.7332236262,"h":146.2085433103,"l":145.5214460303,"c":145.7306175652,"v":322233.9336916361,"t":1728532800}
+{"o":145.7306175652,"h":146.7328483432,"l":145.330437438,"c":146.4718110065,"v":402176.353475499,"t":1728536400}
+{"o":146.4718110065,"h":146.6104180341,"l":146.0087878571,"c":146.3663243405,"v":348161.6365843627,"t":1728540000}
+{"o":146.3663243405,"h":146.3982646029,"l":145.5502774392,"c":145.5502774392,"v":375880.6505421688,"t":1728543600}
+{"o":145.5502774392,"h":146.0270547459,"l":144.375442756,"c":144.4434282305,"v":402017.3035891231,"t":1728547200}
+{"o":144.4434282305,"h":144.6536194257,"l":142.896017738,"c":144.2435256855,"v":415671.1288500546,"t":1728550800}
+{"o":144.2435256855,"h":145.5208085034,"l":144.1333349764,"c":145.3321761111,"v":373756.6582153764,"t":1728554400}
+{"o":145.3321761111,"h":146.3524358317,"l":145.0828336128,"c":146.2765401774,"v":383024.3665471054,"t":1728558000}
+{"o":146.2765401774,"h":146.629391515,"l":143.9944232537,"c":144.8400351517,"v":653011.5883226859,"t":1728561600}
+{"o":144.8400351517,"h":146.0685707947,"l":143.0368511548,"c":143.8911430062,"v":604740.423343253,"t":1728565200}
+{"o":143.8911430062,"h":144.4737972156,"l":141.9132207241,"c":143.2235659995,"v":642807.9021165643,"t":1728568800}
+{"o":143.2235659995,"h":144.5110156939,"l":142.6909355836,"c":144.5039732046,"v":532674.5809783771,"t":1728572400}
+{"o":144.5039732046,"h":144.9309224806,"l":143.5115609674,"c":143.8160840981,"v":546055.6440730627,"t":1728576000}
+{"o":143.8160840981,"h":144.2916531436,"l":142.1524792188,"c":142.3812381962,"v":633706.4845527589,"t":1728579600}
+{"o":142.3812381962,"h":143.0815794868,"l":141.159601795,"c":143.0164613082,"v":812992.104585954,"t":1728583200}
+{"o":143.0164613082,"h":144.0255705527,"l":142.673260328,"c":143.9415340525,"v":570123.4136098418,"t":1728586800}
+{"o":143.9415340525,"h":144.687752696,"l":142.9368901373,"c":143.3937728505,"v":520530.8857401543,"t":1728590400}
+{"o":143.3937728505,"h":144.5674341347,"l":143.071455372,"c":144.5024129724,"v":438476.8776754241,"t":1728594000}
+{"o":144.5024129724,"h":145.1592630016,"l":143.6085343752,"c":144.4633020599,"v":478769.6330291968,"t":1728597600}
+{"o":144.4633020599,"h":145.0381604023,"l":144.4515083504,"c":144.9685025653,"v":420499.891098097,"t":1728601200}
+{"o":144.9685025653,"h":145.7368658458,"l":144.7454040704,"c":145.3130779577,"v":554894.4171121905,"t":1728604800}
+{"o":145.3130779577,"h":146.4233510524,"l":144.509519989,"c":146.0973940048,"v":516972.2633535332,"t":1728608400}
+{"o":146.0973940048,"h":146.9750654424,"l":145.5995563689,"c":146.814019859,"v":381756.5615751912,"t":1728612000}
+{"o":146.814019859,"h":147.5006722691,"l":146.7792745746,"c":146.7792745746,"v":404852.9701749536,"t":1728615600}
+{"o":146.7792745746,"h":147.2780323375,"l":146.4957747158,"c":147.2342718441,"v":341717.8989473396,"t":1728619200}
+{"o":147.2342718441,"h":147.5485749084,"l":146.9546222169,"c":147.0622728193,"v":322152.215929354,"t":1728622800}
+{"o":147.0622728193,"h":148.0861196078,"l":147.0460681257,"c":147.7148535616,"v":405731.7337225279,"t":1728626400}
+{"o":147.7148535616,"h":148.2589276563,"l":147.2154485365,"c":147.308429558,"v":369246.8619573101,"t":1728630000}
+{"o":147.308429558,"h":147.8329327307,"l":147.0825752202,"c":147.5733613909,"v":349140.5833263794,"t":1728633600}
+{"o":147.5733613909,"h":148.4821840542,"l":147.5601698318,"c":148.331908027,"v":426687.8647687417,"t":1728637200}
+{"o":148.331908027,"h":149.0861231385,"l":147.8418797584,"c":148.0926195101,"v":433368.8150041708,"t":1728640800}
+{"o":148.0926195101,"h":148.529396871,"l":147.711219544,"c":148.1599697252,"v":371781.6735897921,"t":1728644400}
+{"o":148.1599697252,"h":149.3979751188,"l":147.9830114482,"c":149.2602407987,"v":516464.7503954281,"t":1728648000}
+{"o":149.2602407987,"h":150.1799080186,"l":148.5292193172,"c":149.8786807684,"v":585578.1108046444,"t":1728651600}
+{"o":149.8786807684,"h":150.6882857702,"l":149.7728298855,"c":150.1801697818,"v":692847.6128216072,"t":1728655200}
+{"o":150.1801697818,"h":151.8987738427,"l":149.9631034803,"c":150.7623167969,"v":823039.9933198952,"t":1728658800}
+{"o":150.7623167969,"h":151.2801105938,"l":150.2442959458,"c":151.1940035008,"v":714655.5813088097,"t":1728662400}
+{"o":151.1940035008,"h":152.6520915067,"l":149.6142281087,"c":152.4764305606,"v":768943.6549930095,"t":1728666000}
+{"o":152.4764305606,"h":152.6714402281,"l":151.5529918388,"c":152.2916245384,"v":672377.1392719432,"t":1728669600}
+{"o":152.2916245384,"h":153.0364946728,"l":151.6396016841,"c":151.9163747148,"v":618899.0604046173,"t":1728673200}
+{"o":151.9163747148,"h":152.6215497765,"l":151.5906456301,"c":152.4997779229,"v":501458.0546953615,"t":1728676800}
+{"o":152.4997779229,"h":152.904840753,"l":152.2532378467,"c":152.3472002038,"v":495483.0671837085,"t":1728680400}
+{"o":152.3472002038,"h":152.5715368741,"l":151.6617098309,"c":152.2550943379,"v":515827.4853466101,"t":1728684000}
+{"o":152.2550943379,"h":152.3538788369,"l":151.5434445563,"c":151.9007493404,"v":482259.2386301477,"t":1728687600}
+{"o":151.9007493404,"h":153.0403300347,"l":151.8494104367,"c":152.6857367486,"v":567455.6190024869,"t":1728691200}
+{"o":152.6857367486,"h":153.2188518625,"l":152.1083741388,"c":152.2431855328,"v":464123.1396122142,"t":1728694800}
+{"o":152.2431855328,"h":152.3294460064,"l":151.150376975,"c":151.3940297901,"v":402473.0516512105,"t":1728698400}
+{"o":151.3940297901,"h":151.6449988093,"l":151.0207220436,"c":151.5120457204,"v":406096.1121354419,"t":1728702000}
+{"o":151.5120457204,"h":152.3369442114,"l":151.4713969046,"c":151.7772783163,"v":400434.4555434526,"t":1728705600}
+{"o":151.7772783163,"h":152.3318787481,"l":151.6801681104,"c":152.2443390347,"v":365356.5782100867,"t":1728709200}
+{"o":152.2443390347,"h":152.3868481826,"l":151.9362955077,"c":152.0886604382,"v":388522.0196023435,"t":1728712800}
+{"o":152.0886604382,"h":152.307124391,"l":151.6786456295,"c":151.9908127618,"v":441417.3485841934,"t":1728716400}
+{"o":151.9908127618,"h":152.2718361675,"l":151.8272608883,"c":152.0542963185,"v":383654.8063690991,"t":1728720000}
+{"o":152.0542963185,"h":152.2265538934,"l":151.7983376628,"c":152.2265538934,"v":357608.3529601317,"t":1728723600}
+{"o":152.2265538934,"h":153.2742293673,"l":151.9924228865,"c":153.169466434,"v":465130.7481638051,"t":1728727200}
+{"o":153.169466434,"h":154.0326694287,"l":152.5474296738,"c":152.6850652406,"v":457713.5046375715,"t":1728730800}
+{"o":152.6850652406,"h":153.6859683589,"l":152.2244782123,"c":153.4349655024,"v":732956.7544001653,"t":1728734400}
+{"o":153.4349655024,"h":153.7222615968,"l":152.682011737,"c":152.9290484098,"v":576381.8350879011,"t":1728738000}
+{"o":152.9290484098,"h":153.7639105695,"l":152.5918620796,"c":153.3695370248,"v":568475.5340605977,"t":1728741600}
+{"o":153.3695370248,"h":153.6851002555,"l":152.0989344216,"c":152.5187014943,"v":615345.4983992127,"t":1728745200}
+{"o":152.5187014943,"h":153.6598885491,"l":152.2449137433,"c":152.8563101871,"v":710025.279134886,"t":1728748800}
+{"o":152.8563101871,"h":153.8800099622,"l":152.3228808917,"c":153.3783199242,"v":614886.2056459123,"t":1728752400}
+{"o":153.3783199242,"h":153.6723253422,"l":152.5072829403,"c":152.8596482008,"v":513501.6120600643,"t":1728756000}
+{"o":152.8596482008,"h":153.5466057218,"l":152.6216211645,"c":153.2154874129,"v":427752.7367457224,"t":1728759600}
+{"o":153.2154874129,"h":153.3757178734,"l":153.0087302271,"c":153.1636739093,"v":408243.6530726317,"t":1728763200}
+{"o":153.1636739093,"h":154.3209832426,"l":152.9182153393,"c":153.174064216,"v":479267.7221095936,"t":1728766800}
+{"o":153.174064216,"h":153.6800833479,"l":152.8482253368,"c":153.5092100421,"v":455304.3287721401,"t":1728770400}
+{"o":153.5092100421,"h":153.6155394846,"l":152.7273151028,"c":152.8268507943,"v":488651.3970233327,"t":1728774000}
+{"o":152.8268507943,"h":153.5612271324,"l":152.7900448281,"c":153.0896941024,"v":463843.9379105473,"t":1728777600}
+{"o":153.0896941024,"h":153.1533351524,"l":151.7343521481,"c":152.3637716756,"v":451929.0376409913,"t":1728781200}
+{"o":152.3637716756,"h":152.6814935778,"l":152.1249323217,"c":152.6624281971,"v":410260.5111812703,"t":1728784800}
+{"o":152.6624281971,"h":152.6896428191,"l":149.9825806036,"c":151.798846231,"v":439117.2100045901,"t":1728788400}
+{"o":151.798846231,"h":152.6115186598,"l":151.7284060308,"c":152.4803866335,"v":445552.5664684044,"t":1728792000}
+{"o":152.4803866335,"h":153.2812280451,"l":152.3500665157,"c":153.0420240789,"v":539623.2978006466,"t":1728795600}
+{"o":153.0420240789,"h":153.5485480962,"l":152.8029708392,"c":152.9763578341,"v":423468.7863811793,"t":1728799200}
+{"o":152.9763578341,"h":153.3608468459,"l":152.423391131,"c":152.973655909,"v":466727.6377626444,"t":1728802800}
+{"o":152.973655909,"h":153.6350903236,"l":152.8884444704,"c":153.2016073272,"v":477656.6634650327,"t":1728806400}
+{"o":153.2016073272,"h":155.0132357373,"l":153.1345008667,"c":154.39620487,"v":480760.5142452708,"t":1728810000}
+{"o":154.39620487,"h":155.1371496805,"l":153.8743840136,"c":153.8761685405,"v":480356.1661691514,"t":1728813600}
+{"o":153.8761685405,"h":154.3208469508,"l":153.0984215099,"c":153.2355743628,"v":536414.3362895154,"t":1728817200}
+{"o":153.2355743628,"h":154.368164057,"l":153.1285118269,"c":154.0638243181,"v":572422.3047009967,"t":1728820800}
+{"o":154.0638243181,"h":154.8108739834,"l":153.9015344564,"c":153.9113409633,"v":527897.2422463663,"t":1728824400}
+{"o":153.9113409633,"h":154.0149637559,"l":151.4108175893,"c":152.0358815921,"v":595546.5927468495,"t":1728828000}
+{"o":152.0358815921,"h":152.6750244537,"l":150.3215010643,"c":151.8344321453,"v":692449.556829468,"t":1728831600}
+{"o":151.8344321453,"h":152.7050879633,"l":151.0165215042,"c":152.4916534505,"v":603969.4239858335,"t":1728835200}
+{"o":152.4916534505,"h":153.6973979093,"l":151.021142851,"c":151.952145288,"v":578336.5918796702,"t":1728838800}
+{"o":151.952145288,"h":152.3497385941,"l":151.1166287111,"c":151.8456588446,"v":584306.8922921509,"t":1728842400}
+{"o":151.8456588446,"h":153.9596447572,"l":151.4255508348,"c":152.7132757667,"v":1240421.6724613004,"t":1728846000}
+{"o":152.7132757667,"h":153.1088923318,"l":150.7284648805,"c":152.7779121233,"v":798645.9727073513,"t":1728849600}
+{"o":152.7779121233,"h":154.4881091338,"l":152.4108997311,"c":154.3463741435,"v":588023.9806653779,"t":1728853200}
+{"o":154.3463741435,"h":155.3439417388,"l":153.8006268135,"c":154.2460076893,"v":621489.8146039948,"t":1728856800}
+{"o":154.2460076893,"h":154.2943470525,"l":152.8907064866,"c":154.1840422383,"v":509400.0065393914,"t":1728860400}
+{"o":154.1840422383,"h":154.4339698735,"l":153.1149321343,"c":153.497723542,"v":532911.6976478276,"t":1728864000}
+{"o":153.497723542,"h":154.7246336257,"l":153.4937831022,"c":154.1627571334,"v":675682.9315143636,"t":1728867600}
+{"o":154.1627571334,"h":155.2492176587,"l":153.4531330741,"c":154.8259235308,"v":590979.0204677606,"t":1728871200}
+{"o":154.8259235308,"h":159.535774385,"l":154.7688121066,"c":159.0398986945,"v":846815.0939231472,"t":1728874800}
+{"o":159.0398986945,"h":160.4557672625,"l":157.4912790616,"c":158.7463486766,"v":863731.2100576884,"t":1728878400}
+{"o":158.7463486766,"h":159.0877879279,"l":157.3303762445,"c":157.938673855,"v":545221.6724564621,"t":1728882000}
+{"o":157.938673855,"h":159.7133335757,"l":157.453873725,"c":158.5283852715,"v":561877.8859761879,"t":1728885600}
+{"o":158.5283852715,"h":159.6484835182,"l":158.1067957414,"c":159.5531164394,"v":643185.7049481443,"t":1728889200}
+{"o":159.5531164394,"h":159.9100617083,"l":158.5780880812,"c":158.9888718978,"v":614424.4603360329,"t":1728892800}
+{"o":158.9888718978,"h":160.2227859841,"l":158.5506576231,"c":159.5326425318,"v":638830.548267976,"t":1728896400}
+{"o":159.5326425318,"h":160.5586826012,"l":159.2249204214,"c":159.6937898871,"v":606588.9528804821,"t":1728900000}
+{"o":159.6937898871,"h":160.4589541225,"l":159.204473512,"c":159.6556085272,"v":534086.0939311151,"t":1728903600}
+{"o":159.6556085272,"h":160.9685827091,"l":158.0852383925,"c":159.7571214502,"v":546637.4741708017,"t":1728907200}
+{"o":159.7571214502,"h":160.7946857819,"l":159.1693386957,"c":160.2949554522,"v":702867.1099203259,"t":1728910800}
+{"o":160.2949554522,"h":162.6890772548,"l":160.2079493885,"c":161.6720191309,"v":1152188.106154629,"t":1728914400}
+{"o":161.6720191309,"h":164.8660331734,"l":161.6390079591,"c":163.4508245451,"v":1257851.4861644325,"t":1728918000}
+{"o":163.4508245451,"h":163.6737355684,"l":161.3123023969,"c":161.7522147717,"v":961970.4367327673,"t":1728921600}
+{"o":161.7522147717,"h":162.771839515,"l":161.5988620359,"c":162.2900296666,"v":811383.0594988172,"t":1728925200}
+{"o":162.2900296666,"h":163.0210565202,"l":161.9926648597,"c":162.5669983357,"v":807110.0543999337,"t":1728928800}
+{"o":162.5669983357,"h":163.2069691826,"l":161.991930814,"c":162.3519082937,"v":792297.6331327326,"t":1728932400}
+{"o":162.3519082937,"h":163.2976231411,"l":162.075460359,"c":162.8557437906,"v":671073.3896020616,"t":1728936000}
+{"o":162.8557437906,"h":163.4841626355,"l":162.1022731666,"c":162.4780572081,"v":634970.1338979645,"t":1728939600}
+{"o":162.4780572081,"h":164.8748198522,"l":162.3861181136,"c":164.8487113716,"v":725231.8010518698,"t":1728943200}
+{"o":164.8487113716,"h":164.8556368563,"l":163.6569620178,"c":164.3270343884,"v":618397.8410577497,"t":1728946800}
+{"o":164.3270343884,"h":165.1463715218,"l":163.5886433737,"c":164.2891099059,"v":811841.1617498092,"t":1728950400}
+{"o":164.2891099059,"h":165.030659467,"l":163.5156848285,"c":164.0320875288,"v":658876.8680238886,"t":1728954000}
+{"o":164.0320875288,"h":165.886398403,"l":163.6232293559,"c":165.2368832986,"v":573171.0856645474,"t":1728957600}
+{"o":165.2368832986,"h":165.3417332074,"l":162.8368053099,"c":163.1014743871,"v":637266.797988468,"t":1728961200}
+{"o":163.1014743871,"h":164.0477409698,"l":162.6498700244,"c":163.7154392456,"v":543463.9036077765,"t":1728964800}
+{"o":163.7154392456,"h":163.7861046057,"l":161.6209712154,"c":161.9300212322,"v":583372.5258630454,"t":1728968400}
+{"o":161.9300212322,"h":163.9748127695,"l":161.2826676496,"c":163.7942026535,"v":503553.162055425,"t":1728972000}
+{"o":163.7942026535,"h":164.4249078347,"l":163.6980012216,"c":164.054160119,"v":468209.1541396227,"t":1728975600}
+{"o":164.054160119,"h":164.5685970389,"l":163.7129901298,"c":163.8703602133,"v":452181.3097518315,"t":1728979200}
+{"o":163.8703602133,"h":163.9451109219,"l":160.392380357,"c":163.3396939803,"v":438302.7244100706,"t":1728982800}
+{"o":163.3396939803,"h":164.2549522876,"l":163.0170611305,"c":163.9236268565,"v":408359.9011349511,"t":1728986400}
+{"o":163.9236268565,"h":163.9919600402,"l":160.6131551734,"c":161.3389609412,"v":780059.7771272919,"t":1728990000}
+{"o":161.3389609412,"h":162.9329233452,"l":160.8875582906,"c":162.4748279255,"v":699955.8877059245,"t":1728993600}
+{"o":162.4748279255,"h":168.206081261,"l":161.9161532917,"c":167.7749184707,"v":1031938.0110655903,"t":1728997200}
+{"o":167.7749184707,"h":168.8140047005,"l":160.3529384813,"c":161.306368014,"v":1885177.1027894898,"t":1729000800}
+{"o":161.306368014,"h":163.8384776902,"l":158.9173020681,"c":162.2913860745,"v":1442937.6859767104,"t":1729004400}
+{"o":162.2913860745,"h":165.420951971,"l":162.0100818864,"c":163.9855716663,"v":1051581.3587392394,"t":1729008000}
+{"o":163.9855716663,"h":164.7212224019,"l":162.9848216019,"c":163.8491046561,"v":926672.1583801642,"t":1729011600}
+{"o":163.8491046561,"h":165.5395024836,"l":163.6299403313,"c":164.1142674383,"v":740486.3217436428,"t":1729015200}
+{"o":164.1142674383,"h":164.8230221487,"l":162.7770252746,"c":164.1680053856,"v":770736.3230912812,"t":1729018800}
+{"o":164.1680053856,"h":164.3657219336,"l":161.2290436624,"c":161.7730037323,"v":914224.5866926251,"t":1729022400}
+{"o":161.7730037323,"h":162.5404416957,"l":161.0559902126,"c":162.5404416957,"v":718822.3855441117,"t":1729026000}
+{"o":162.5404416957,"h":163.0308014366,"l":161.8648322924,"c":161.9903365894,"v":548516.5108388254,"t":1729029600}
+{"o":161.9903365894,"h":164.1145226952,"l":160.3868934407,"c":163.7656062527,"v":664873.2108951147,"t":1729033200}
+{"o":163.7656062527,"h":164.087093523,"l":162.3794266695,"c":162.8254048102,"v":684629.7523592839,"t":1729036800}
+{"o":162.8254048102,"h":164.3135577302,"l":161.9530074449,"c":163.8531275707,"v":903032.6887298567,"t":1729040400}
+{"o":163.8531275707,"h":165.2240410792,"l":163.42145212,"c":163.5393263508,"v":802252.9435764701,"t":1729044000}
+{"o":163.5393263508,"h":163.7679729901,"l":162.7441258652,"c":163.3076178402,"v":647916.4133416795,"t":1729047600}
+{"o":163.3076178402,"h":163.8100521412,"l":162.1344260815,"c":163.0129971543,"v":672510.7202302971,"t":1729051200}
+{"o":163.0129971543,"h":163.6886676033,"l":162.7166576687,"c":163.2911876149,"v":549643.9800090755,"t":1729054800}
+{"o":163.2911876149,"h":163.9941518361,"l":162.3103518793,"c":163.0290775134,"v":632105.5209238711,"t":1729058400}
+{"o":163.0290775134,"h":163.0871503844,"l":161.9492948635,"c":162.60026172,"v":679869.3877953214,"t":1729062000}
+{"o":162.60026172,"h":163.9644597673,"l":162.3784013204,"c":163.5223715245,"v":750995.300173262,"t":1729065600}
+{"o":163.5223715245,"h":164.4965982064,"l":163.4297184603,"c":164.3459922384,"v":459745.1012026697,"t":1729069200}
+{"o":164.3459922384,"h":165.499803038,"l":164.0386475108,"c":164.9591413394,"v":614677.3094848017,"t":1729072800}
+{"o":164.9591413394,"h":167.6406490129,"l":164.3844410207,"c":165.0498108218,"v":1550277.1261809033,"t":1729076400}
+{"o":165.0498108218,"h":165.9809904155,"l":163.4825352872,"c":164.9244437743,"v":1287672.6359390633,"t":1729080000}
+{"o":164.9244437743,"h":165.3929283789,"l":163.2255440043,"c":163.7364125978,"v":845613.1506890221,"t":1729083600}
+{"o":163.7364125978,"h":166.4247628072,"l":163.4980980684,"c":164.616692851,"v":954693.1304834697,"t":1729087200}
+{"o":164.616692851,"h":165.4259019278,"l":163.4420390357,"c":165.1529064367,"v":958820.0518339624,"t":1729090800}
+{"o":165.1529064367,"h":165.4744025851,"l":163.5192444657,"c":164.7836850886,"v":984008.0090887352,"t":1729094400}
+{"o":164.7836850886,"h":165.2086542882,"l":164.1752935297,"c":164.5682572398,"v":801502.0704425728,"t":1729098000}
+{"o":164.5682572398,"h":164.7470833442,"l":163.820984598,"c":163.8985827117,"v":810483.6091574207,"t":1729101600}
+{"o":163.8985827117,"h":164.2059839023,"l":163.5106258862,"c":163.8838448389,"v":803285.2349778613,"t":1729105200}
+{"o":163.8838448389,"h":164.7179289699,"l":163.4508883339,"c":163.8600480828,"v":803383.7482775153,"t":1729108800}
+{"o":163.8600480828,"h":164.2520651932,"l":163.0337103255,"c":163.3736286503,"v":685184.156109895,"t":1729112400}
+{"o":163.3736286503,"h":164.5784710587,"l":163.3203995267,"c":164.3382985408,"v":603877.001070176,"t":1729116000}
+{"o":164.3382985408,"h":164.3382985408,"l":163.4873749721,"c":163.6662161962,"v":697659.2486058061,"t":1729119600}
+{"o":163.6662161962,"h":165.1123651438,"l":163.6662161962,"c":164.3816288944,"v":758336.8164853234,"t":1729123200}
+{"o":164.3816288944,"h":165.1928173392,"l":162.3167446379,"c":165.0476727536,"v":712938.7261768118,"t":1729126800}
+{"o":165.0476727536,"h":165.23966599,"l":163.2504136455,"c":163.259836387,"v":844118.2840813725,"t":1729130400}
+{"o":163.259836387,"h":164.269072729,"l":163.0787009441,"c":164.1078870921,"v":749540.4093629377,"t":1729134000}
+{"o":164.1078870921,"h":164.2647350082,"l":162.4506051672,"c":162.6233815536,"v":623684.8082199146,"t":1729137600}
+{"o":162.6233815536,"h":163.0262073624,"l":161.6757428785,"c":162.0471437852,"v":591094.9657184668,"t":1729141200}
+{"o":162.0471437852,"h":162.6491873497,"l":161.564673927,"c":161.566265899,"v":562181.9392454979,"t":1729144800}
+{"o":161.566265899,"h":161.977775976,"l":160.661950283,"c":161.9259005213,"v":599370.2699824813,"t":1729148400}
+{"o":161.9259005213,"h":162.6165580637,"l":161.2600370109,"c":162.4395833752,"v":558264.8745206908,"t":1729152000}
+{"o":162.4395833752,"h":162.6690430537,"l":161.9466064425,"c":162.2499925251,"v":508162.6478709131,"t":1729155600}
+{"o":162.2499925251,"h":162.5216917417,"l":160.4622578245,"c":161.5343337118,"v":572953.3265021851,"t":1729159200}
+{"o":161.5343337118,"h":161.735969681,"l":159.081156892,"c":160.3613968778,"v":607458.4556436469,"t":1729162800}
+{"o":160.3613968778,"h":161.68254035,"l":160.1092818615,"c":161.68254035,"v":646533.1171653105,"t":1729166400}
+{"o":161.68254035,"h":162.4593480056,"l":160.5014345105,"c":161.2296660186,"v":814937.1918266515,"t":1729170000}
+{"o":161.2296660186,"h":161.4641524296,"l":159.024275698,"c":161.1000318788,"v":1017160.176356773,"t":1729173600}
+{"o":161.1000318788,"h":162.2715729344,"l":159.9975338327,"c":162.0473183498,"v":938168.3163024742,"t":1729177200}
+{"o":162.0473183498,"h":162.0746662135,"l":159.3795975265,"c":160.3977416021,"v":818251.2952384807,"t":1729180800}
+{"o":160.3977416021,"h":160.5804707741,"l":158.2331107561,"c":158.4555471612,"v":924757.2565756135,"t":1729184400}
+{"o":158.4555471612,"h":158.5288049495,"l":156.4545784056,"c":157.448754627,"v":941805.9017732732,"t":1729188000}
+{"o":157.448754627,"h":158.6695736593,"l":157.2364999744,"c":158.3281200592,"v":765772.8457484718,"t":1729191600}
+{"o":158.3281200592,"h":159.4966450781,"l":158.2627240274,"c":158.5929240255,"v":716566.9633283977,"t":1729195200}
+{"o":158.5929240255,"h":159.3680985951,"l":158.5912672534,"c":159.1288418567,"v":621956.5050657204,"t":1729198800}
+{"o":159.1288418567,"h":160.0193093061,"l":159.1288418567,"c":160.0193093061,"v":561259.8941062391,"t":1729202400}
+{"o":160.0193093061,"h":160.0193093061,"l":159.2157362096,"c":159.5123558858,"v":495426.5556840419,"t":1729206000}
+{"o":159.5123558858,"h":159.7914186919,"l":158.6528005574,"c":158.7957145582,"v":597580.8467422948,"t":1729209600}
+{"o":158.7957145582,"h":161.9388128508,"l":158.6016697079,"c":161.5235867698,"v":699719.3382975957,"t":1729213200}
+{"o":161.5235867698,"h":162.4915090674,"l":161.1239575318,"c":162.3710593913,"v":700575.7817384717,"t":1729216800}
+{"o":162.3710593913,"h":162.421489408,"l":160.8607444343,"c":161.0145884162,"v":674293.7851894364,"t":1729220400}
+{"o":161.0145884162,"h":161.9196409731,"l":161.0127277424,"c":161.6035617755,"v":587069.4345467519,"t":1729224000}
+{"o":161.6035617755,"h":162.2681602349,"l":161.3396536724,"c":162.258494894,"v":648009.0253060297,"t":1729227600}
+{"o":162.258494894,"h":163.2754325279,"l":162.070042322,"c":162.9037728259,"v":672084.4624099213,"t":1729231200}
+{"o":162.9037728259,"h":163.4906687753,"l":162.5457547521,"c":163.1902031943,"v":700310.2910156909,"t":1729234800}
+{"o":163.1902031943,"h":163.6033958974,"l":162.7527115766,"c":162.931897677,"v":553241.9154926102,"t":1729238400}
+{"o":162.931897677,"h":163.3912326203,"l":162.4299362746,"c":162.7131847752,"v":600625.9111586345,"t":1729242000}
+{"o":162.7131847752,"h":163.2073526687,"l":162.4219378036,"c":162.7345967242,"v":510979.0802401484,"t":1729245600}
+{"o":162.7345967242,"h":163.1163191199,"l":161.8429830323,"c":162.0351702932,"v":593787.0997741297,"t":1729249200}
+{"o":162.0351702932,"h":162.3752435461,"l":161.0988513837,"c":161.4036947996,"v":666231.6994287109,"t":1729252800}
+{"o":161.4036947996,"h":163.0017330572,"l":161.2374840444,"c":162.8777254751,"v":744331.1954685056,"t":1729256400}
+{"o":162.8777254751,"h":163.8997294502,"l":162.0730504764,"c":163.5567745409,"v":987808.5961814965,"t":1729260000}
+{"o":163.5567745409,"h":164.8104049455,"l":162.7187735968,"c":163.9452487187,"v":865415.6978749475,"t":1729263600}
+{"o":163.9452487187,"h":165.3968353934,"l":162.7767791303,"c":165.0619328267,"v":858120.7066515289,"t":1729267200}
+{"o":165.0619328267,"h":165.6070981101,"l":164.6410568705,"c":164.8079347918,"v":940714.3518806529,"t":1729270800}
+{"o":164.8079347918,"h":166.045240463,"l":164.5051823866,"c":165.470806799,"v":835212.7108310943,"t":1729274400}
+{"o":165.470806799,"h":165.5535839476,"l":163.756859288,"c":164.0976801198,"v":722512.7514841658,"t":1729278000}
+{"o":164.0976801198,"h":164.2344488378,"l":163.3948734134,"c":163.8135523619,"v":628960.0830808615,"t":1729281600}
+{"o":163.8135523619,"h":164.0218546771,"l":162.9891086535,"c":163.5983638454,"v":604924.068017324,"t":1729285200}
+{"o":163.5983638454,"h":163.6349814308,"l":163.0835382938,"c":163.5577054228,"v":525355.2660020307,"t":1729288800}
+{"o":163.5577054228,"h":164.4497982739,"l":163.4871130965,"c":164.2368669422,"v":471365.2430241579,"t":1729292400}
+{"o":164.2368669422,"h":164.4066196168,"l":163.6300470723,"c":163.7355120669,"v":495062.8381884369,"t":1729296000}
+{"o":163.7355120669,"h":164.2901195428,"l":163.5949628191,"c":163.5949628191,"v":597928.5492640649,"t":1729299600}
+{"o":163.5949628191,"h":164.3152551294,"l":163.3942842866,"c":164.304284225,"v":585197.6639566846,"t":1729303200}
+{"o":164.304284225,"h":165.3412927414,"l":163.7611932598,"c":163.7788550832,"v":598478.6522792967,"t":1729306800}
+{"o":163.7788550832,"h":164.34710287,"l":163.3870743249,"c":163.3948158901,"v":574975.2967982945,"t":1729310400}
+{"o":163.3948158901,"h":164.2696743148,"l":163.3931308047,"c":164.2025856961,"v":501289.1056131054,"t":1729314000}
+{"o":164.2025856961,"h":164.4064061824,"l":163.7655312379,"c":163.8415183116,"v":479878.1202903892,"t":1729317600}
+{"o":163.8415183116,"h":163.9492110808,"l":163.3539917291,"c":163.8191826419,"v":546187.7435586366,"t":1729321200}
+{"o":163.8191826419,"h":164.2603612494,"l":163.8165590051,"c":164.0361658344,"v":681537.7312160106,"t":1729324800}
+{"o":164.0361658344,"h":164.2318874487,"l":163.8292559828,"c":164.167721222,"v":664874.5765386939,"t":1729328400}
+{"o":164.167721222,"h":164.3194251157,"l":163.479518193,"c":163.7078917437,"v":682707.427095423,"t":1729332000}
+{"o":163.7078917437,"h":164.0560070805,"l":162.8924005085,"c":163.1080523881,"v":919588.2242329096,"t":1729335600}
+{"o":163.1080523881,"h":164.1008158727,"l":163.0156732391,"c":163.8947874768,"v":857371.841244389,"t":1729339200}
+{"o":163.8947874768,"h":164.2466958357,"l":163.4800433801,"c":164.0311575246,"v":830034.134895613,"t":1729342800}
+{"o":164.0311575246,"h":166.397634353,"l":164.0031323619,"c":166.3584733803,"v":1278636.0380422571,"t":1729346400}
+{"o":166.3584733803,"h":166.9576468625,"l":164.8233169233,"c":165.9117345685,"v":1252614.3392345083,"t":1729350000}
+{"o":165.9117345685,"h":166.3582915586,"l":161.0939752798,"c":165.4221691285,"v":1399890.7405128316,"t":1729353600}
+{"o":165.4221691285,"h":165.7524664076,"l":164.0159464989,"c":164.9580703305,"v":844946.5503987679,"t":1729357200}
+{"o":164.9580703305,"h":165.7208144824,"l":164.4272936545,"c":165.1977755595,"v":1075304.8276231447,"t":1729360800}
+{"o":165.1977755595,"h":166.2631195324,"l":165.1144103434,"c":165.6865856883,"v":949273.4254242739,"t":1729364400}
+{"o":165.6865856883,"h":166.2741062842,"l":165.4889402965,"c":166.1909305765,"v":721510.335596004,"t":1729368000}
+{"o":166.1909305765,"h":167.3128732379,"l":166.1179795053,"c":166.4203762251,"v":721177.3370541617,"t":1729371600}
+{"o":166.4203762251,"h":168.4629217506,"l":166.2968839437,"c":168.3775950107,"v":694738.7567626061,"t":1729375200}
+{"o":168.3775950107,"h":169.3738119028,"l":167.3216481037,"c":169.3155033546,"v":750073.050492011,"t":1729378800}
+{"o":169.3155033546,"h":170.1786146679,"l":168.1944568951,"c":168.2673094292,"v":770591.6066652251,"t":1729382400}
+{"o":168.2673094292,"h":168.916087131,"l":167.0358860089,"c":168.2248785006,"v":739833.5067279942,"t":1729386000}
+{"o":168.2248785006,"h":168.8618424135,"l":167.8089769778,"c":168.0698909772,"v":585615.7632393028,"t":1729389600}
+{"o":168.0698909772,"h":168.6064503806,"l":167.6207455699,"c":168.5637720359,"v":558970.9250128941,"t":1729393200}
+{"o":168.5637720359,"h":169.5485661618,"l":168.1583067718,"c":169.0375637151,"v":553073.7537982706,"t":1729396800}
+{"o":169.0375637151,"h":170.2791123486,"l":168.1134162883,"c":168.8805697957,"v":586084.3918608228,"t":1729400400}
+{"o":168.8805697957,"h":168.9427046221,"l":168.0720329643,"c":168.7514812048,"v":525340.5132502143,"t":1729404000}
+{"o":168.7514812048,"h":168.9999537908,"l":168.1784054075,"c":168.303242608,"v":500506.3821856235,"t":1729407600}
+{"o":168.303242608,"h":168.8579171889,"l":167.8658525778,"c":168.2874027093,"v":583789.618200062,"t":1729411200}
+{"o":168.2874027093,"h":168.9844853475,"l":167.9835488454,"c":168.678879305,"v":445613.2633214548,"t":1729414800}
+{"o":168.678879305,"h":168.9534101235,"l":168.1022296123,"c":168.2873090659,"v":516724.5486199924,"t":1729418400}
+{"o":168.2873090659,"h":168.8675889645,"l":168.2629419746,"c":168.7342131437,"v":671715.3664532085,"t":1729422000}
+{"o":168.7342131437,"h":168.8380980116,"l":167.7624665452,"c":167.8122278117,"v":709140.5351583241,"t":1729425600}
+{"o":167.8122278117,"h":168.256827846,"l":167.0216072325,"c":167.5725374176,"v":797236.860597362,"t":1729429200}
+{"o":167.5725374176,"h":171.1120294211,"l":167.5577905708,"c":170.4156451887,"v":1000339.6182865888,"t":1729432800}
+{"o":170.4156451887,"h":170.5938391808,"l":168.4085207093,"c":169.5764150564,"v":799888.197446215,"t":1729436400}
+{"o":169.5764150564,"h":169.9118027923,"l":168.846047012,"c":169.3917364674,"v":771367.6734365614,"t":1729440000}
+{"o":169.3917364674,"h":170.2472463224,"l":168.7632170835,"c":169.8034723164,"v":736654.7883229209,"t":1729443600}
+{"o":169.8034723164,"h":170.8884658064,"l":169.6058311464,"c":170.0171021878,"v":717804.0694362919,"t":1729447200}
+{"o":170.0171021878,"h":170.5725961264,"l":169.0704792458,"c":169.7276068214,"v":657561.8601927825,"t":1729450800}
+{"o":169.7276068214,"h":172.9636480167,"l":169.0407143165,"c":172.3830695246,"v":706149.5132367144,"t":1729454400}
+{"o":172.3830695246,"h":173.6373007601,"l":172.1481448777,"c":173.4864167099,"v":788344.7600762177,"t":1729458000}
+{"o":173.4864167099,"h":177.4533176795,"l":172.8047053668,"c":176.6521007736,"v":1073867.1890963006,"t":1729461600}
+{"o":176.6521007736,"h":178.2454653143,"l":174.8142244881,"c":177.3432934378,"v":1010410.589060955,"t":1729465200}
+{"o":177.3432934378,"h":180.5221842809,"l":171.684585374,"c":178.789666501,"v":1146754.8073145594,"t":1729468800}
+{"o":178.789666501,"h":180.5155977528,"l":177.9485320976,"c":179.9076333294,"v":986163.0989955154,"t":1729472400}
+{"o":179.9076333294,"h":180.7589355983,"l":177.7161685658,"c":178.5358362503,"v":1046834.5575854527,"t":1729476000}
+{"o":178.5358362503,"h":179.9058816973,"l":177.5771276848,"c":179.6381205666,"v":1438534.5173488522,"t":1729479600}
+{"o":179.6381205666,"h":181.2260309728,"l":177.3160669363,"c":180.7017179878,"v":962467.0475721916,"t":1729483200}
+{"o":180.7017179878,"h":182.0276513946,"l":179.2148439641,"c":179.7188918451,"v":891002.324743767,"t":1729486800}
+{"o":179.7188918451,"h":181.3385535208,"l":178.7492503733,"c":179.1914744026,"v":894925.9228447236,"t":1729490400}
+{"o":179.1914744026,"h":180.0794326446,"l":178.4439861694,"c":178.6856021615,"v":813039.07092044,"t":1729494000}
+{"o":178.6856021615,"h":179.7819476375,"l":175.6462684283,"c":176.2843136819,"v":1126880.527188964,"t":1729497600}
+{"o":176.2843136819,"h":177.25188455,"l":172.6982025365,"c":176.5055176177,"v":965540.7870533649,"t":1729501200}
+{"o":176.5055176177,"h":177.4054805141,"l":175.3131301332,"c":175.9526602938,"v":726913.556510599,"t":1729504800}
+{"o":175.9526602938,"h":177.7362155215,"l":173.0506414808,"c":176.1985556353,"v":705586.6161703295,"t":1729508400}
+{"o":176.1985556353,"h":176.9698385801,"l":175.1641331964,"c":175.500360202,"v":696523.3976496306,"t":1729512000}
+{"o":175.500360202,"h":176.0006612745,"l":171.1385124019,"c":172.3011834534,"v":1129020.2834600031,"t":1729515600}
+{"o":172.3011834534,"h":174.6636534072,"l":167.5023302207,"c":174.0191532355,"v":983719.7049665111,"t":1729519200}
+{"o":174.0191532355,"h":175.1084788614,"l":172.7762903257,"c":175.1084788614,"v":829202.4270222377,"t":1729522800}
+{"o":175.1084788614,"h":175.1487279361,"l":172.7979665329,"c":174.4165872316,"v":937298.1232372626,"t":1729526400}
+{"o":174.4165872316,"h":175.9626219091,"l":174.2402589233,"c":175.555835005,"v":1043503.5346612601,"t":1729530000}
+{"o":175.555835005,"h":176.0130005875,"l":174.6569849016,"c":175.5739780043,"v":982794.1937437351,"t":1729533600}
+{"o":175.5739780043,"h":178.0934807565,"l":175.5545870879,"c":177.7891100997,"v":992974.8315946161,"t":1729537200}
+{"o":177.7891100997,"h":177.8124394878,"l":176.0169890632,"c":176.3837565822,"v":780167.931460223,"t":1729540800}
+{"o":176.3837565822,"h":178.1472932533,"l":176.3803938777,"c":177.4836392662,"v":963499.9950953027,"t":1729544400}
+{"o":177.4836392662,"h":178.1546981702,"l":176.8573176922,"c":177.8485144633,"v":751328.0924705273,"t":1729548000}
+{"o":177.8485144633,"h":177.8485144633,"l":174.735953874,"c":176.1137184575,"v":756704.9829560759,"t":1729551600}
+{"o":176.1137184575,"h":176.4394178673,"l":170.243527227,"c":175.2036135095,"v":997995.957334864,"t":1729555200}
+{"o":175.2036135095,"h":177.3074523628,"l":173.7238108138,"c":176.9293472813,"v":815570.331666428,"t":1729558800}
+{"o":176.9293472813,"h":177.836028951,"l":175.8105057461,"c":175.8538529482,"v":848169.5021576401,"t":1729562400}
+{"o":175.8538529482,"h":176.4457931941,"l":174.0536191303,"c":176.2843865219,"v":880126.6241830852,"t":1729566000}
+{"o":176.2843865219,"h":178.4412968247,"l":176.0287357738,"c":177.2329004227,"v":881430.9109251716,"t":1729569600}
+{"o":177.2329004227,"h":180.1572684116,"l":176.981990227,"c":178.4866753697,"v":838680.6441296515,"t":1729573200}
+{"o":178.4866753697,"h":179.3486765986,"l":178.1191797191,"c":178.2641610355,"v":763400.4484467702,"t":1729576800}
+{"o":178.2641610355,"h":178.5633733232,"l":176.8211111183,"c":177.0090813358,"v":841407.1243221503,"t":1729580400}
+{"o":177.0090813358,"h":177.1208887865,"l":173.7363129488,"c":175.4756260768,"v":897627.07475028,"t":1729584000}
+{"o":175.4756260768,"h":175.6223834816,"l":173.3031968195,"c":174.7370347382,"v":862128.294694597,"t":1729587600}
+{"o":174.7370347382,"h":176.4624648347,"l":173.8759238653,"c":176.2631864846,"v":721737.9938859025,"t":1729591200}
+{"o":176.2631864846,"h":179.131612782,"l":176.1189655308,"c":177.8134542869,"v":783926.9399876712,"t":1729594800}
+{"o":177.8134542869,"h":179.3912027273,"l":175.4828998629,"c":176.0348112652,"v":917264.9495038571,"t":1729598400}
+{"o":176.0348112652,"h":177.0224851707,"l":174.5179573633,"c":175.9443192129,"v":912543.8485269181,"t":1729602000}
+{"o":175.9443192129,"h":181.460586365,"l":175.4456410119,"c":180.1572022128,"v":1160764.8104019496,"t":1729605600}
+{"o":180.1572022128,"h":181.1787001698,"l":175.8675054098,"c":177.7395401574,"v":1140119.8867557684,"t":1729609200}
+{"o":177.7395401574,"h":178.1575976069,"l":174.9283763455,"c":175.9606676158,"v":939495.2683996807,"t":1729612800}
+{"o":175.9606676158,"h":178.8515729687,"l":174.0536024467,"c":177.098078489,"v":893685.8536852075,"t":1729616400}
+{"o":177.098078489,"h":180.1515948946,"l":175.9743831292,"c":177.9368359466,"v":899063.8195901397,"t":1729620000}
+{"o":177.9368359466,"h":179.1225070515,"l":177.3294481031,"c":178.4959606072,"v":842268.7093856756,"t":1729623600}
+{"o":178.4959606072,"h":178.868408029,"l":177.7393468078,"c":178.2218105676,"v":802636.3685571972,"t":1729627200}
+{"o":178.2218105676,"h":178.3498194493,"l":176.9720800648,"c":177.4867758011,"v":745204.6337976187,"t":1729630800}
+{"o":177.4867758011,"h":179.2252712155,"l":177.266016058,"c":178.9848860274,"v":687269.1229945858,"t":1729634400}
+{"o":178.9848860274,"h":179.2084610455,"l":175.307649134,"c":177.5534911833,"v":684035.0020608279,"t":1729638000}
+{"o":177.5534911833,"h":177.8881493369,"l":175.6218980587,"c":175.9959883348,"v":663634.6052173255,"t":1729641600}
+{"o":175.9959883348,"h":177.4113412097,"l":175.9357602248,"c":177.2614645848,"v":667767.5434957354,"t":1729645200}
+{"o":177.2614645848,"h":177.4470342147,"l":175.7176535103,"c":175.8990604041,"v":758615.4622269486,"t":1729648800}
+{"o":175.8990604041,"h":176.3191369685,"l":174.3183377843,"c":175.2855051614,"v":804218.3018414665,"t":1729652400}
+{"o":175.2855051614,"h":176.0083375865,"l":174.7575589345,"c":175.7293268288,"v":695887.0836628006,"t":1729656000}
+{"o":175.7293268288,"h":176.2628749882,"l":174.0519230436,"c":174.7408252951,"v":716831.965329517,"t":1729659600}
+{"o":174.7408252951,"h":176.2733438355,"l":174.5645013522,"c":174.9815177678,"v":646043.1463138619,"t":1729663200}
+{"o":174.9815177678,"h":175.5256241317,"l":174.4259865578,"c":175.5256241317,"v":711827.5280193497,"t":1729666800}
+{"o":175.5256241317,"h":176.229032465,"l":165.6304622024,"c":165.9736517787,"v":1076073.6730953001,"t":1729670400}
+{"o":165.9736517787,"h":167.1514511548,"l":165.2507642673,"c":166.7793588135,"v":949339.1727110035,"t":1729674000}
+{"o":166.7793588135,"h":167.8815488374,"l":166.592575655,"c":166.785861563,"v":876594.0110694662,"t":1729677600}
+{"o":166.785861563,"h":168.01254218,"l":166.5989994399,"c":167.4838766272,"v":838721.7046299699,"t":1729681200}
+{"o":167.4838766272,"h":168.2220068898,"l":166.0910434506,"c":167.6131857744,"v":1110968.2720678737,"t":1729684800}
+{"o":167.6131857744,"h":170.7945218145,"l":167.3041748426,"c":170.2002669705,"v":1175916.0661182757,"t":1729688400}
+{"o":170.2002669705,"h":170.4198171296,"l":168.4068487035,"c":168.9731307344,"v":1365998.241025364,"t":1729692000}
+{"o":168.9731307344,"h":169.7303147306,"l":166.4803947683,"c":169.1841636728,"v":1645382.5201766142,"t":1729695600}
+{"o":169.1841636728,"h":169.6904581873,"l":166.4209571994,"c":166.6790484877,"v":1279611.2815534093,"t":1729699200}
+{"o":166.6790484877,"h":168.3935973051,"l":166.4938053578,"c":167.3108558319,"v":1409557.5298950879,"t":1729702800}
+{"o":167.3108558319,"h":171.1507059158,"l":164.3832015561,"c":170.7771714842,"v":1407107.6827178842,"t":1729706400}
+{"o":170.7771714842,"h":174.7644413269,"l":169.8826193765,"c":174.0750926343,"v":1265961.4757149178,"t":1729710000}
+{"o":174.0750926343,"h":177.0208566503,"l":172.9511858106,"c":174.7008939304,"v":1155722.0149184132,"t":1729713600}
+{"o":174.7008939304,"h":175.7510456225,"l":171.1332673782,"c":172.3816143022,"v":1125245.0302906053,"t":1729717200}
+{"o":172.3816143022,"h":173.800192873,"l":165.5686185285,"c":172.3362427272,"v":1061649.2305025097,"t":1729720800}
+{"o":172.3362427272,"h":173.4999278123,"l":171.9358285522,"c":172.2437113369,"v":898445.4243376398,"t":1729724400}
+{"o":172.2437113369,"h":174.6028540125,"l":165.5465970065,"c":174.2632580745,"v":972981.8718487415,"t":1729728000}
+{"o":174.2632580745,"h":176.0096032614,"l":173.0971597205,"c":174.3452789149,"v":981996.6190900686,"t":1729731600}
+{"o":174.3452789149,"h":177.9522734017,"l":173.6031238342,"c":175.9372578008,"v":1172341.2020616513,"t":1729735200}
+{"o":175.9372578008,"h":176.6566708741,"l":174.6189099578,"c":175.5896525039,"v":1213879.2762565282,"t":1729738800}
+{"o":175.5896525039,"h":176.7020459918,"l":174.8466261808,"c":174.9419821169,"v":1005709.671671199,"t":1729742400}
+{"o":174.9419821169,"h":175.8378533737,"l":173.6349295689,"c":174.5771757326,"v":786586.5739387315,"t":1729746000}
+{"o":174.5771757326,"h":175.6154496669,"l":173.9900464978,"c":174.8328198314,"v":914362.0170577454,"t":1729749600}
+{"o":174.8328198314,"h":176.0772061754,"l":174.339209302,"c":175.0893882827,"v":919301.2497037681,"t":1729753200}
+{"o":175.0893882827,"h":176.2555863735,"l":173.5549900597,"c":173.6496378413,"v":960956.5615373837,"t":1729756800}
+{"o":173.6496378413,"h":174.4808756325,"l":171.846974408,"c":173.2503932633,"v":1026577.5198315701,"t":1729760400}
+{"o":173.2503932633,"h":174.8653954633,"l":172.4582428185,"c":174.3793972113,"v":830976.5282699867,"t":1729764000}
+{"o":174.3793972113,"h":175.5408334899,"l":173.840288015,"c":175.3516850551,"v":979709.1842180337,"t":1729767600}
+{"o":175.3516850551,"h":177.5346940553,"l":175.0251806412,"c":175.9241360571,"v":1016618.9706127618,"t":1729771200}
+{"o":175.9241360571,"h":178.847090611,"l":175.5186612331,"c":177.2645184558,"v":1185308.1463074493,"t":1729774800}
+{"o":177.2645184558,"h":178.5366208444,"l":175.8860268731,"c":177.1730919618,"v":1155837.1211475395,"t":1729778400}
+{"o":177.1730919618,"h":179.8440607189,"l":176.0104270919,"c":176.9285149283,"v":1174051.4736993185,"t":1729782000}
+{"o":176.9285149283,"h":180.1820379864,"l":176.0839394785,"c":178.238118011,"v":984417.7603919765,"t":1729785600}
+{"o":178.238118011,"h":178.7189164385,"l":168.1943757257,"c":176.8756702089,"v":990110.2600756603,"t":1729789200}
+{"o":176.8756702089,"h":178.1051313168,"l":176.2606880884,"c":177.7445811437,"v":972569.9557032433,"t":1729792800}
+{"o":177.7445811437,"h":179.1545380535,"l":177.2235057223,"c":178.912920905,"v":1023060.3704595808,"t":1729796400}
+{"o":178.912920905,"h":180.5459745605,"l":176.3725329157,"c":178.7604053147,"v":1040729.6440123298,"t":1729800000}
+{"o":178.7604053147,"h":180.0936303248,"l":178.0109389877,"c":179.364865319,"v":1071637.5357724649,"t":1729803600}
+{"o":179.364865319,"h":180.9124078649,"l":179.001733407,"c":180.1738094721,"v":1243516.9448032521,"t":1729807200}
+{"o":180.1738094721,"h":180.651604672,"l":176.4640882608,"c":178.2675279551,"v":1048712.1011818976,"t":1729810800}
+{"o":178.2675279551,"h":179.1834262098,"l":177.5404292363,"c":178.0974228822,"v":1029351.7477716617,"t":1729814400}
+{"o":178.0974228822,"h":178.5082867878,"l":176.4801706976,"c":177.152332084,"v":924785.5125836945,"t":1729818000}
+{"o":177.152332084,"h":177.9338469074,"l":176.4864321322,"c":177.0803769571,"v":767641.3532984271,"t":1729821600}
+{"o":177.0803769571,"h":177.7699028766,"l":174.8997015882,"c":176.0001010681,"v":893955.024212484,"t":1729825200}
+{"o":176.0001010681,"h":176.4105514469,"l":174.1674882174,"c":174.4929700259,"v":765193.8882627669,"t":1729828800}
+{"o":174.4929700259,"h":175.4579723652,"l":173.7293854844,"c":175.1566092718,"v":657190.8262329516,"t":1729832400}
+{"o":175.1566092718,"h":175.8177916242,"l":174.686306168,"c":174.9791452869,"v":845832.7546748252,"t":1729836000}
+{"o":174.9791452869,"h":175.2628316884,"l":172.5909891314,"c":173.0991768649,"v":799233.3191766277,"t":1729839600}
+{"o":173.0991768649,"h":174.0404251638,"l":172.0234039451,"c":173.558873093,"v":1199713.7811721689,"t":1729843200}
+{"o":173.558873093,"h":174.5016188366,"l":171.9649352007,"c":174.3389367888,"v":895213.0223364293,"t":1729846800}
+{"o":174.3389367888,"h":175.0547915793,"l":173.5389738487,"c":174.7060199745,"v":921322.2986715981,"t":1729850400}
+{"o":174.7060199745,"h":175.3531097086,"l":174.3644031055,"c":174.9106815805,"v":706583.7801687167,"t":1729854000}
+{"o":174.9106815805,"h":175.7290148458,"l":174.4340471685,"c":174.7114584595,"v":770922.0529267016,"t":1729857600}
+{"o":174.7114584595,"h":176.5464498805,"l":173.6612963958,"c":175.9442070909,"v":917035.6563672549,"t":1729861200}
+{"o":175.9442070909,"h":178.3574465894,"l":174.9375170716,"c":176.4021092596,"v":1103049.4639827937,"t":1729864800}
+{"o":176.4021092596,"h":177.609168102,"l":170.7575289194,"c":173.116846484,"v":1197218.3063822044,"t":1729868400}
+{"o":173.116846484,"h":174.4756405828,"l":170.9389417761,"c":172.5423926034,"v":1318634.1990723202,"t":1729872000}
+{"o":172.5423926034,"h":173.4329468618,"l":166.8707442766,"c":168.3774356569,"v":1359302.9497102089,"t":1729875600}
+{"o":168.3774356569,"h":172.0286397195,"l":165.2553977795,"c":169.7638156277,"v":1922036.8263842787,"t":1729879200}
+{"o":169.7638156277,"h":170.424169615,"l":166.2135646671,"c":168.3199605474,"v":1286853.1962966786,"t":1729882800}
+{"o":168.3199605474,"h":169.1400362723,"l":165.4562411475,"c":167.3689740953,"v":990976.3492883884,"t":1729886400}
+{"o":167.3689740953,"h":169.0348934377,"l":166.8721429343,"c":168.4986692636,"v":898517.4935410687,"t":1729890000}
+{"o":168.4986692636,"h":169.1506414373,"l":163.901276102,"c":164.1070612263,"v":860192.2272475981,"t":1729893600}
+{"o":164.1070612263,"h":165.656456932,"l":159.6607780091,"c":165.2058899743,"v":1931919.3540147038,"t":1729897200}
+{"o":165.2058899743,"h":166.2262806003,"l":164.1179502912,"c":165.178659322,"v":1190016.8227107648,"t":1729900800}
+{"o":165.178659322,"h":165.6232953475,"l":163.6329387043,"c":163.6329387043,"v":762283.2370345498,"t":1729904400}
+{"o":163.6329387043,"h":166.2229546141,"l":162.7779125479,"c":165.1279835733,"v":778504.7446962447,"t":1729908000}
+{"o":165.1279835733,"h":166.2279660885,"l":164.4537648732,"c":165.9639625075,"v":644948.1947208565,"t":1729911600}
+{"o":165.9639625075,"h":166.9748152771,"l":165.6450506729,"c":166.9157149174,"v":655633.4131556661,"t":1729915200}
+{"o":166.9157149174,"h":168.4986690263,"l":166.572271163,"c":167.2166007552,"v":634399.3319265189,"t":1729918800}
+{"o":167.2166007552,"h":168.9626999072,"l":166.7881486494,"c":168.8237086273,"v":777250.1209005656,"t":1729922400}
+{"o":168.8237086273,"h":169.5573321588,"l":167.1430030983,"c":167.7992243983,"v":778042.5193555183,"t":1729926000}
+{"o":167.7992243983,"h":169.1103044608,"l":167.6641144583,"c":168.7916611036,"v":707254.6709929829,"t":1729929600}
+{"o":168.7916611036,"h":169.9531556505,"l":168.4981451235,"c":169.4875242504,"v":746396.5491985306,"t":1729933200}
+{"o":169.4875242504,"h":170.7087389705,"l":167.9136752148,"c":169.6689766422,"v":869174.0267647388,"t":1729936800}
+{"o":169.6689766422,"h":170.8316963574,"l":168.6775643061,"c":169.067658293,"v":749898.4339629196,"t":1729940400}
+{"o":169.067658293,"h":170.0061271865,"l":168.6751614104,"c":169.3990967528,"v":697360.1922490905,"t":1729944000}
+{"o":169.3990967528,"h":169.6620266855,"l":167.8877841943,"c":168.43882013,"v":697850.5394269702,"t":1729947600}
+{"o":168.43882013,"h":168.9844835619,"l":167.6643568366,"c":168.0807533389,"v":945199.2549022866,"t":1729951200}
+{"o":168.0807533389,"h":170.1330613476,"l":167.6800662123,"c":168.9991138153,"v":855239.33617892,"t":1729954800}
+{"o":168.9991138153,"h":170.1351431625,"l":168.5627301121,"c":169.6070792479,"v":695358.7633288716,"t":1729958400}
+{"o":169.6070792479,"h":170.6087808372,"l":168.6738907172,"c":170.4579318327,"v":737420.569063688,"t":1729962000}
+{"o":170.4579318327,"h":170.7527265917,"l":169.6489860888,"c":170.2374396487,"v":793037.4100874368,"t":1729965600}
+{"o":170.2374396487,"h":172.6114120781,"l":170.2374396487,"c":171.8948579524,"v":753419.664526645,"t":1729969200}
+{"o":171.8948579524,"h":173.4811695112,"l":171.7733706281,"c":172.9111635001,"v":751010.4384230352,"t":1729972800}
+{"o":172.9111635001,"h":173.6421815401,"l":171.3964011334,"c":171.7033949867,"v":747258.5306184163,"t":1729976400}
+{"o":171.7033949867,"h":172.4622750192,"l":171.2334235,"c":171.7741030514,"v":629012.3393754916,"t":1729980000}
+{"o":171.7741030514,"h":171.9455700789,"l":170.8881540896,"c":171.2208688835,"v":522581.4941951139,"t":1729983600}
+{"o":171.2208688835,"h":171.6103610712,"l":169.9770347895,"c":171.0256600087,"v":641657.9970088608,"t":1729987200}
+{"o":171.0256600087,"h":173.60840129,"l":170.5796544819,"c":172.7969791705,"v":725266.7169969608,"t":1729990800}
+{"o":172.7969791705,"h":173.6667948698,"l":171.5961688587,"c":171.9281299488,"v":712985.437450798,"t":1729994400}
+{"o":171.9281299488,"h":172.7845557111,"l":171.0719568192,"c":172.435841055,"v":611866.4423676205,"t":1729998000}
+{"o":172.435841055,"h":173.0546922198,"l":172.0169616363,"c":172.8593744247,"v":556814.9129650713,"t":1730001600}
+{"o":172.8593744247,"h":173.4854957343,"l":172.3492293177,"c":172.9427711013,"v":517210.1731946305,"t":1730005200}
+{"o":172.9427711013,"h":173.7661313187,"l":172.5565684341,"c":173.7481983168,"v":550015.6793671983,"t":1730008800}
+{"o":173.7481983168,"h":175.4229372564,"l":173.095768502,"c":173.6363995036,"v":557222.0871358482,"t":1730012400}
+{"o":173.6363995036,"h":175.9172257148,"l":173.5067368099,"c":175.69873959,"v":654596.473602439,"t":1730016000}
+{"o":175.69873959,"h":175.8865190775,"l":174.1092265554,"c":175.0233576139,"v":737845.4440744891,"t":1730019600}
+{"o":175.0233576139,"h":175.135273998,"l":173.9233931939,"c":174.0977061328,"v":675888.3407187782,"t":1730023200}
+{"o":174.0977061328,"h":175.3775339984,"l":173.8576690619,"c":174.4681287176,"v":641067.8749325959,"t":1730026800}
+{"o":174.4681287176,"h":177.1812013921,"l":174.4433558525,"c":176.1790924483,"v":907169.9090112147,"t":1730030400}
+{"o":176.1790924483,"h":177.1841288869,"l":175.4886486126,"c":176.4092017367,"v":894324.7038993991,"t":1730034000}
+{"o":176.4092017367,"h":177.5036795011,"l":176.0899124942,"c":176.7911804649,"v":898651.0531645096,"t":1730037600}
+{"o":176.7911804649,"h":178.0638446755,"l":176.0355297385,"c":176.3086790767,"v":820709.7473575651,"t":1730041200}
+{"o":176.3086790767,"h":177.1484039755,"l":174.9286933121,"c":177.1031283328,"v":787730.6355266077,"t":1730044800}
+{"o":177.1031283328,"h":179.1257544466,"l":176.5055002169,"c":176.5603768438,"v":814662.177832535,"t":1730048400}
+{"o":176.5603768438,"h":177.7738957161,"l":176.1496559202,"c":176.2424351519,"v":756662.5766391328,"t":1730052000}
+{"o":176.2424351519,"h":177.7491344589,"l":175.7059871603,"c":177.6001534098,"v":842010.5444966805,"t":1730055600}
+{"o":177.6001534098,"h":178.427943199,"l":176.9995203093,"c":177.2844154501,"v":809374.5619634945,"t":1730059200}
+{"o":177.2844154501,"h":178.4636993334,"l":176.97888602,"c":177.5030464379,"v":887239.4766081653,"t":1730062800}
+{"o":177.5030464379,"h":178.607307472,"l":177.5030464379,"c":178.1567310394,"v":818859.8733198716,"t":1730066400}
+{"o":178.1567310394,"h":178.6747567916,"l":177.0514842159,"c":177.0874124324,"v":726918.0703852964,"t":1730070000}
+{"o":177.0874124324,"h":177.5977534918,"l":176.1565756633,"c":176.4414236075,"v":673068.7455611962,"t":1730073600}
+{"o":176.4414236075,"h":176.9647762769,"l":174.3691813691,"c":176.1235108257,"v":574704.0630374313,"t":1730077200}
+{"o":176.1235108257,"h":176.5152234671,"l":175.2145770473,"c":175.5426926338,"v":685615.1424315808,"t":1730080800}
+{"o":175.5426926338,"h":177.130062554,"l":175.4153457978,"c":176.1410623223,"v":740743.7953576297,"t":1730084400}
+{"o":176.1410623223,"h":176.1950516993,"l":174.2107869348,"c":175.6453149555,"v":706959.2237710882,"t":1730088000}
+{"o":175.6453149555,"h":175.758967026,"l":173.4739467554,"c":174.7867164562,"v":771928.2448009535,"t":1730091600}
+{"o":174.7867164562,"h":175.1133629204,"l":173.7692147977,"c":174.8891063211,"v":599047.5825855152,"t":1730095200}
+{"o":174.8891063211,"h":177.0862915859,"l":174.7552859147,"c":176.0825532676,"v":728518.2040911873,"t":1730098800}
+{"o":176.0825532676,"h":177.8109534051,"l":176.0140416994,"c":177.2465412261,"v":791594.985072323,"t":1730102400}
+{"o":177.2465412261,"h":178.4655820132,"l":176.8377173287,"c":178.1473041058,"v":621490.7217634267,"t":1730106000}
+{"o":178.1473041058,"h":179.1340530357,"l":177.6219039802,"c":177.6366851435,"v":695131.5494035837,"t":1730109600}
+{"o":177.6366851435,"h":178.8487970937,"l":176.7224966484,"c":177.3783177037,"v":683573.6348123461,"t":1730113200}
+{"o":177.3783177037,"h":178.5571507995,"l":174.0050235021,"c":178.0444061675,"v":778626.2958790774,"t":1730116800}
+{"o":178.0444061675,"h":178.5528316506,"l":175.469738793,"c":175.6820057181,"v":819955.4497743192,"t":1730120400}
+{"o":175.6820057181,"h":177.0908117177,"l":173.6249988806,"c":175.4821451382,"v":884844.0104967288,"t":1730124000}
+{"o":175.4821451382,"h":175.7319808275,"l":173.4029226485,"c":173.8713248774,"v":851378.1894986914,"t":1730127600}
+{"o":173.8713248774,"h":176.097212523,"l":173.2545791537,"c":174.3432792378,"v":944443.385915884,"t":1730131200}
+{"o":174.3432792378,"h":176.9235718601,"l":172.2299235032,"c":175.2875730213,"v":1106341.4876364574,"t":1730134800}
+{"o":175.2875730213,"h":176.4608466635,"l":175.1403325161,"c":175.9047214063,"v":853221.878916247,"t":1730138400}
+{"o":175.9047214063,"h":178.7072392746,"l":175.6706461355,"c":176.9689947968,"v":995173.8476484646,"t":1730142000}
+{"o":176.9689947968,"h":177.2719905736,"l":175.8714480675,"c":177.1337401428,"v":811825.8193906968,"t":1730145600}
+{"o":177.1337401428,"h":178.8098858257,"l":176.8523989819,"c":178.1865457905,"v":697764.8493748039,"t":1730149200}
+{"o":178.1865457905,"h":180.3061656492,"l":177.9078656141,"c":179.1656855897,"v":1058347.0393365012,"t":1730152800}
+{"o":179.1656855897,"h":179.9752595473,"l":178.0018634394,"c":178.8120805725,"v":834045.362491695,"t":1730156400}
+{"o":178.8120805725,"h":179.7521770252,"l":177.8690413629,"c":179.1824422411,"v":705325.5151634058,"t":1730160000}
+{"o":179.1824422411,"h":179.241162211,"l":177.6252878648,"c":178.7920167284,"v":788452.7696051213,"t":1730163600}
+{"o":178.7920167284,"h":183.7130189989,"l":178.1071489107,"c":181.3545633289,"v":1204322.7017640891,"t":1730167200}
+{"o":181.3545633289,"h":183.2113448892,"l":180.2600940936,"c":182.2814944118,"v":822015.4366649179,"t":1730170800}
+{"o":182.2814944118,"h":183.2546508162,"l":181.6538167842,"c":182.4372314968,"v":667846.1434552119,"t":1730174400}
+{"o":182.4372314968,"h":182.5051541701,"l":180.5288799436,"c":181.4294568182,"v":759281.5214870139,"t":1730178000}
+{"o":181.4294568182,"h":181.7676793298,"l":180.5008424688,"c":180.8400663333,"v":628309.6978031418,"t":1730181600}
+{"o":180.8400663333,"h":181.4054512188,"l":179.7214303881,"c":180.6271210932,"v":650723.8045815884,"t":1730185200}
+{"o":180.6271210932,"h":182.175144569,"l":180.0318893777,"c":181.5438489016,"v":640784.3775832416,"t":1730188800}
+{"o":181.5438489016,"h":182.0327164121,"l":180.8250263152,"c":181.5688814761,"v":622469.9353565404,"t":1730192400}
+{"o":181.5688814761,"h":181.9955455781,"l":180.6423315513,"c":181.5467239958,"v":567804.5454568493,"t":1730196000}
+{"o":181.5467239958,"h":182.394984786,"l":180.8383569536,"c":181.4200698193,"v":684750.0350104985,"t":1730199600}
+{"o":181.4200698193,"h":181.9799978701,"l":179.725021763,"c":179.7632694733,"v":755766.1756031835,"t":1730203200}
+{"o":179.7632694733,"h":180.8103425615,"l":178.8672945174,"c":180.3998856355,"v":790565.0306553008,"t":1730206800}
+{"o":180.3998856355,"h":181.2864945158,"l":178.9532356745,"c":179.9714578397,"v":1068074.8516430305,"t":1730210400}
+{"o":179.9714578397,"h":181.6104956227,"l":179.1926583108,"c":181.0459027397,"v":1069074.3382757145,"t":1730214000}
+{"o":181.0459027397,"h":184.7197127195,"l":180.8011137774,"c":183.0430745625,"v":1304799.1641319266,"t":1730217600}
+{"o":183.0430745625,"h":184.3731750346,"l":180.4176152875,"c":181.5137126571,"v":1017215.874969652,"t":1730221200}
+{"o":181.5137126571,"h":182.7150206927,"l":180.6837375269,"c":181.8880283371,"v":1066764.560600884,"t":1730224800}
+{"o":181.8880283371,"h":182.6224026979,"l":177.9449087912,"c":178.7173826392,"v":1147809.8879023546,"t":1730228400}
+{"o":178.7173826392,"h":179.5478269221,"l":176.8520930924,"c":179.0474591434,"v":900752.3372237289,"t":1730232000}
+{"o":179.0474591434,"h":180.1917528014,"l":178.309386122,"c":179.3024672507,"v":667634.7012828236,"t":1730235600}
+{"o":179.3024672507,"h":180.9849874099,"l":179.1578332221,"c":180.165698372,"v":717569.3915910893,"t":1730239200}
+{"o":180.165698372,"h":180.7280030442,"l":179.3589864202,"c":179.9236623658,"v":620222.7946810659,"t":1730242800}
+{"o":179.9236623658,"h":180.3062279545,"l":178.2486143761,"c":179.1723865102,"v":620203.4557731372,"t":1730246400}
+{"o":179.1723865102,"h":180.576121489,"l":177.3634627781,"c":180.4152590841,"v":675068.5604795768,"t":1730250000}
+{"o":180.4152590841,"h":181.4331959051,"l":179.5504097537,"c":180.1820250759,"v":633249.6981223089,"t":1730253600}
+{"o":180.1820250759,"h":181.0392483497,"l":179.8693123725,"c":180.6384937556,"v":645156.6032684802,"t":1730257200}
+{"o":180.6384937556,"h":181.4097034291,"l":180.1065816222,"c":181.2312367376,"v":512791.5637150251,"t":1730260800}
+{"o":181.2312367376,"h":182.4939967047,"l":180.1855432622,"c":180.5446784338,"v":566704.6604381171,"t":1730264400}
+{"o":180.5446784338,"h":181.4060669698,"l":179.1628377593,"c":179.347921462,"v":579918.2860108056,"t":1730268000}
+{"o":179.347921462,"h":179.9697428371,"l":178.7625593851,"c":179.2324846312,"v":580573.9713412076,"t":1730271600}
+{"o":179.2324846312,"h":179.9256642224,"l":178.3603383626,"c":178.4661299614,"v":691933.6215690797,"t":1730275200}
+{"o":178.4661299614,"h":179.3141726748,"l":178.2033073958,"c":178.7009420488,"v":507912.4022084267,"t":1730278800}
+{"o":178.7009420488,"h":178.8053682568,"l":177.7042462029,"c":177.7807435276,"v":495835.1466393208,"t":1730282400}
+{"o":177.7807435276,"h":178.0173499832,"l":175.8420149204,"c":176.1908905731,"v":651845.5971924391,"t":1730286000}
+{"o":176.1908905731,"h":176.6299662381,"l":175.102396047,"c":176.084686304,"v":667282.4531032733,"t":1730289600}
+{"o":176.084686304,"h":177.1886199318,"l":174.4865221216,"c":177.0139524838,"v":740975.2894576379,"t":1730293200}
+{"o":177.0139524838,"h":177.8898812471,"l":176.011797422,"c":176.4181552618,"v":792185.0599738817,"t":1730296800}
+{"o":176.4181552618,"h":176.5771876281,"l":172.8931372348,"c":174.5137908606,"v":912819.6984507939,"t":1730300400}
+{"o":174.5137908606,"h":175.8770099502,"l":173.1176320389,"c":175.6200595781,"v":867628.6821607933,"t":1730304000}
+{"o":175.6200595781,"h":176.0421092515,"l":175.0133217348,"c":175.9366145858,"v":885488.0576609122,"t":1730307600}
+{"o":175.9366145858,"h":176.3676834408,"l":174.1741526556,"c":174.6311897999,"v":929626.4764159203,"t":1730311200}
+{"o":174.6311897999,"h":175.3652071429,"l":173.8836401086,"c":174.9037310055,"v":712562.1806136,"t":1730314800}
+{"o":174.9037310055,"h":177.4609970265,"l":173.7552172207,"c":177.2644712832,"v":856976.748905464,"t":1730318400}
+{"o":177.2644712832,"h":177.6342881802,"l":174.3521630028,"c":175.7302455494,"v":765988.0797174626,"t":1730322000}
+{"o":175.7302455494,"h":176.2198470215,"l":175.2968039168,"c":175.9386472266,"v":559674.8568149412,"t":1730325600}
+{"o":175.9386472266,"h":176.7648180224,"l":175.3492951725,"c":175.4501815001,"v":470938.5040894707,"t":1730329200}
+{"o":175.4501815001,"h":176.0847989516,"l":175.1254029009,"c":175.8937039283,"v":471339.474584161,"t":1730332800}
+{"o":175.8937039283,"h":176.729532109,"l":174.9472636774,"c":176.1693710008,"v":576609.9597961444,"t":1730336400}
+{"o":176.1693710008,"h":177.1823921235,"l":175.5852170714,"c":176.4069843021,"v":605929.7325171381,"t":1730340000}
+{"o":176.4069843021,"h":176.683661179,"l":174.2203787585,"c":174.9141257885,"v":519470.618458293,"t":1730343600}
+{"o":174.9141257885,"h":175.8882881863,"l":174.3319803894,"c":175.2725579245,"v":495502.1092455161,"t":1730347200}
+{"o":175.2725579245,"h":176.1683260815,"l":175.0471048761,"c":175.3566240342,"v":499945.2424038043,"t":1730350800}
+{"o":175.3566240342,"h":175.4982165865,"l":173.5317829274,"c":173.8297234605,"v":479471.9156588942,"t":1730354400}
+{"o":173.8297234605,"h":175.0431891773,"l":173.3402914563,"c":174.6687543586,"v":441775.101328245,"t":1730358000}
+{"o":174.6687543586,"h":174.8789931198,"l":173.4323365305,"c":174.4995930619,"v":494676.7961966927,"t":1730361600}
+{"o":174.4995930619,"h":175.7574290906,"l":174.2927573115,"c":175.5555443309,"v":450759.1375631333,"t":1730365200}
+{"o":175.5555443309,"h":176.8951711222,"l":174.9360770143,"c":176.6117021864,"v":537173.7164573178,"t":1730368800}
+{"o":176.6117021864,"h":176.6557489912,"l":174.9385936555,"c":175.3315988904,"v":522908.8156953331,"t":1730372400}
+{"o":175.3315988904,"h":175.7662771489,"l":174.1301247155,"c":174.5743267311,"v":702004.8216585068,"t":1730376000}
+{"o":174.5743267311,"h":174.7847275096,"l":171.1627005554,"c":172.2163421664,"v":904536.6135881776,"t":1730379600}
+{"o":172.2163421664,"h":172.4171508361,"l":169.0237686394,"c":170.7158330956,"v":1198803.4381742987,"t":1730383200}
+{"o":170.7158330956,"h":172.9765020226,"l":170.5296654005,"c":170.8680872715,"v":972677.8499303682,"t":1730386800}
+{"o":170.8680872715,"h":170.9654338764,"l":169.4193337715,"c":169.9779568829,"v":801380.9370986493,"t":1730390400}
+{"o":169.9779568829,"h":171.4680780949,"l":169.6307540077,"c":170.5428923016,"v":775778.6098881052,"t":1730394000}
+{"o":170.5428923016,"h":170.7487629121,"l":168.706354532,"c":169.8311764976,"v":954438.250002488,"t":1730397600}
+{"o":169.8311764976,"h":170.5783047089,"l":168.5121952606,"c":168.8148038356,"v":800851.3457722529,"t":1730401200}
+{"o":168.8148038356,"h":170.3875601723,"l":168.481406522,"c":169.6780171363,"v":725213.6597588439,"t":1730404800}
+{"o":169.6780171363,"h":170.0592191295,"l":169.0492269803,"c":169.2166987458,"v":671687.3419430786,"t":1730408400}
+{"o":169.2166987458,"h":169.859170716,"l":167.6491570044,"c":169.5936654213,"v":778831.8273773181,"t":1730412000}
+{"o":169.5936654213,"h":170.2922037136,"l":167.9887904122,"c":168.7792564053,"v":657644.0881932426,"t":1730415600}
+{"o":168.7792564053,"h":169.6877080245,"l":168.4454898677,"c":169.1609962396,"v":549575.146736588,"t":1730419200}
+{"o":169.1609962396,"h":169.6687426105,"l":166.5365919618,"c":167.2816347185,"v":740861.2554604444,"t":1730422800}
+{"o":167.2816347185,"h":167.9661437613,"l":165.5239960412,"c":167.7915323027,"v":856129.9135636925,"t":1730426400}
+{"o":167.7915323027,"h":168.5151915119,"l":166.9968173389,"c":167.3157410922,"v":589579.933516272,"t":1730430000}
+{"o":167.3157410922,"h":167.6379240304,"l":166.8354041947,"c":167.5361913176,"v":499221.518257269,"t":1730433600}
+{"o":167.5361913176,"h":167.8370213542,"l":166.9629986937,"c":167.1480415519,"v":456584.1787743509,"t":1730437200}
+{"o":167.1480415519,"h":167.2280911372,"l":165.5722416542,"c":165.6854962294,"v":517089.9889994313,"t":1730440800}
+{"o":165.6854962294,"h":166.4452792141,"l":165.2455364054,"c":166.1083256233,"v":479832.4041196636,"t":1730444400}
+{"o":166.1083256233,"h":166.7456741647,"l":165.7510522482,"c":165.9872714853,"v":471582.4832755824,"t":1730448000}
+{"o":165.9872714853,"h":167.2017361276,"l":165.7614012301,"c":167.155221484,"v":700137.1832547558,"t":1730451600}
+{"o":167.155221484,"h":168.9483168925,"l":167.1046054871,"c":168.352855968,"v":1046508.0600415288,"t":1730455200}
+{"o":168.352855968,"h":168.9092800104,"l":167.8674303936,"c":168.0808401376,"v":966794.336598682,"t":1730458800}
+{"o":168.0808401376,"h":169.9724153583,"l":167.9017137549,"c":169.852629339,"v":1274401.3483196385,"t":1730462400}
+{"o":169.852629339,"h":173.2054549686,"l":169.3287688387,"c":173.1621378527,"v":1008446.7640679596,"t":1730466000}
+{"o":173.1621378527,"h":174.2832544364,"l":170.6046193535,"c":171.7745419953,"v":1157298.0652796386,"t":1730469600}
+{"o":171.7745419953,"h":172.0102366377,"l":163.8780216433,"c":164.4233433138,"v":1455219.6064409998,"t":1730473200}
+{"o":164.4233433138,"h":167.9255391926,"l":163.9790905046,"c":166.7060118704,"v":1350202.8226904576,"t":1730476800}
+{"o":166.7060118704,"h":168.0704463354,"l":166.2088334546,"c":166.7485726434,"v":1122744.0769990487,"t":1730480400}
+{"o":166.7485726434,"h":167.3857399604,"l":165.7009710064,"c":166.418522456,"v":798512.1883412253,"t":1730484000}
+{"o":166.418522456,"h":167.0413405874,"l":165.2974935701,"c":166.7903040668,"v":815389.8631268869,"t":1730487600}
+{"o":166.7903040668,"h":167.3609085112,"l":165.8477502183,"c":165.928092596,"v":626480.1700959046,"t":1730491200}
+{"o":165.928092596,"h":165.928092596,"l":164.1398753305,"c":165.4470449186,"v":806892.1721725304,"t":1730494800}
+{"o":165.4470449186,"h":166.1557250112,"l":164.9762627046,"c":166.08897359,"v":614786.738233453,"t":1730498400}
+{"o":166.08897359,"h":166.6600781261,"l":165.7256426923,"c":166.3749005854,"v":576275.3336036803,"t":1730502000}
+{"o":166.3749005854,"h":167.7013186131,"l":166.2851121491,"c":167.1296034552,"v":541698.5481573489,"t":1730505600}
+{"o":167.1296034552,"h":168.0248084484,"l":167.0332585252,"c":167.6538452704,"v":521704.2013039288,"t":1730509200}
+{"o":167.6538452704,"h":168.8785285132,"l":167.4579143725,"c":167.7732176405,"v":510998.4246988642,"t":1730512800}
+{"o":167.7732176405,"h":167.9997315664,"l":166.9879758247,"c":167.27325364,"v":457239.0493471723,"t":1730516400}
+{"o":167.27325364,"h":167.433503564,"l":165.8284312228,"c":166.6040336317,"v":357672.7854391625,"t":1730520000}
+{"o":166.6040336317,"h":167.2991037432,"l":165.9265885551,"c":167.1182599256,"v":339261.6085508863,"t":1730523600}
+{"o":167.1182599256,"h":167.2647370122,"l":166.5237084816,"c":167.1725994333,"v":369003.7324453021,"t":1730527200}
+{"o":167.1725994333,"h":167.9712696438,"l":166.726102912,"c":167.9210747023,"v":402087.2562086304,"t":1730530800}
+{"o":167.9210747023,"h":168.1341019846,"l":166.7656139161,"c":166.9105259774,"v":434330.3975309432,"t":1730534400}
+{"o":166.9105259774,"h":167.396976003,"l":165.9113664269,"c":166.6450444559,"v":431651.9411527088,"t":1730538000}
+{"o":166.6450444559,"h":167.1811190156,"l":165.6790626335,"c":166.6909462811,"v":505058.9338379028,"t":1730541600}
+{"o":166.6909462811,"h":166.9385790474,"l":165.2891636038,"c":166.2992159791,"v":449174.5054394458,"t":1730545200}
+{"o":166.2992159791,"h":166.7270844867,"l":165.0938220353,"c":165.2702344055,"v":586725.1757442148,"t":1730548800}
+{"o":165.2702344055,"h":166.2033349814,"l":163.6267918286,"c":164.5402628698,"v":657499.8583546577,"t":1730552400}
+{"o":164.5402628698,"h":164.9148585411,"l":161.9644305131,"c":163.7062355678,"v":727166.9807714743,"t":1730556000}
+{"o":163.7062355678,"h":164.205224258,"l":162.4333601516,"c":164.1029426924,"v":764671.4797651233,"t":1730559600}
+{"o":164.1029426924,"h":165.7030900699,"l":163.8260231204,"c":165.0671350125,"v":1122568.134239675,"t":1730563200}
+{"o":165.0671350125,"h":165.1062634572,"l":163.1673271516,"c":164.1856036272,"v":1007760.2138146989,"t":1730566800}
+{"o":164.1856036272,"h":164.6408870038,"l":163.2140351403,"c":164.1875989802,"v":946629.9886933817,"t":1730570400}
+{"o":164.1875989802,"h":165.6335485048,"l":164.0448004722,"c":165.3605108335,"v":938592.9022630502,"t":1730574000}
+{"o":165.3605108335,"h":167.6163261453,"l":165.1592206469,"c":166.9421557437,"v":1045763.7661959113,"t":1730577600}
+{"o":166.9421557437,"h":167.2005470288,"l":166.42366911,"c":166.4907178599,"v":623111.349010294,"t":1730581200}
+{"o":166.4907178599,"h":166.9139979761,"l":165.9375865275,"c":166.1343706689,"v":597591.1127273744,"t":1730584800}
+{"o":166.1343706689,"h":166.3735539793,"l":165.2366769414,"c":166.3719298066,"v":744904.91888542,"t":1730588400}
+{"o":166.3719298066,"h":166.823264478,"l":165.414837216,"c":165.4322426429,"v":655745.7543409771,"t":1730592000}
+{"o":165.4322426429,"h":165.672560603,"l":163.8988629749,"c":164.0824103066,"v":661240.7408141718,"t":1730595600}
+{"o":164.0824103066,"h":164.5619327796,"l":160.6337601937,"c":162.3808839244,"v":1050203.5742004167,"t":1730599200}
+{"o":162.3808839244,"h":162.7468214632,"l":161.034070385,"c":162.1668541769,"v":725303.6267277865,"t":1730602800}
+{"o":162.1668541769,"h":163.8257380504,"l":161.8766720483,"c":163.329843237,"v":516118.5492471192,"t":1730606400}
+{"o":163.329843237,"h":163.9358450005,"l":162.1435088521,"c":162.2024877051,"v":733298.5379309388,"t":1730610000}
+{"o":162.2024877051,"h":163.8145803578,"l":161.8950236545,"c":163.3655232846,"v":647585.1304717301,"t":1730613600}
+{"o":163.3655232846,"h":164.2707708238,"l":163.1535112025,"c":163.6973126733,"v":524296.7604269244,"t":1730617200}
+{"o":163.6973126733,"h":164.2093415777,"l":162.8561455197,"c":163.9815957781,"v":663006.2316731113,"t":1730620800}
+{"o":163.9815957781,"h":164.4136668341,"l":162.8250779229,"c":163.0545971725,"v":701295.7932853175,"t":1730624400}
+{"o":163.0545971725,"h":164.7154842996,"l":163.0545971725,"c":164.2364680988,"v":725512.5516188295,"t":1730628000}
+{"o":164.2364680988,"h":165.1507425528,"l":163.5187986496,"c":163.9674169824,"v":714309.2549937472,"t":1730631600}
+{"o":163.9674169824,"h":164.9357190593,"l":163.5519519109,"c":163.8468526871,"v":792888.5040911554,"t":1730635200}
+{"o":163.8468526871,"h":164.4151582682,"l":161.0104255344,"c":161.3308503486,"v":1010127.4243835056,"t":1730638800}
+{"o":161.3308503486,"h":161.9299997111,"l":159.1514631773,"c":159.5689547864,"v":1040176.7334537315,"t":1730642400}
+{"o":159.5689547864,"h":160.6593454768,"l":157.8829257664,"c":160.4133232796,"v":1111389.4644878798,"t":1730646000}
+{"o":160.4133232796,"h":161.8126029566,"l":159.8085995298,"c":159.9778972347,"v":862662.8858863433,"t":1730649600}
+{"o":159.9778972347,"h":162.2310206577,"l":159.9010014063,"c":161.4946471294,"v":789370.9033810706,"t":1730653200}
+{"o":161.4946471294,"h":161.7706177991,"l":158.4765843831,"c":159.3100887981,"v":769030.5238239658,"t":1730656800}
+{"o":159.3100887981,"h":161.7088360844,"l":159.2082481023,"c":161.4622380285,"v":781133.8465006737,"t":1730660400}
+{"o":161.4622380285,"h":163.261331403,"l":160.9325282958,"c":163.261331403,"v":796322.1120119483,"t":1730664000}
+{"o":163.261331403,"h":164.2410811056,"l":162.9427290297,"c":163.6597598488,"v":861522.2990032804,"t":1730667600}
+{"o":163.6597598488,"h":164.1947003154,"l":162.7406064911,"c":163.2404169612,"v":619667.361268773,"t":1730671200}
+{"o":163.2404169612,"h":163.5283193562,"l":162.2461759699,"c":162.9431512565,"v":572861.488484902,"t":1730674800}
+{"o":162.9431512565,"h":162.9431512565,"l":160.8665264814,"c":162.0233843225,"v":624642.9970252212,"t":1730678400}
+{"o":162.0233843225,"h":163.9980919687,"l":161.6339524482,"c":163.2561338391,"v":796322.3118000116,"t":1730682000}
+{"o":163.2561338391,"h":164.8481149314,"l":162.8024261174,"c":164.8481149314,"v":1133304.5369881296,"t":1730685600}
+{"o":164.8481149314,"h":165.3891405881,"l":163.1038892899,"c":163.2171152369,"v":737069.0966614292,"t":1730689200}
+{"o":163.2171152369,"h":164.2366442462,"l":163.1085322706,"c":163.3752236604,"v":574487.1184023157,"t":1730692800}
+{"o":163.3752236604,"h":163.4824610245,"l":161.6644844475,"c":161.8111575647,"v":552411.5057443863,"t":1730696400}
+{"o":161.8111575647,"h":163.0574630599,"l":161.3353889378,"c":162.9317804942,"v":480577.1604651337,"t":1730700000}
+{"o":162.9317804942,"h":163.0727838651,"l":161.1587233866,"c":161.7329063198,"v":520615.1450835262,"t":1730703600}
+{"o":161.7329063198,"h":162.2762531069,"l":160.3332785199,"c":160.9953206308,"v":582228.6659786932,"t":1730707200}
+{"o":160.9953206308,"h":162.3290138058,"l":160.9665257454,"c":162.152071241,"v":563436.0052113867,"t":1730710800}
+{"o":162.152071241,"h":164.1253754577,"l":161.9284918844,"c":163.7701059288,"v":683752.7974035685,"t":1730714400}
+{"o":163.7701059288,"h":165.156869277,"l":163.3623325993,"c":164.4355099564,"v":677231.6899100727,"t":1730718000}
+{"o":164.4355099564,"h":165.3044934929,"l":163.3970914474,"c":164.5225500173,"v":696300.9601731213,"t":1730721600}
+{"o":164.5225500173,"h":165.2973360159,"l":163.6353103613,"c":163.6966912546,"v":674206.8917095468,"t":1730725200}
+{"o":163.6966912546,"h":164.766951443,"l":162.4130680671,"c":162.9491307423,"v":680498.0123444252,"t":1730728800}
+{"o":162.9491307423,"h":163.9251979924,"l":161.9779475159,"c":163.4643786316,"v":634600.7255211488,"t":1730732400}
+{"o":163.4643786316,"h":163.8447330257,"l":159.8683884758,"c":160.5314857472,"v":654754.135641617,"t":1730736000}
+{"o":160.5314857472,"h":162.0459160416,"l":160.1594475803,"c":160.9322205641,"v":678497.9576266933,"t":1730739600}
+{"o":160.9322205641,"h":161.7108401287,"l":159.1750862446,"c":159.5532182848,"v":840236.6902393389,"t":1730743200}
+{"o":159.5532182848,"h":160.5973440733,"l":159.2635309269,"c":159.8153248243,"v":598553.921343261,"t":1730746800}
+{"o":159.8153248243,"h":160.2218431656,"l":157.882307561,"c":158.5327704494,"v":647929.2815592425,"t":1730750400}
+{"o":158.5327704494,"h":159.3409773891,"l":154.4708368827,"c":155.5888217592,"v":927513.743791781,"t":1730754000}
+{"o":155.5888217592,"h":158.9943999231,"l":155.3088785621,"c":158.266783032,"v":815542.1891035445,"t":1730757600}
+{"o":158.266783032,"h":158.9676285426,"l":157.376317096,"c":158.1802222527,"v":604447.1742205134,"t":1730761200}
+{"o":158.1802222527,"h":159.7951161941,"l":158.0844506098,"c":158.8024945154,"v":769304.6755927575,"t":1730764800}
+{"o":158.8024945154,"h":159.0357136025,"l":157.122175672,"c":158.4590367058,"v":685110.7464124099,"t":1730768400}
+{"o":158.4590367058,"h":159.3512353738,"l":158.2084527647,"c":158.4492824044,"v":611433.6738704821,"t":1730772000}
+{"o":158.4492824044,"h":159.9256563375,"l":157.4118255342,"c":159.8532159716,"v":695604.2982507249,"t":1730775600}
+{"o":159.8532159716,"h":160.6946222695,"l":159.566783757,"c":160.1918388622,"v":557687.3108742632,"t":1730779200}
+{"o":160.1918388622,"h":161.3462267612,"l":159.6570824362,"c":161.0268836387,"v":526404.7932886404,"t":1730782800}
+{"o":161.0268836387,"h":161.310036439,"l":160.186714141,"c":161.1655080167,"v":550508.3167245575,"t":1730786400}
+{"o":161.1655080167,"h":162.6598180056,"l":160.9888229575,"c":162.2905965467,"v":650156.2007265164,"t":1730790000}
+{"o":162.2905965467,"h":162.7852750529,"l":161.9383136353,"c":162.7836378742,"v":613390.5168673113,"t":1730793600}
+{"o":162.7836378742,"h":163.3172128518,"l":162.0388541787,"c":162.062424403,"v":540489.5850227621,"t":1730797200}
+{"o":162.062424403,"h":162.1708814255,"l":161.288487341,"c":161.9868087304,"v":506572.3617497822,"t":1730800800}
+{"o":161.9868087304,"h":163.0975734427,"l":161.9515538911,"c":162.5823574046,"v":529147.7438528748,"t":1730804400}
+{"o":162.5823574046,"h":164.4127946781,"l":162.09364444,"c":163.6141958888,"v":621458.9654753796,"t":1730808000}
+{"o":163.6141958888,"h":164.221815432,"l":162.5181824169,"c":164.0070272489,"v":725978.1927732999,"t":1730811600}
+{"o":164.0070272489,"h":168.3247634654,"l":163.6816188086,"c":167.2244158482,"v":1147828.4885459105,"t":1730815200}
+{"o":167.2244158482,"h":167.8739367714,"l":164.9839296003,"c":166.175389356,"v":1102884.7289577529,"t":1730818800}
+{"o":166.175389356,"h":169.1646817343,"l":165.980786267,"c":168.8822056216,"v":928385.7127540894,"t":1730822400}
+{"o":168.8822056216,"h":169.6089179642,"l":167.0347203366,"c":167.0568342629,"v":780168.6019469246,"t":1730826000}
+{"o":167.0568342629,"h":167.6803562765,"l":166.350007827,"c":167.203210388,"v":675288.6954667758,"t":1730829600}
+{"o":167.203210388,"h":167.7737546753,"l":163.8446232633,"c":164.4227378005,"v":740019.1763877869,"t":1730833200}
+{"o":164.4227378005,"h":167.2891376538,"l":163.5868995756,"c":167.1678549889,"v":739777.8447380951,"t":1730836800}
+{"o":167.1678549889,"h":167.3185690682,"l":165.2593951268,"c":165.6978644148,"v":548276.1745283129,"t":1730840400}
+{"o":165.6978644148,"h":167.7720803746,"l":164.2619675738,"c":167.7495862815,"v":629979.1280452684,"t":1730844000}
+{"o":167.7495862815,"h":168.0854177063,"l":166.7015369576,"c":166.9437897441,"v":679922.2253177338,"t":1730847600}
+{"o":166.9437897441,"h":173.6003839574,"l":166.7573230001,"c":172.9319090185,"v":1262549.2831316204,"t":1730851200}
+{"o":172.9319090185,"h":175.8225731378,"l":171.6705772341,"c":174.1797356051,"v":1144628.7207101923,"t":1730854800}
+{"o":174.1797356051,"h":181.2510228015,"l":173.3656369605,"c":180.5951771991,"v":1244134.9612370189,"t":1730858400}
+{"o":180.5951771991,"h":186.1190552987,"l":179.1316170678,"c":185.8091666896,"v":2039728.6209468408,"t":1730862000}
+{"o":185.8091666896,"h":189.2774858695,"l":183.154507213,"c":186.0796979517,"v":1634290.9855232148,"t":1730865600}
+{"o":186.0796979517,"h":186.5941777843,"l":183.3453315478,"c":186.1458563547,"v":1307138.5925891625,"t":1730869200}
+{"o":186.1458563547,"h":189.7721839931,"l":185.4627149798,"c":186.0688379463,"v":1444961.1242221424,"t":1730872800}
+{"o":186.0688379463,"h":189.0922511456,"l":184.0466169865,"c":184.818564025,"v":1372956.6506670036,"t":1730876400}
+{"o":184.818564025,"h":185.4350628773,"l":181.0223435967,"c":184.0798548626,"v":1236918.2965408515,"t":1730880000}
+{"o":184.0798548626,"h":186.0232593822,"l":184.060123334,"c":185.3405974185,"v":799880.5815218602,"t":1730883600}
+{"o":185.3405974185,"h":186.4779223607,"l":184.6377948096,"c":186.1863523923,"v":680088.7054958007,"t":1730887200}
+{"o":186.1863523923,"h":187.8300724028,"l":185.649587245,"c":187.6131233667,"v":663562.6291899821,"t":1730890800}
+{"o":187.6131233667,"h":189.6501125406,"l":187.1051442304,"c":187.2713872552,"v":742885.4671907807,"t":1730894400}
+{"o":187.2713872552,"h":188.5057980875,"l":186.4866439678,"c":187.9763369456,"v":775149.2244927972,"t":1730898000}
+{"o":187.9763369456,"h":189.6135776766,"l":185.4713330438,"c":185.9430275327,"v":972755.8106472379,"t":1730901600}
+{"o":185.9430275327,"h":188.816454356,"l":185.2772077749,"c":186.5323887219,"v":1014186.8522270817,"t":1730905200}
+{"o":186.5323887219,"h":187.2124602669,"l":185.6797139869,"c":187.0990993397,"v":755955.8625683935,"t":1730908800}
+{"o":187.0990993397,"h":187.7484330558,"l":185.5375283474,"c":186.6666006521,"v":769411.4712636726,"t":1730912400}
+{"o":186.6666006521,"h":188.9843760631,"l":186.6111630186,"c":188.632752989,"v":714439.5776951306,"t":1730916000}
+{"o":188.632752989,"h":189.5588259877,"l":187.6657167479,"c":189.4966444207,"v":785768.526831587,"t":1730919600}
+{"o":189.4966444207,"h":189.9225950517,"l":187.5519799848,"c":188.6029134835,"v":873171.0255913167,"t":1730923200}
+{"o":188.6029134835,"h":191.1108038941,"l":187.6693439132,"c":189.9860047758,"v":980598.4218658439,"t":1730926800}
+{"o":189.9860047758,"h":191.0675237444,"l":189.4089490995,"c":190.0660378045,"v":790615.148999939,"t":1730930400}
+{"o":190.0660378045,"h":190.2969289032,"l":187.6234752153,"c":187.7088130718,"v":780307.5049239524,"t":1730934000}
+{"o":187.7088130718,"h":188.4884384783,"l":186.9539452605,"c":188.3283973945,"v":795453.2438173668,"t":1730937600}
+{"o":188.3283973945,"h":193.8107511848,"l":187.1276683051,"c":190.4218395021,"v":962929.6430285022,"t":1730941200}
+{"o":190.4218395021,"h":192.9825049432,"l":190.4025606974,"c":192.5012873633,"v":839412.6005201408,"t":1730944800}
+{"o":192.5012873633,"h":192.5545739341,"l":189.6344714074,"c":190.0923179525,"v":806082.6225647554,"t":1730948400}
+{"o":190.0923179525,"h":191.1278470782,"l":189.1326386681,"c":189.4776857675,"v":664424.6716962978,"t":1730952000}
+{"o":189.4776857675,"h":189.960580109,"l":188.779341608,"c":189.84564747,"v":596836.9848571375,"t":1730955600}
+{"o":189.84564747,"h":189.9878166262,"l":187.0027033017,"c":188.4440384759,"v":649584.3187632599,"t":1730959200}
+{"o":188.4440384759,"h":189.6408838398,"l":187.3687059457,"c":189.0230436166,"v":582659.6135462548,"t":1730962800}
+{"o":189.0230436166,"h":190.492164062,"l":188.9144635305,"c":189.9765726324,"v":621230.0030096332,"t":1730966400}
+{"o":189.9765726324,"h":189.9765726324,"l":188.3700441014,"c":189.365843978,"v":527615.5044154356,"t":1730970000}
+{"o":189.365843978,"h":189.421124361,"l":187.5907562191,"c":188.5106903919,"v":562730.0329641682,"t":1730973600}
+{"o":188.5106903919,"h":188.8743640415,"l":186.9174779894,"c":187.0148468199,"v":528910.3383446127,"t":1730977200}
+{"o":187.0148468199,"h":188.9762274923,"l":186.7338294363,"c":188.584070157,"v":551788.1483419732,"t":1730980800}
+{"o":188.584070157,"h":189.3941970693,"l":186.5824119054,"c":187.093626493,"v":622598.1196847745,"t":1730984400}
+{"o":187.093626493,"h":189.34870184,"l":186.9824339204,"c":188.7083080399,"v":890915.1164163473,"t":1730988000}
+{"o":188.7083080399,"h":193.8036499866,"l":187.7448711032,"c":193.7298436481,"v":1086176.8767899773,"t":1730991600}
+{"o":193.7298436481,"h":196.4441888736,"l":192.0907291782,"c":195.0458456037,"v":1019374.6122557997,"t":1730995200}
+{"o":195.0458456037,"h":197.3195827114,"l":193.9604526801,"c":196.9674439959,"v":986350.1817440016,"t":1730998800}
+{"o":196.9674439959,"h":199.3656266383,"l":195.819260809,"c":197.9449510897,"v":1005366.8765796091,"t":1731002400}
+{"o":197.9449510897,"h":198.3956363005,"l":195.5197988736,"c":198.2097938802,"v":941809.930015534,"t":1731006000}
+{"o":198.2097938802,"h":198.8918812893,"l":196.980060036,"c":198.3085190341,"v":907566.4211263137,"t":1731009600}
+{"o":198.3085190341,"h":199.1961788077,"l":197.3849139513,"c":197.4208553173,"v":974818.1721596121,"t":1731013200}
+{"o":197.4208553173,"h":197.9307522584,"l":195.3815885107,"c":196.3379681703,"v":896780.3127820333,"t":1731016800}
+{"o":196.3379681703,"h":197.6318830896,"l":195.2422532624,"c":197.4190293149,"v":725265.1180169109,"t":1731020400}
+{"o":197.4190293149,"h":202.0560655947,"l":197.4190293149,"c":199.8961891242,"v":1036204.2404394692,"t":1731024000}
+{"o":199.8961891242,"h":201.3228667729,"l":198.7753472986,"c":199.4295782421,"v":933800.1183735981,"t":1731027600}
+{"o":199.4295782421,"h":199.6511752242,"l":196.7845492941,"c":197.0995979812,"v":1029510.5453888039,"t":1731031200}
+{"o":197.0995979812,"h":199.7190093641,"l":196.8047067619,"c":199.3478403257,"v":694836.4160065018,"t":1731034800}
+{"o":199.3478403257,"h":200.145940929,"l":198.6805069689,"c":199.086594558,"v":557518.5495627857,"t":1731038400}
+{"o":199.086594558,"h":201.3118801868,"l":198.8634419921,"c":200.3155478255,"v":612616.8879421009,"t":1731042000}
+{"o":200.3155478255,"h":200.9131099464,"l":199.129884688,"c":199.9708695865,"v":571490.9062555763,"t":1731045600}
+{"o":199.9708695865,"h":202.0347320917,"l":198.4996545585,"c":201.7115086053,"v":655597.1993821325,"t":1731049200}
+{"o":201.7115086053,"h":201.7176930055,"l":197.4419672004,"c":198.5133055834,"v":602632.5291809924,"t":1731052800}
+{"o":198.5133055834,"h":202.3221796552,"l":198.2012545011,"c":201.5553790146,"v":652474.2680303359,"t":1731056400}
+{"o":201.5553790146,"h":203.4020682698,"l":200.3139216224,"c":202.8317159113,"v":736160.8314941707,"t":1731060000}
+{"o":202.8317159113,"h":204.3520000099,"l":202.2525336347,"c":202.2525336347,"v":722381.238560656,"t":1731063600}
+{"o":202.2525336347,"h":203.3568933539,"l":201.5650139368,"c":201.8458013123,"v":768937.4350615711,"t":1731067200}
+{"o":201.8458013123,"h":204.2754490239,"l":201.4151557004,"c":203.7223711967,"v":731289.0033501745,"t":1731070800}
+{"o":203.7223711967,"h":204.2583794449,"l":198.5606954404,"c":198.8918886097,"v":977142.785897927,"t":1731074400}
+{"o":198.8918886097,"h":201.5585327433,"l":197.6297866899,"c":200.3095706232,"v":905903.4315632657,"t":1731078000}
+{"o":200.3095706232,"h":200.7997416836,"l":196.2263710083,"c":196.3909273357,"v":854870.6619070395,"t":1731081600}
+{"o":196.3909273357,"h":198.8469849685,"l":195.5258836219,"c":198.4304539048,"v":830909.6467899905,"t":1731085200}
+{"o":198.4304539048,"h":201.3057511175,"l":197.6925483465,"c":199.0795861753,"v":812470.1524401746,"t":1731088800}
+{"o":199.0795861753,"h":200.8669219376,"l":198.8116402713,"c":198.8759472626,"v":803656.0861349109,"t":1731092400}
+{"o":198.8759472626,"h":199.5362043418,"l":196.9259748811,"c":197.7829006355,"v":806850.7701771496,"t":1731096000}
+{"o":197.7829006355,"h":198.2553012211,"l":196.3829613689,"c":197.9800088819,"v":643522.0821264188,"t":1731099600}
+{"o":197.9800088819,"h":198.8502087663,"l":197.4533783883,"c":198.1297157378,"v":639471.4843304341,"t":1731103200}
+{"o":198.1297157378,"h":199.1822577496,"l":197.4045682747,"c":198.9634055355,"v":536599.7863075652,"t":1731106800}
+{"o":198.9634055355,"h":199.3189925707,"l":197.8645349749,"c":198.8740348385,"v":622645.9139428799,"t":1731110400}
+{"o":198.8740348385,"h":199.2726633721,"l":197.9164585773,"c":198.695435507,"v":626693.831421372,"t":1731114000}
+{"o":198.695435507,"h":199.0613574803,"l":196.4429845976,"c":198.6984252862,"v":617624.5046338078,"t":1731117600}
+{"o":198.6984252862,"h":199.4515557685,"l":197.4024700274,"c":198.3143407041,"v":577662.5183208743,"t":1731121200}
+{"o":198.3143407041,"h":199.3034232324,"l":198.3143407041,"c":198.8500192225,"v":518196.85714987,"t":1731124800}
+{"o":198.8500192225,"h":200.9855865353,"l":198.6526105555,"c":200.089389346,"v":581355.4628114263,"t":1731128400}
+{"o":200.089389346,"h":202.0878514719,"l":199.6229352386,"c":200.4576457216,"v":611150.3246620022,"t":1731132000}
+{"o":200.4576457216,"h":200.5206128535,"l":199.1717656334,"c":199.7207137152,"v":566669.1834935757,"t":1731135600}
+{"o":199.7207137152,"h":202.1180267625,"l":199.4665178147,"c":201.0472837585,"v":624697.0876397722,"t":1731139200}
+{"o":201.0472837585,"h":202.1588417749,"l":201.0472837585,"c":201.2650650087,"v":691907.5301275851,"t":1731142800}
+{"o":201.2650650087,"h":202.9948975277,"l":200.9083780807,"c":202.4281376703,"v":542183.8519228265,"t":1731146400}
+{"o":202.4281376703,"h":202.6231733556,"l":200.916986419,"c":201.7755079881,"v":556651.1720402177,"t":1731150000}
+{"o":201.7755079881,"h":202.0607755435,"l":199.4765122593,"c":199.5154985123,"v":575876.8011255783,"t":1731153600}
+{"o":199.5154985123,"h":200.4822927941,"l":198.8955683739,"c":199.1688315468,"v":539967.5902600234,"t":1731157200}
+{"o":199.1688315468,"h":199.1688315468,"l":196.9219510463,"c":197.6431895225,"v":643883.2014876724,"t":1731160800}
+{"o":197.6431895225,"h":198.1946539089,"l":196.8255329423,"c":197.9319929018,"v":538260.2504346763,"t":1731164400}
+{"o":197.9319929018,"h":198.1690891207,"l":195.9851896726,"c":196.2514262673,"v":602536.466995715,"t":1731168000}
+{"o":196.2514262673,"h":197.5787906719,"l":194.46262931,"c":197.5501990057,"v":643483.7252148908,"t":1731171600}
+{"o":197.5501990057,"h":198.4635187585,"l":197.2781158718,"c":198.3211935411,"v":512677.8985085678,"t":1731175200}
+{"o":198.3211935411,"h":199.1198787361,"l":196.653023083,"c":197.2769732717,"v":570207.1824219886,"t":1731178800}
+{"o":197.2769732717,"h":198.9218090392,"l":196.880474039,"c":198.0117999244,"v":531040.6339121605,"t":1731182400}
+{"o":198.0117999244,"h":198.9679506948,"l":197.4806357004,"c":197.8116740496,"v":510265.8781451471,"t":1731186000}
+{"o":197.8116740496,"h":199.6143354112,"l":197.6269562895,"c":199.526826779,"v":536437.4096359166,"t":1731189600}
+{"o":199.526826779,"h":201.4486992724,"l":199.2752909851,"c":199.44098021,"v":640918.6281335872,"t":1731193200}
+{"o":199.44098021,"h":201.3042812356,"l":198.2431740434,"c":200.0300620998,"v":739063.2721380139,"t":1731196800}
+{"o":200.0300620998,"h":200.1756618126,"l":198.3484638086,"c":199.629615331,"v":743116.1269793893,"t":1731200400}
+{"o":199.629615331,"h":204.43741212,"l":199.4883265399,"c":201.8958507471,"v":764273.2220569436,"t":1731204000}
+{"o":201.8958507471,"h":202.7390543519,"l":200.9387033119,"c":200.9422809014,"v":647237.9216761016,"t":1731207600}
+{"o":200.9422809014,"h":204.7303679039,"l":200.4547884829,"c":204.4246897416,"v":729624.6331492433,"t":1731211200}
+{"o":204.4246897416,"h":208.4735019763,"l":203.1756425076,"c":206.3298303115,"v":857489.1473010803,"t":1731214800}
+{"o":206.3298303115,"h":206.7775206905,"l":204.2566122158,"c":205.2159498113,"v":633201.4845065093,"t":1731218400}
+{"o":205.2159498113,"h":206.2412841101,"l":204.4478414147,"c":204.4479385082,"v":528460.8752677232,"t":1731222000}
+{"o":204.4479385082,"h":205.0266508136,"l":203.5071640698,"c":204.7197811942,"v":598313.454679188,"t":1731225600}
+{"o":204.7197811942,"h":205.7231740855,"l":204.1807524914,"c":204.9105575852,"v":675280.3929621349,"t":1731229200}
+{"o":204.9105575852,"h":205.6039337272,"l":204.0416217775,"c":205.007591666,"v":634308.871924302,"t":1731232800}
+{"o":205.007591666,"h":206.8493257347,"l":204.3046992805,"c":206.1657839151,"v":653339.2303662379,"t":1731236400}
+{"o":206.1657839151,"h":207.1432666046,"l":203.1317561491,"c":204.9864685527,"v":843301.2936470502,"t":1731240000}
+{"o":204.9864685527,"h":206.3712733856,"l":204.4253480124,"c":206.2852715101,"v":801963.4636600701,"t":1731243600}
+{"o":206.2852715101,"h":208.9945369808,"l":203.9853948343,"c":206.0518229657,"v":1057278.0116804682,"t":1731247200}
+{"o":206.0518229657,"h":211.7141830976,"l":205.136242059,"c":210.775148011,"v":1034859.2389692282,"t":1731250800}
+{"o":210.775148011,"h":211.687664309,"l":208.4349134193,"c":210.360496365,"v":1277157.2815890063,"t":1731254400}
+{"o":210.360496365,"h":214.6886857713,"l":209.9908498411,"c":212.354651055,"v":904011.235384571,"t":1731258000}
+{"o":212.354651055,"h":214.5135368968,"l":211.5045775417,"c":211.7941961176,"v":1123384.3456041012,"t":1731261600}
+{"o":211.7941961176,"h":212.7195296491,"l":205.9936317647,"c":208.1139424249,"v":1126709.644878672,"t":1731265200}
+{"o":208.1139424249,"h":208.9991269938,"l":201.9180057909,"c":201.9180057909,"v":1093668.1557562407,"t":1731268800}
+{"o":201.9180057909,"h":207.8144190554,"l":199.2972093219,"c":207.0150791522,"v":1216730.6015504962,"t":1731272400}
+{"o":207.0150791522,"h":213.5448362726,"l":206.3514045365,"c":210.0939751556,"v":1089272.3281009665,"t":1731276000}
+{"o":210.0939751556,"h":210.7467362332,"l":208.0087129548,"c":209.6085718633,"v":934277.6125588309,"t":1731279600}
+{"o":209.6085718633,"h":210.7200531643,"l":209.0890024956,"c":210.3145566782,"v":882602.2378576685,"t":1731283200}
+{"o":210.3145566782,"h":212.0414571338,"l":209.1207256931,"c":210.0267092157,"v":850330.1596987949,"t":1731286800}
+{"o":210.0267092157,"h":211.2911103698,"l":209.1004030548,"c":211.1036661467,"v":1093294.0956090812,"t":1731290400}
+{"o":211.1036661467,"h":211.1036661467,"l":207.8107486095,"c":209.6450842859,"v":1054929.7713831242,"t":1731294000}
+{"o":209.6450842859,"h":209.9139912476,"l":206.2308041524,"c":207.5844397034,"v":1044955.0153369929,"t":1731297600}
+{"o":207.5844397034,"h":207.7582835071,"l":203.8390234051,"c":205.8114052859,"v":2329911.0222735521,"t":1731301200}
+{"o":205.8114052859,"h":208.1955638765,"l":203.1083504115,"c":206.7059783897,"v":2180992.7427427862,"t":1731304800}
+{"o":206.7059783897,"h":208.8728629909,"l":205.7624033754,"c":207.7143174378,"v":1263217.087655104,"t":1731308400}
+{"o":207.7143174378,"h":212.3611231804,"l":204.5489102178,"c":210.2772591183,"v":979252.3536066562,"t":1731312000}
+{"o":210.2772591183,"h":213.586976167,"l":206.7664162174,"c":212.5478728374,"v":1014547.6342072668,"t":1731315600}
+{"o":212.5478728374,"h":218.8664665599,"l":210.6633076693,"c":217.1967031011,"v":1181416.1938445147,"t":1731319200}
+{"o":217.1967031011,"h":219.3288473727,"l":214.447769917,"c":219.0640694929,"v":924436.5057009843,"t":1731322800}
+{"o":219.0640694929,"h":221.8437641983,"l":216.0824988917,"c":217.492766528,"v":937286.5326285313,"t":1731326400}
+{"o":217.492766528,"h":218.7721045094,"l":214.1700240681,"c":218.5437900892,"v":837411.9262366096,"t":1731330000}
+{"o":218.5437900892,"h":222.2895274966,"l":215.9724273251,"c":220.3998716113,"v":941767.0842772977,"t":1731333600}
+{"o":220.3998716113,"h":222.2598161034,"l":218.2169713535,"c":220.6191212645,"v":1034697.9139934422,"t":1731337200}
+{"o":220.6191212645,"h":223.6543255527,"l":217.8184963367,"c":219.6890389276,"v":1032324.5818093264,"t":1731340800}
+{"o":219.6890389276,"h":222.1747481773,"l":216.8371668096,"c":220.8404983521,"v":1002238.9677899512,"t":1731344400}
+{"o":220.8404983521,"h":221.3843774823,"l":217.1587415338,"c":220.9769236853,"v":864528.8877061818,"t":1731348000}
+{"o":220.9769236853,"h":222.7157589048,"l":216.3509868139,"c":219.5946332046,"v":1165419.1790789508,"t":1731351600}
+{"o":219.5946332046,"h":224.7540101695,"l":217.6039992135,"c":220.5720011067,"v":1031135.2288142645,"t":1731355200}
+{"o":220.5720011067,"h":222.8270266095,"l":217.2788418109,"c":220.519975788,"v":1008214.4187520349,"t":1731358800}
+{"o":220.519975788,"h":222.451525631,"l":217.0828906094,"c":221.8193217398,"v":1008883.2524162583,"t":1731362400}
+{"o":221.8193217398,"h":227.3755449955,"l":220.6516054552,"c":223.7505340572,"v":1077668.5001862687,"t":1731366000}
+{"o":223.7505340572,"h":224.2085194004,"l":216.9198715583,"c":221.9380067769,"v":1223055.0168270043,"t":1731369600}
+{"o":221.9380067769,"h":223.0822157195,"l":219.9090749218,"c":220.5991887759,"v":983203.6868277697,"t":1731373200}
+{"o":220.5991887759,"h":221.4971275146,"l":215.2336014887,"c":219.2341847277,"v":996154.1554203673,"t":1731376800}
+{"o":219.2341847277,"h":222.5873022803,"l":218.0273178318,"c":222.2977288198,"v":941936.1453027363,"t":1731380400}
+{"o":222.2977288198,"h":223.3137889874,"l":218.5822767359,"c":220.0638186539,"v":1062469.7869155204,"t":1731384000}
+{"o":220.0638186539,"h":221.7380308871,"l":217.1626422052,"c":219.3830878394,"v":1115876.7760716514,"t":1731387600}
+{"o":219.3830878394,"h":222.6240014127,"l":218.9603340581,"c":221.6026383871,"v":1187848.9573176946,"t":1731391200}
+{"o":221.6026383871,"h":223.5423977744,"l":220.1962781907,"c":223.5423977744,"v":1175941.7729041108,"t":1731394800}
+{"o":223.5423977744,"h":226.5476987654,"l":222.2463963029,"c":226.5125109525,"v":1134180.321467788,"t":1731398400}
+{"o":226.5125109525,"h":226.9450882613,"l":217.2861402368,"c":217.2861402368,"v":1534854.7236200122,"t":1731402000}
+{"o":217.2861402368,"h":218.9741883666,"l":210.2153303678,"c":214.6071306397,"v":2230250.2281758916,"t":1731405600}
+{"o":214.6071306397,"h":217.260953238,"l":211.6475034343,"c":212.6515898636,"v":1324384.3486910691,"t":1731409200}
+{"o":212.6515898636,"h":215.3420183752,"l":207.9851426866,"c":210.3842803765,"v":1349238.0129547324,"t":1731412800}
+{"o":210.3842803765,"h":211.6335013123,"l":204.134402375,"c":211.0084919104,"v":1674502.4411090175,"t":1731416400}
+{"o":211.0084919104,"h":214.9680742775,"l":206.5013442881,"c":214.6989245126,"v":1884294.0254717893,"t":1731420000}
+{"o":214.6989245126,"h":215.0651346623,"l":210.978218952,"c":211.9565764073,"v":1394822.9916425087,"t":1731423600}
+{"o":211.9565764073,"h":214.0728284,"l":208.1315925135,"c":213.111363321,"v":1511851.9036539597,"t":1731427200}
+{"o":213.111363321,"h":214.5451589251,"l":210.2816502845,"c":211.1630574522,"v":1155088.7812683075,"t":1731430800}
+{"o":211.1630574522,"h":215.9675490388,"l":210.518133016,"c":214.9022872276,"v":1057967.8076255152,"t":1731434400}
+{"o":214.9022872276,"h":217.2430226411,"l":212.9411605862,"c":214.8913984097,"v":1110672.6427872963,"t":1731438000}
+{"o":214.8913984097,"h":216.0768534099,"l":212.7233033268,"c":214.4505277583,"v":1130142.6020236209,"t":1731441600}
+{"o":214.4505277583,"h":215.2008108477,"l":210.9631522346,"c":214.338781195,"v":1150739.4564565686,"t":1731445200}
+{"o":214.338781195,"h":217.6001927259,"l":211.6821857375,"c":216.5676526876,"v":1109829.7669502667,"t":1731448800}
+{"o":216.5676526876,"h":216.6024404449,"l":212.9391977915,"c":213.2079136837,"v":1208007.8065036202,"t":1731452400}
+{"o":213.2079136837,"h":214.7748553484,"l":211.8607234735,"c":212.0938588546,"v":1357878.034750812,"t":1731456000}
+{"o":212.0938588546,"h":213.478654688,"l":207.8888787143,"c":211.9890201488,"v":1334180.6745776078,"t":1731459600}
+{"o":211.9890201488,"h":212.3032408802,"l":204.548070813,"c":208.8875652432,"v":1518818.8507256701,"t":1731463200}
+{"o":208.8875652432,"h":209.6520411895,"l":204.6759494501,"c":204.6973526473,"v":1811918.3046693164,"t":1731466800}
+{"o":204.6973526473,"h":207.2195832526,"l":202.2507175942,"c":206.8144950195,"v":1732764.6083559238,"t":1731470400}
+{"o":206.8144950195,"h":208.8095574261,"l":205.3896927609,"c":206.0761887849,"v":1352117.3117227014,"t":1731474000}
+{"o":206.0761887849,"h":207.9751224582,"l":203.2172882546,"c":203.675227649,"v":1087027.7329527121,"t":1731477600}
+{"o":203.675227649,"h":207.2590712863,"l":203.0264555421,"c":206.7046876809,"v":1039285.1733005129,"t":1731481200}
+{"o":206.7046876809,"h":208.780164601,"l":205.4106189588,"c":207.3221234425,"v":1066744.5707950792,"t":1731484800}
+{"o":207.3221234425,"h":210.6125859063,"l":206.6798385455,"c":207.8868817218,"v":1566237.3220249061,"t":1731488400}
+{"o":207.8868817218,"h":209.9695138882,"l":205.837131745,"c":208.7301071826,"v":1478146.1652041839,"t":1731492000}
+{"o":208.7301071826,"h":211.0147922064,"l":207.4299621685,"c":209.3422999575,"v":1246824.0337124036,"t":1731495600}
+{"o":209.3422999575,"h":210.0800675174,"l":207.5780607576,"c":209.0983640566,"v":1465766.3349470678,"t":1731499200}
+{"o":209.0983640566,"h":217.1388333243,"l":207.8264401662,"c":214.4286960172,"v":2226094.9680156633,"t":1731502800}
+{"o":214.4286960172,"h":219.0233856286,"l":210.9866767827,"c":218.5110937336,"v":2125800.2760515488,"t":1731506400}
+{"o":218.5110937336,"h":218.9127468595,"l":213.000683698,"c":218.213652026,"v":2228931.1948583634,"t":1731510000}
+{"o":218.213652026,"h":220.2487423407,"l":213.9538444175,"c":218.484957625,"v":2354387.1222522538,"t":1731513600}
+{"o":218.484957625,"h":221.735739927,"l":216.7580739811,"c":220.1856072335,"v":1936945.0447005681,"t":1731517200}
+{"o":220.1856072335,"h":221.0908290897,"l":217.9307073732,"c":220.7047591726,"v":2004354.1713227036,"t":1731520800}
+{"o":220.7047591726,"h":221.3580428678,"l":211.4067023258,"c":212.0482908658,"v":3018473.3853807962,"t":1731524400}
+{"o":212.0482908658,"h":215.4629366255,"l":209.3344054239,"c":212.9178999985,"v":1885958.0147287485,"t":1731528000}
+{"o":212.9178999985,"h":213.1072037319,"l":207.0412457426,"c":211.1190748016,"v":1688721.9732054996,"t":1731531600}
+{"o":211.1190748016,"h":215.5253529173,"l":210.6090346016,"c":214.1385043606,"v":1306306.7261998823,"t":1731535200}
+{"o":214.1385043606,"h":216.650759951,"l":213.0958119571,"c":216.2819960374,"v":1294831.2236450145,"t":1731538800}
+{"o":216.2819960374,"h":216.8477578839,"l":212.4391037713,"c":214.343467953,"v":1835906.1678407174,"t":1731542400}
+{"o":214.343467953,"h":217.1963660287,"l":213.2697908722,"c":217.1963660287,"v":1831168.9752402091,"t":1731546000}
+{"o":217.1963660287,"h":217.3530699286,"l":214.2971801413,"c":215.9163468649,"v":1696201.568789321,"t":1731549600}
+{"o":215.9163468649,"h":220.4698447118,"l":213.8303292475,"c":220.4698447118,"v":1896946.0682834212,"t":1731553200}
+{"o":220.4698447118,"h":221.3326717201,"l":218.0335881571,"c":221.1252768089,"v":1434509.7571506938,"t":1731556800}
+{"o":221.1252768089,"h":221.1252768089,"l":218.3124628456,"c":219.8375941235,"v":1596155.806449943,"t":1731560400}
+{"o":219.8375941235,"h":221.9920582407,"l":216.920885207,"c":216.920885207,"v":1520388.2364142691,"t":1731564000}
+{"o":216.920885207,"h":220.4978350519,"l":216.1290488586,"c":219.7028121708,"v":1630634.188540672,"t":1731567600}
+{"o":219.7028121708,"h":222.4207720235,"l":219.1277099482,"c":220.8720028514,"v":1479377.3015194875,"t":1731571200}
+{"o":220.8720028514,"h":224.2807188542,"l":220.8294001512,"c":223.2541347389,"v":1560519.1353504087,"t":1731574800}
+{"o":223.2541347389,"h":223.6346381661,"l":218.5317899135,"c":218.9239529122,"v":1468864.6959199188,"t":1731578400}
+{"o":218.9239529122,"h":219.3986507517,"l":214.9911026503,"c":217.5707108287,"v":1661345.6827888342,"t":1731582000}
+{"o":217.5707108287,"h":219.0201513266,"l":216.5756652638,"c":217.8739513372,"v":1318610.5888185105,"t":1731585600}
+{"o":217.8739513372,"h":219.3611324513,"l":215.059977777,"c":215.7478714849,"v":1578115.2163876847,"t":1731589200}
+{"o":215.7478714849,"h":219.4491347188,"l":211.8037975161,"c":211.9579518682,"v":1978923.8470596878,"t":1731592800}
+{"o":211.9579518682,"h":214.9118277992,"l":210.6633034955,"c":212.0681432783,"v":1910256.8667522015,"t":1731596400}
+{"o":212.0681432783,"h":218.5391818782,"l":211.2505147613,"c":218.5391818782,"v":1744797.2802296297,"t":1731600000}
+{"o":218.5391818782,"h":218.5413597759,"l":215.8793573899,"c":216.7223923845,"v":1534902.9982705172,"t":1731603600}
+{"o":216.7223923845,"h":218.2440213723,"l":215.4115346546,"c":215.8154228561,"v":1477873.4990208675,"t":1731607200}
+{"o":215.8154228561,"h":217.6293561596,"l":215.7402470646,"c":217.063273167,"v":1481362.5113236993,"t":1731610800}
+{"o":217.063273167,"h":217.063273167,"l":213.7073120925,"c":215.0998197009,"v":1561218.7479317696,"t":1731614400}
+{"o":215.0998197009,"h":216.6427151225,"l":213.4289723928,"c":215.8442953257,"v":1558308.330308873,"t":1731618000}
+{"o":215.8442953257,"h":216.2075008829,"l":211.4497014584,"c":213.423001929,"v":1598556.228483245,"t":1731621600}
+{"o":213.423001929,"h":214.0525643305,"l":208.0599557684,"c":210.9117959645,"v":1891789.4368397042,"t":1731625200}
+{"o":210.9117959645,"h":214.3243641541,"l":210.6125433674,"c":211.2403202473,"v":1563889.5556217504,"t":1731628800}
+{"o":211.2403202473,"h":212.4815395781,"l":209.7089085231,"c":211.3223349107,"v":1466800.5873942843,"t":1731632400}
+{"o":211.3223349107,"h":212.8145335036,"l":209.3711182884,"c":212.3625026132,"v":1226429.8464110594,"t":1731636000}
+{"o":212.3625026132,"h":212.9259390547,"l":211.0468805775,"c":211.2152635602,"v":1231741.8293328159,"t":1731639600}
+{"o":211.2152635602,"h":211.2933450694,"l":206.5912620651,"c":207.8875028223,"v":1318550.1348410253,"t":1731643200}
+{"o":207.8875028223,"h":210.8708958881,"l":207.0846584931,"c":210.7557725387,"v":1176894.8664787926,"t":1731646800}
+{"o":210.7557725387,"h":212.6060292411,"l":210.752255095,"c":212.0312245605,"v":1028124.5255534248,"t":1731650400}
+{"o":212.0312245605,"h":212.8691560093,"l":211.3670822711,"c":211.3670822711,"v":1092390.1250938592,"t":1731654000}
+{"o":211.3670822711,"h":213.5348917819,"l":210.0049985,"c":213.5348917819,"v":1251610.3167793108,"t":1731657600}
+{"o":213.5348917819,"h":215.6700904431,"l":213.1759113651,"c":215.1987581235,"v":1360046.8596777127,"t":1731661200}
+{"o":215.1987581235,"h":216.1600066665,"l":214.5698889976,"c":215.5219852716,"v":1163830.2545666487,"t":1731664800}
+{"o":215.5219852716,"h":215.9323387899,"l":214.3836954426,"c":215.7103189138,"v":1274968.6535727333,"t":1731668400}
+{"o":215.7103189138,"h":217.2932743889,"l":214.9495072723,"c":216.1863133293,"v":1526370.6334988251,"t":1731672000}
+{"o":216.1863133293,"h":217.1368310946,"l":215.3079362022,"c":216.9319521603,"v":1753700.2503508085,"t":1731675600}
+{"o":216.9319521603,"h":217.4883707118,"l":212.3302665615,"c":213.579369534,"v":2141879.0855892347,"t":1731679200}
+{"o":213.579369534,"h":213.579369534,"l":208.821426255,"c":210.2508976732,"v":2054566.7645274668,"t":1731682800}
+{"o":210.2508976732,"h":213.4586147186,"l":210.1435271646,"c":211.5699840537,"v":2203407.1496839272,"t":1731686400}
+{"o":211.5699840537,"h":214.6765846001,"l":211.407271618,"c":212.9445247473,"v":1688066.8909570526,"t":1731690000}
+{"o":212.9445247473,"h":213.558526882,"l":211.095278048,"c":212.6500535732,"v":1584579.4121678164,"t":1731693600}
+{"o":212.6500535732,"h":215.7186093592,"l":212.4937688451,"c":214.5156099706,"v":1620882.7890195227,"t":1731697200}
+{"o":214.5156099706,"h":218.2877955225,"l":214.4171330186,"c":218.2877955225,"v":1444670.4435436286,"t":1731700800}
+{"o":218.2877955225,"h":221.6822811342,"l":217.7911795427,"c":221.179762518,"v":1486425.2353712425,"t":1731704400}
+{"o":221.179762518,"h":221.9135109975,"l":219.8305251536,"c":220.3890711995,"v":1415374.0169595783,"t":1731708000}
+{"o":220.3890711995,"h":222.651831663,"l":220.3604556152,"c":220.7245393183,"v":1467185.1411241316,"t":1731711600}
+{"o":220.7245393183,"h":220.7820608525,"l":218.1078655849,"c":219.4114772817,"v":1279869.690107685,"t":1731715200}
+{"o":219.4114772817,"h":221.279771991,"l":219.1902002039,"c":220.7810010432,"v":1027561.0468083158,"t":1731718800}
+{"o":220.7810010432,"h":222.2319070889,"l":220.4055300475,"c":221.0671377079,"v":1124240.7808721366,"t":1731722400}
+{"o":221.0671377079,"h":223.9386097989,"l":220.9976287147,"c":223.6560084391,"v":1090406.9482426711,"t":1731726000}
+{"o":223.6560084391,"h":224.1318629884,"l":222.0837286233,"c":222.2014786948,"v":1040444.7266830876,"t":1731729600}
+{"o":222.2014786948,"h":224.2267883875,"l":221.7945810071,"c":223.3464942751,"v":885156.1070074671,"t":1731733200}
+{"o":223.3464942751,"h":223.3464942751,"l":220.4439161378,"c":220.6874249637,"v":1204065.494430196,"t":1731736800}
+{"o":220.6874249637,"h":222.1496994463,"l":220.4138683136,"c":220.8761441133,"v":1104764.8894370161,"t":1731740400}
+{"o":220.8761441133,"h":221.6025888929,"l":219.9818998289,"c":221.1867762929,"v":1142269.5495158117,"t":1731744000}
+{"o":221.1867762929,"h":221.7693720114,"l":219.4014481426,"c":219.4014481426,"v":1179049.6107811292,"t":1731747600}
+{"o":219.4014481426,"h":221.0365109777,"l":219.2508989852,"c":220.2338708949,"v":1216734.9167181749,"t":1731751200}
+{"o":220.2338708949,"h":220.8401412212,"l":218.5120196576,"c":220.8401412212,"v":1177055.5788995281,"t":1731754800}
+{"o":220.8401412212,"h":223.6990278779,"l":218.189546411,"c":221.1509775339,"v":1648154.0158066044,"t":1731758400}
+{"o":221.1509775339,"h":223.1240645028,"l":219.6614511717,"c":219.818458875,"v":1367365.6229081731,"t":1731762000}
+{"o":219.818458875,"h":221.1161384162,"l":218.5292030395,"c":219.1581215315,"v":1415117.379621356,"t":1731765600}
+{"o":219.1581215315,"h":219.7736285727,"l":215.7591253838,"c":217.363389877,"v":1496498.5554460161,"t":1731769200}
+{"o":217.363389877,"h":218.2803838253,"l":215.7254404575,"c":216.7027198613,"v":1357927.8536210663,"t":1731772800}
+{"o":216.7027198613,"h":218.5606891401,"l":215.9149999255,"c":217.819038477,"v":1323270.8108442284,"t":1731776400}
+{"o":217.819038477,"h":219.2622909266,"l":217.3713121014,"c":218.831089063,"v":1461071.0247236949,"t":1731780000}
+{"o":218.831089063,"h":219.316903528,"l":218.1545484269,"c":218.5694306285,"v":1225933.0114599096,"t":1731783600}
+{"o":218.5694306285,"h":219.250914708,"l":217.0698143631,"c":217.736017224,"v":1272653.5585093817,"t":1731787200}
+{"o":217.736017224,"h":220.1058956028,"l":217.3451894218,"c":219.2113611219,"v":1187604.7077016667,"t":1731790800}
+{"o":219.2113611219,"h":219.7330200253,"l":216.5357590851,"c":216.5357590851,"v":1152618.7266602172,"t":1731794400}
+{"o":216.5357590851,"h":218.5686390984,"l":216.3320217807,"c":218.0447951757,"v":1168851.909350649,"t":1731798000}
+{"o":218.0447951757,"h":220.8842750047,"l":217.8766063621,"c":219.9554822647,"v":1229209.8517869166,"t":1731801600}
+{"o":219.9554822647,"h":221.814701712,"l":216.3551125872,"c":218.1898573154,"v":1578407.1054954461,"t":1731805200}
+{"o":218.1898573154,"h":219.4425779818,"l":214.1919423405,"c":218.2847160658,"v":2043419.9841375847,"t":1731808800}
+{"o":218.2847160658,"h":223.5844421933,"l":217.0995386805,"c":223.4193081603,"v":1579721.8311365843,"t":1731812400}
+{"o":223.4193081603,"h":237.9184461703,"l":223.4147289553,"c":236.9388955868,"v":2034823.3862728649,"t":1731816000}
+{"o":236.9388955868,"h":241.4741836643,"l":236.2372517744,"c":238.6713340364,"v":1553509.7896463561,"t":1731819600}
+{"o":238.6713340364,"h":242.0629634044,"l":237.8116344649,"c":241.6797148956,"v":1456751.546495016,"t":1731823200}
+{"o":241.6797148956,"h":241.9368287868,"l":238.6888308097,"c":239.3513202143,"v":1227201.4784584413,"t":1731826800}
+{"o":239.3513202143,"h":244.1555684996,"l":239.3424661223,"c":239.9023135012,"v":1429582.926504198,"t":1731830400}
+{"o":239.9023135012,"h":240.8522496042,"l":237.8780624447,"c":240.3663326482,"v":1403387.7610661737,"t":1731834000}
+{"o":240.3663326482,"h":243.2655390293,"l":239.6290831022,"c":242.596301892,"v":1489597.3053079287,"t":1731837600}
+{"o":242.596301892,"h":243.7419497359,"l":236.560565357,"c":237.0741384116,"v":1530663.8455551127,"t":1731841200}
+{"o":160.3349938482,"h":160.512299391,"l":159.1963710452,"c":160.3349938482,"v":201342.8923174231,"t":1724644800}
+{"o":160.3349938482,"h":160.4144889547,"l":158.8222492223,"c":158.928788186,"v":178743.4458716336,"t":1724648400}
+{"o":158.928788186,"h":159.1712302256,"l":157.768206238,"c":158.4240770676,"v":312730.6907859324,"t":1724652000}
+{"o":158.4240770676,"h":158.9171762586,"l":157.7410963438,"c":158.5035930499,"v":241081.3625809825,"t":1724655600}
+{"o":158.5035930499,"h":160.1036145243,"l":158.2326518078,"c":159.1760129214,"v":201840.8700603341,"t":1724659200}
+{"o":159.1760129214,"h":160.0647094961,"l":157.8817626022,"c":160.0041833925,"v":263608.3629433073,"t":1724662800}
+{"o":160.0041833925,"h":161.5339512367,"l":159.7408913597,"c":160.6389527976,"v":226676.0350666586,"t":1724666400}
+{"o":160.6389527976,"h":161.295316326,"l":159.5536587996,"c":159.7483497342,"v":238084.6287677172,"t":1724670000}
+{"o":159.7483497342,"h":160.5617609278,"l":158.066582873,"c":158.7387684283,"v":296608.2404038453,"t":1724673600}
+{"o":158.7387684283,"h":159.8662459631,"l":158.2965230794,"c":159.5649446226,"v":321771.4983759169,"t":1724677200}
+{"o":159.5649446226,"h":161.0280182769,"l":154.6610046278,"c":156.6812174025,"v":628144.549073454,"t":1724680800}
+{"o":156.6812174025,"h":157.676192339,"l":155.3726408595,"c":157.0266595961,"v":362356.5298499556,"t":1724684400}
+{"o":157.0266595961,"h":157.7853338399,"l":156.3411137226,"c":157.1532724696,"v":267327.0445592905,"t":1724688000}
+{"o":157.1532724696,"h":157.3452883586,"l":154.9678715278,"c":156.8132698751,"v":469580.5236156543,"t":1724691600}
+{"o":156.8132698751,"h":158.7283404533,"l":155.7718895106,"c":158.274706406,"v":453877.897631907,"t":1724695200}
+{"o":158.274706406,"h":158.3943946163,"l":156.960189501,"c":157.3698365138,"v":287824.1820618703,"t":1724698800}
+{"o":157.3698365138,"h":158.6641402681,"l":156.7628166426,"c":158.1664625744,"v":304577.9021505172,"t":1724702400}
+{"o":158.1664625744,"h":158.2529651905,"l":155.7886400341,"c":156.9383363361,"v":359703.3522935493,"t":1724706000}
+{"o":156.9383363361,"h":157.6677266729,"l":156.3303635137,"c":156.8103931148,"v":265629.9245923416,"t":1724709600}
+{"o":156.8103931148,"h":157.6450184589,"l":156.1612837701,"c":156.4954841008,"v":239186.2856274956,"t":1724713200}
+{"o":156.4954841008,"h":157.6362374698,"l":156.4139697509,"c":156.9580188239,"v":296936.8178408362,"t":1724716800}
+{"o":156.9580188239,"h":158.320947982,"l":156.711998504,"c":157.489197862,"v":259450.2892614623,"t":1724720400}
+{"o":157.489197862,"h":158.2647979346,"l":157.262310066,"c":157.4770335059,"v":222876.1793643499,"t":1724724000}
+{"o":157.4770335059,"h":157.9019476331,"l":156.6617114793,"c":157.7973151632,"v":184021.7421276582,"t":1724727600}
+{"o":157.7973151632,"h":158.1739316328,"l":157.2819754774,"c":157.8413847153,"v":196005.9831847799,"t":1724731200}
+{"o":157.8413847153,"h":158.919237408,"l":157.749697676,"c":158.5881933575,"v":228783.3145348121,"t":1724734800}
+{"o":158.5881933575,"h":158.6026551894,"l":156.8073949,"c":157.3310943682,"v":217242.4633151303,"t":1724738400}
+{"o":157.3310943682,"h":157.6162024013,"l":156.2204497706,"c":156.9367157639,"v":203718.2876265134,"t":1724742000}
+{"o":156.9367157639,"h":157.2785038751,"l":155.9164926207,"c":156.1810265262,"v":229319.0148500064,"t":1724745600}
+{"o":156.1810265262,"h":156.9327396592,"l":155.4218444877,"c":155.7391558083,"v":227705.9012430392,"t":1724749200}
+{"o":155.7391558083,"h":155.7391558083,"l":152.6144387142,"c":152.8261208305,"v":348793.8773386792,"t":1724752800}
+{"o":152.8261208305,"h":154.2074598469,"l":152.5108193516,"c":153.5224080304,"v":199508.0586800718,"t":1724756400}
+{"o":153.5224080304,"h":153.7359431755,"l":152.029253927,"c":153.5497621004,"v":267115.4771116725,"t":1724760000}
+{"o":153.5497621004,"h":154.7469739704,"l":152.7502489291,"c":153.4657814342,"v":365378.6692820969,"t":1724763600}
+{"o":153.4657814342,"h":155.0848483724,"l":152.625824861,"c":153.033110218,"v":420388.8384040934,"t":1724767200}
+{"o":153.033110218,"h":154.1271807959,"l":152.4452886175,"c":152.996946068,"v":332161.0922364415,"t":1724770800}
+{"o":152.996946068,"h":154.6002188367,"l":152.5277974314,"c":152.8962567376,"v":328533.8146282505,"t":1724774400}
+{"o":152.8962567376,"h":154.2580554901,"l":152.7349380537,"c":154.220475833,"v":205163.4185313783,"t":1724778000}
+{"o":154.220475833,"h":154.8403872081,"l":153.5951335917,"c":154.6769950037,"v":267756.4439307522,"t":1724781600}
+{"o":154.6769950037,"h":154.7869962016,"l":153.6552210386,"c":154.2428272282,"v":216139.4573771671,"t":1724785200}
+{"o":154.2428272282,"h":154.3648913452,"l":153.24991728,"c":153.3264184777,"v":188421.0671885833,"t":1724788800}
+{"o":153.3264184777,"h":153.5141889977,"l":146.8119253003,"c":148.5708443528,"v":664117.174399202,"t":1724792400}
+{"o":148.5708443528,"h":148.8626949846,"l":143.1992460175,"c":146.8461955952,"v":932371.2147016388,"t":1724796000}
+{"o":146.8461955952,"h":147.2166171201,"l":145.7142044763,"c":146.1834098653,"v":310878.5023381708,"t":1724799600}
+{"o":146.1834098653,"h":146.2876219303,"l":144.7290193574,"c":145.3170383661,"v":295602.4812391739,"t":1724803200}
+{"o":145.3170383661,"h":146.5472359072,"l":144.7134367648,"c":146.277446526,"v":261578.7066659431,"t":1724806800}
+{"o":146.277446526,"h":146.3554571782,"l":145.1516212226,"c":146.1505047301,"v":250883.4116256402,"t":1724810400}
+{"o":146.1505047301,"h":147.6803551642,"l":145.9465686875,"c":147.5325215823,"v":306897.3972948898,"t":1724814000}
+{"o":147.5325215823,"h":147.6675144022,"l":146.5904945238,"c":146.7423391232,"v":199389.9117685769,"t":1724817600}
+{"o":146.7423391232,"h":148.14806462,"l":146.5278414499,"c":146.7632041383,"v":251988.2978858013,"t":1724821200}
+{"o":146.7632041383,"h":146.8742386051,"l":146.3626580694,"c":146.5224531464,"v":159661.0456879042,"t":1724824800}
+{"o":146.5224531464,"h":146.7621345843,"l":143.1406798694,"c":143.3127477351,"v":344911.4413704812,"t":1724828400}
+{"o":143.3127477351,"h":145.1372758256,"l":142.1143048727,"c":144.3365972002,"v":323763.4862671291,"t":1724832000}
+{"o":144.3365972002,"h":147.3046434367,"l":144.2024127544,"c":147.2058676193,"v":279487.0337600039,"t":1724835600}
+{"o":147.2058676193,"h":147.3160932642,"l":145.9055818519,"c":146.0451381726,"v":285381.4247193256,"t":1724839200}
+{"o":146.0451381726,"h":146.9738590743,"l":145.8208858321,"c":146.4341097505,"v":212937.6854868765,"t":1724842800}
+{"o":146.4341097505,"h":147.8260994024,"l":146.2556995743,"c":146.878902613,"v":242828.0593508127,"t":1724846400}
+{"o":146.878902613,"h":147.1273065629,"l":144.4233160464,"c":144.4795803294,"v":317933.904146669,"t":1724850000}
+{"o":144.4795803294,"h":146.1482974583,"l":143.2356701744,"c":144.1964757811,"v":419665.2784581839,"t":1724853600}
+{"o":144.1964757811,"h":144.1964757811,"l":142.0605058523,"c":143.404785379,"v":415733.1836576694,"t":1724857200}
+{"o":143.404785379,"h":143.6398839233,"l":139.4349525389,"c":142.4160351938,"v":656636.9058393226,"t":1724860800}
+{"o":142.4160351938,"h":142.858623223,"l":141.1129308726,"c":141.6153586847,"v":328601.2052796587,"t":1724864400}
+{"o":141.6153586847,"h":144.1397533757,"l":141.448669509,"c":144.0682669422,"v":286459.6541805344,"t":1724868000}
+{"o":144.0682669422,"h":145.1877847365,"l":143.1961266871,"c":143.7816546733,"v":389798.7326316854,"t":1724871600}
+{"o":143.7816546733,"h":145.7876993682,"l":142.5932797149,"c":143.5145698029,"v":478550.0731387372,"t":1724875200}
+{"o":143.5145698029,"h":144.2555330408,"l":142.2428746372,"c":142.4719652705,"v":302452.5828294641,"t":1724878800}
+{"o":142.4719652705,"h":142.9018608116,"l":140.9698089341,"c":142.8415203947,"v":304958.2506565077,"t":1724882400}
+{"o":142.8415203947,"h":143.7582319506,"l":142.4300062054,"c":143.4383357315,"v":185244.9282334874,"t":1724886000}
+{"o":143.4383357315,"h":144.4849123776,"l":143.2165926584,"c":143.8016620946,"v":241055.9668401738,"t":1724889600}
+{"o":143.8016620946,"h":144.3214990106,"l":142.5008549091,"c":142.9501796034,"v":241781.996538566,"t":1724893200}
+{"o":142.9501796034,"h":143.5659353561,"l":142.3870310443,"c":143.4661871533,"v":179442.9123991026,"t":1724896800}
+{"o":143.4661871533,"h":143.7114493998,"l":142.6083882764,"c":142.8234205082,"v":159876.9723760239,"t":1724900400}
+{"o":142.8234205082,"h":143.4030047564,"l":142.7261378293,"c":143.0421601267,"v":201904.3502704884,"t":1724904000}
+{"o":143.0421601267,"h":143.9018607751,"l":142.7671545745,"c":143.8050345456,"v":204528.7793301389,"t":1724907600}
+{"o":143.8050345456,"h":144.8964146275,"l":143.6188954513,"c":144.2997444657,"v":240412.0295976212,"t":1724911200}
+{"o":144.2997444657,"h":144.5753716891,"l":144.0520965902,"c":144.2177495115,"v":141627.5783849967,"t":1724914800}
+{"o":144.2177495115,"h":144.7431045877,"l":143.9554620214,"c":144.6263156199,"v":184976.3052243324,"t":1724918400}
+{"o":144.6263156199,"h":145.4759017243,"l":144.4438694169,"c":144.8415233346,"v":183634.6197412548,"t":1724922000}
+{"o":144.8415233346,"h":145.3494796338,"l":144.4900658849,"c":144.7214622318,"v":163309.1261548036,"t":1724925600}
+{"o":144.7214622318,"h":146.4250592483,"l":144.6797214068,"c":145.2051453096,"v":261520.7737256405,"t":1724929200}
+{"o":145.2051453096,"h":145.6265339009,"l":144.7555652774,"c":145.0887030677,"v":248883.1128355162,"t":1724932800}
+{"o":145.0887030677,"h":145.3734001679,"l":144.2935134274,"c":145.0810974066,"v":272092.760206398,"t":1724936400}
+{"o":145.0810974066,"h":145.4929019897,"l":144.338512764,"c":144.9284572079,"v":328313.2665932123,"t":1724940000}
+{"o":144.9284572079,"h":146.9516846156,"l":144.8549938001,"c":145.6590341474,"v":367270.664500787,"t":1724943600}
+{"o":145.6590341474,"h":146.4069321712,"l":143.3317037695,"c":143.7433876742,"v":337258.0305645209,"t":1724947200}
+{"o":143.7433876742,"h":144.1826756235,"l":143.1685263564,"c":143.9715625565,"v":283220.4648643147,"t":1724950800}
+{"o":143.9715625565,"h":143.9951366702,"l":138.6993761234,"c":139.2646158695,"v":617764.2574366567,"t":1724954400}
+{"o":139.2646158695,"h":140.8130899212,"l":137.3679298037,"c":139.8483547354,"v":465108.4724845126,"t":1724958000}
+{"o":139.8483547354,"h":140.9250858608,"l":138.8069530001,"c":139.7706721236,"v":276333.0195084587,"t":1724961600}
+{"o":139.7706721236,"h":139.801709852,"l":138.7895713557,"c":138.892707099,"v":268105.2642229809,"t":1724965200}
+{"o":138.892707099,"h":139.6582170512,"l":137.6343155556,"c":139.3446799518,"v":280991.1905597745,"t":1724968800}
+{"o":139.3446799518,"h":139.9028877961,"l":138.9415748289,"c":139.5637753311,"v":193126.1043551592,"t":1724972400}
+{"o":139.5637753311,"h":140.6615762204,"l":139.1559657315,"c":139.9579055035,"v":222614.237112982,"t":1724976000}
+{"o":139.9579055035,"h":140.3039061668,"l":139.0043203584,"c":139.4770760114,"v":183617.2585420298,"t":1724979600}
+{"o":139.4770760114,"h":139.7307656116,"l":137.9944785503,"c":138.7602353668,"v":240869.7024170815,"t":1724983200}
+{"o":138.7602353668,"h":138.7910803919,"l":137.9055888041,"c":138.2836709274,"v":198061.1974444937,"t":1724986800}
+{"o":138.2836709274,"h":139.4370997255,"l":138.2836709274,"c":138.7050389627,"v":191087.7533898417,"t":1724990400}
+{"o":138.7050389627,"h":138.7801615579,"l":136.7744761451,"c":137.6062757123,"v":277367.9070622437,"t":1724994000}
+{"o":137.6062757123,"h":139.256071573,"l":136.9943392662,"c":139.1293225642,"v":200172.2310933843,"t":1724997600}
+{"o":139.1293225642,"h":139.39510758,"l":138.5114160598,"c":138.5440574348,"v":160345.3551327318,"t":1725001200}
+{"o":138.5440574348,"h":139.437827637,"l":138.5256101699,"c":139.0131254573,"v":162279.8267425291,"t":1725004800}
+{"o":139.0131254573,"h":139.5780981308,"l":138.7453004641,"c":139.2249330472,"v":170206.6993906202,"t":1725008400}
+{"o":139.2249330472,"h":139.4329237737,"l":138.681232146,"c":138.8961333952,"v":148517.2774092304,"t":1725012000}
+{"o":138.8961333952,"h":139.1291598748,"l":137.8179002188,"c":138.0905323143,"v":172247.3014001337,"t":1725015600}
+{"o":138.0905323143,"h":140.1267794453,"l":137.9238051614,"c":139.340654518,"v":356528.733346588,"t":1725019200}
+{"o":139.340654518,"h":140.0013111679,"l":137.4379403803,"c":139.2301835273,"v":313352.1022233748,"t":1725022800}
+{"o":139.2301835273,"h":139.8562657464,"l":135.0567433166,"c":135.2572207994,"v":476421.5657161726,"t":1725026400}
+{"o":135.2572207994,"h":135.3596015056,"l":131.6805355626,"c":132.7461886923,"v":701521.9853823803,"t":1725030000}
+{"o":132.7461886923,"h":133.9956760565,"l":131.6333330059,"c":133.3766749001,"v":506126.8996001479,"t":1725033600}
+{"o":133.3766749001,"h":134.3534996292,"l":132.7760611516,"c":133.9489256094,"v":273680.7298396445,"t":1725037200}
+{"o":133.9489256094,"h":137.3747076817,"l":133.8498225619,"c":136.5184899359,"v":401422.1593776923,"t":1725040800}
+{"o":136.5184899359,"h":136.6342712045,"l":134.9836293164,"c":135.5580936165,"v":288269.6811229417,"t":1725044400}
+{"o":135.5580936165,"h":136.1853086351,"l":135.2270534544,"c":135.981636727,"v":218564.2994790306,"t":1725048000}
+{"o":135.981636727,"h":136.6106866922,"l":135.7578310605,"c":136.0473359754,"v":188955.3901568601,"t":1725051600}
+{"o":136.0473359754,"h":137.5667216998,"l":135.9942160318,"c":137.2449593908,"v":280877.989382532,"t":1725055200}
+{"o":137.2449593908,"h":138.1718274798,"l":137.1726336497,"c":137.5706424228,"v":223074.3877753684,"t":1725058800}
+{"o":137.5706424228,"h":138.7781664882,"l":137.4450919246,"c":137.8925852755,"v":204963.6777250324,"t":1725062400}
+{"o":137.8925852755,"h":138.0805370548,"l":137.4553050959,"c":137.4975053511,"v":158118.4667990891,"t":1725066000}
+{"o":137.4975053511,"h":137.6757348156,"l":137.0855587589,"c":137.6719887255,"v":165489.6698633517,"t":1725069600}
+{"o":137.6719887255,"h":138.3922181113,"l":137.5278975708,"c":137.8508297986,"v":129181.6749132634,"t":1725073200}
+{"o":137.8508297986,"h":138.3341409842,"l":137.7756187826,"c":138.2331948597,"v":98951.3871288486,"t":1725076800}
+{"o":138.2331948597,"h":138.2331948597,"l":137.2206429104,"c":137.2723042783,"v":128294.9643528563,"t":1725080400}
+{"o":137.2723042783,"h":137.9248426517,"l":136.9765831852,"c":137.5377349738,"v":109822.3134480957,"t":1725084000}
+{"o":137.5377349738,"h":137.7472872569,"l":136.8791334299,"c":137.1072815591,"v":110189.0069922142,"t":1725087600}
+{"o":137.1072815591,"h":137.3264834138,"l":135.4088075507,"c":135.447402945,"v":143315.1150179802,"t":1725091200}
+{"o":135.447402945,"h":136.2365721569,"l":134.7377238831,"c":136.0844360142,"v":133699.0297880617,"t":1725094800}
+{"o":136.0844360142,"h":136.9753746588,"l":135.9534996432,"c":136.6066295818,"v":121575.1286053257,"t":1725098400}
+{"o":136.6066295818,"h":136.8458590435,"l":136.26629781,"c":136.4908092068,"v":102286.8397274385,"t":1725102000}
+{"o":136.4908092068,"h":136.7669253691,"l":136.0569858941,"c":136.3785971417,"v":112389.29514771,"t":1725105600}
+{"o":136.3785971417,"h":136.5559873513,"l":135.2714437945,"c":135.3213615185,"v":194378.2341298984,"t":1725109200}
+{"o":135.3213615185,"h":136.0070716713,"l":135.069462309,"c":135.7152244576,"v":148160.6944362982,"t":1725112800}
+{"o":135.7152244576,"h":136.1285266807,"l":135.3810883486,"c":136.0524232505,"v":124960.3525302911,"t":1725116400}
+{"o":136.0524232505,"h":136.1701073826,"l":135.1384204013,"c":135.5841598389,"v":136173.1117842361,"t":1725120000}
+{"o":135.5841598389,"h":135.7952249257,"l":134.4110833444,"c":135.2165805396,"v":184324.8415233045,"t":1725123600}
+{"o":135.2165805396,"h":135.9987193258,"l":134.7874013063,"c":134.8933986144,"v":141310.7761448869,"t":1725127200}
+{"o":134.8933986144,"h":134.995432987,"l":134.0823533939,"c":134.443108464,"v":124947.3546962879,"t":1725130800}
+{"o":134.443108464,"h":135.0599857203,"l":133.975227335,"c":134.8540465845,"v":145544.7555329695,"t":1725134400}
+{"o":134.8540465845,"h":135.7980876521,"l":134.5796506308,"c":135.4163849091,"v":138845.0904385542,"t":1725138000}
+{"o":135.4163849091,"h":135.70819149,"l":134.8144515685,"c":134.851426901,"v":114574.3335907166,"t":1725141600}
+{"o":134.851426901,"h":135.1167007053,"l":134.3491873943,"c":134.8163040386,"v":102323.3010783323,"t":1725145200}
+{"o":134.8163040386,"h":135.0900532174,"l":134.4629006474,"c":134.8393549017,"v":136536.2534633812,"t":1725148800}
+{"o":134.8393549017,"h":134.9861961305,"l":132.7454595054,"c":133.0886737075,"v":219603.6189701036,"t":1725152400}
+{"o":133.0886737075,"h":133.4511776702,"l":132.3267948784,"c":133.4440011406,"v":246344.373999916,"t":1725156000}
+{"o":133.4440011406,"h":133.9307212616,"l":133.1788453946,"c":133.578915577,"v":119618.3164628297,"t":1725159600}
+{"o":133.578915577,"h":133.578915577,"l":132.8248389889,"c":133.2066712855,"v":111361.2515855949,"t":1725163200}
+{"o":133.2066712855,"h":133.386088189,"l":130.5387111552,"c":131.0500457253,"v":211295.6542968984,"t":1725166800}
+{"o":131.0500457253,"h":132.2788088395,"l":130.9770841426,"c":132.171640228,"v":144869.0024147755,"t":1725170400}
+{"o":132.171640228,"h":132.486712993,"l":131.5568188152,"c":132.2934481261,"v":168141.8501566252,"t":1725174000}
+{"o":132.2934481261,"h":132.3254634117,"l":130.6606731439,"c":130.8519660617,"v":162912.309172562,"t":1725177600}
+{"o":130.8519660617,"h":131.7163583056,"l":130.408901968,"c":130.7272902096,"v":193402.5858656077,"t":1725181200}
+{"o":130.7272902096,"h":130.88134379,"l":129.7462856729,"c":129.9695390267,"v":182600.2974237347,"t":1725184800}
+{"o":129.9695390267,"h":131.4571446269,"l":129.6943373494,"c":131.376116571,"v":175363.4163016657,"t":1725188400}
+{"o":131.376116571,"h":131.6417483014,"l":130.3802579992,"c":130.5539111153,"v":140097.812390915,"t":1725192000}
+{"o":130.5539111153,"h":131.1538265817,"l":128.8660140946,"c":131.0613229857,"v":218384.1903819178,"t":1725195600}
+{"o":131.0613229857,"h":132.1868187944,"l":129.5492281762,"c":131.4019719091,"v":391449.8589740403,"t":1725199200}
+{"o":131.4019719091,"h":134.3568932855,"l":131.0722256142,"c":133.8237936223,"v":373189.8066979314,"t":1725202800}
+{"o":133.8237936223,"h":134.2654440694,"l":132.2683006134,"c":132.5440605043,"v":233336.6076861095,"t":1725206400}
+{"o":132.5440605043,"h":133.0769282582,"l":131.4790170605,"c":132.2084609988,"v":204053.5981137351,"t":1725210000}
+{"o":132.2084609988,"h":134.8074555467,"l":131.9893689576,"c":134.3042265979,"v":288482.1693340751,"t":1725213600}
+{"o":134.3042265979,"h":135.4591998038,"l":133.7667398843,"c":134.8029051278,"v":263467.5323078248,"t":1725217200}
+{"o":134.8029051278,"h":135.6748795995,"l":133.9848976974,"c":134.4914211225,"v":356564.4816614072,"t":1725220800}
+{"o":134.4914211225,"h":134.5638651836,"l":132.6522582282,"c":133.3911141836,"v":186902.9904059448,"t":1725224400}
+{"o":133.3911141836,"h":133.5220694375,"l":127.5488879849,"c":128.6898912114,"v":423193.3165275977,"t":1725228000}
+{"o":128.6898912114,"h":130.059353228,"l":127.0318602186,"c":128.0745187815,"v":386787.0555146352,"t":1725231600}
+{"o":128.0745187815,"h":129.9167315781,"l":127.863136619,"c":129.1789710135,"v":284551.087086445,"t":1725235200}
+{"o":129.1789710135,"h":130.0316457324,"l":128.7022808922,"c":129.313568756,"v":229222.9095858834,"t":1725238800}
+{"o":129.313568756,"h":130.2381555087,"l":128.0338384473,"c":128.8573778376,"v":227467.4384804949,"t":1725242400}
+{"o":128.8573778376,"h":130.0945501542,"l":128.7890619317,"c":129.7766457073,"v":221636.1129759276,"t":1725246000}
+{"o":129.7766457073,"h":130.1626663289,"l":126.8829789081,"c":127.1100010256,"v":304002.550863226,"t":1725249600}
+{"o":127.1100010256,"h":129.5412982877,"l":127.0519181904,"c":128.6950088057,"v":270891.4875732295,"t":1725253200}
+{"o":128.6950088057,"h":129.3031336635,"l":127.8909251679,"c":128.366684883,"v":175303.8105685173,"t":1725256800}
+{"o":128.366684883,"h":128.9546025661,"l":126.3454258082,"c":127.1165106736,"v":201888.140068463,"t":1725260400}
+{"o":127.1165106736,"h":130.0721602277,"l":126.7431336376,"c":129.3625625261,"v":303925.8544347477,"t":1725264000}
+{"o":129.3625625261,"h":131.2746499768,"l":128.4716763632,"c":131.1459491117,"v":284082.3857654363,"t":1725267600}
+{"o":131.1459491117,"h":132.3801434028,"l":130.7441410244,"c":131.4711425954,"v":297929.3566224714,"t":1725271200}
+{"o":131.4711425954,"h":132.1153157134,"l":130.9789814332,"c":131.2417125175,"v":187722.9532773389,"t":1725274800}
+{"o":131.2417125175,"h":131.9142499519,"l":130.795316342,"c":131.3651652686,"v":179143.2245114598,"t":1725278400}
+{"o":131.3651652686,"h":131.9011749422,"l":130.1854573731,"c":130.2518416435,"v":180743.7613174086,"t":1725282000}
+{"o":130.2518416435,"h":132.7423128306,"l":129.4974143303,"c":132.3321190595,"v":339335.4295929453,"t":1725285600}
+{"o":132.3321190595,"h":132.8747148909,"l":131.8046674274,"c":132.0005704262,"v":245910.2120606502,"t":1725289200}
+{"o":132.0005704262,"h":132.8558195063,"l":131.1838475699,"c":131.3734342346,"v":227228.7826338094,"t":1725292800}
+{"o":131.3734342346,"h":133.0992625961,"l":131.3734342346,"c":132.7670321224,"v":246984.099324296,"t":1725296400}
+{"o":132.7670321224,"h":133.3097323272,"l":131.9738376858,"c":132.7265088164,"v":202648.3480248898,"t":1725300000}
+{"o":132.7265088164,"h":133.0916591959,"l":132.2664757513,"c":132.590118446,"v":151526.5296159398,"t":1725303600}
+{"o":132.590118446,"h":134.5359613052,"l":132.3302423619,"c":134.2168602507,"v":268512.4725618073,"t":1725307200}
+{"o":134.2168602507,"h":134.6502736816,"l":133.2301825905,"c":133.5620087011,"v":274015.5960285415,"t":1725310800}
+{"o":133.5620087011,"h":134.3046350309,"l":133.3672516196,"c":134.195171594,"v":214448.120225904,"t":1725314400}
+{"o":134.195171594,"h":134.7652495616,"l":133.947581031,"c":134.2816324463,"v":175443.2451907448,"t":1725318000}
+{"o":134.2816324463,"h":134.5723395401,"l":133.5542649913,"c":134.4265133498,"v":197847.2446550337,"t":1725321600}
+{"o":134.4265133498,"h":134.881821767,"l":133.8781834381,"c":134.8338217579,"v":212257.4622405466,"t":1725325200}
+{"o":134.8338217579,"h":136.8983519434,"l":134.7286140417,"c":135.1681834103,"v":349831.8499130214,"t":1725328800}
+{"o":135.1681834103,"h":135.6092813181,"l":134.7686956595,"c":134.9152133741,"v":225387.1912836342,"t":1725332400}
+{"o":134.9152133741,"h":135.2863680225,"l":133.9284048247,"c":134.3500511502,"v":292033.5288525484,"t":1725336000}
+{"o":134.3500511502,"h":134.876292575,"l":133.8849982251,"c":134.4038723013,"v":183440.486629285,"t":1725339600}
+{"o":134.4038723013,"h":134.4116685752,"l":132.9462370696,"c":133.0608161577,"v":194109.9707138769,"t":1725343200}
+{"o":133.0608161577,"h":134.2162386736,"l":133.0608161577,"c":133.9733213916,"v":154301.4333664629,"t":1725346800}
+{"o":133.9733213916,"h":134.0236454383,"l":132.0014083647,"c":132.4365591282,"v":238681.3589739147,"t":1725350400}
+{"o":132.4365591282,"h":133.2342464003,"l":132.38402704,"c":132.7745123495,"v":180313.8220939339,"t":1725354000}
+{"o":132.7745123495,"h":133.6067961323,"l":132.6009074121,"c":133.1024327627,"v":161660.9301910314,"t":1725357600}
+{"o":133.1024327627,"h":133.7148551772,"l":132.8828281665,"c":133.5378854158,"v":164365.4058934411,"t":1725361200}
+{"o":133.5378854158,"h":134.7241898783,"l":133.4795822102,"c":133.6515177203,"v":228175.1270744653,"t":1725364800}
+{"o":133.6515177203,"h":133.9573582754,"l":130.4128516641,"c":130.787403167,"v":396734.5531670057,"t":1725368400}
+{"o":130.787403167,"h":130.787403167,"l":129.28742947,"c":129.4896636413,"v":387104.314523902,"t":1725372000}
+{"o":129.4896636413,"h":130.2080913063,"l":128.0321715158,"c":129.163999934,"v":340067.6032614152,"t":1725375600}
+{"o":129.163999934,"h":130.0215087287,"l":128.7250939739,"c":129.4039480055,"v":272713.688047125,"t":1725379200}
+{"o":129.4039480055,"h":130.8731648879,"l":129.306223163,"c":129.5746700926,"v":294176.0765472366,"t":1725382800}
+{"o":129.5746700926,"h":130.6746575116,"l":129.196652385,"c":130.4176588889,"v":264999.8493369815,"t":1725386400}
+{"o":130.4176588889,"h":131.6444809185,"l":130.2060259229,"c":130.3611196193,"v":296569.3231865728,"t":1725390000}
+{"o":130.3611196193,"h":131.0012118993,"l":129.5240216803,"c":130.0051791078,"v":224466.2674593254,"t":1725393600}
+{"o":130.0051791078,"h":130.1215913923,"l":128.7572759496,"c":129.5752579396,"v":235676.2067839607,"t":1725397200}
+{"o":129.5752579396,"h":129.8080136773,"l":128.8422188082,"c":128.941741046,"v":150230.8842043442,"t":1725400800}
+{"o":128.941741046,"h":129.0191780938,"l":126.5897502241,"c":127.0401813509,"v":289048.6112963302,"t":1725404400}
+{"o":127.0401813509,"h":128.3041309278,"l":123.5407350307,"c":126.084861099,"v":331939.2670049237,"t":1725408000}
+{"o":126.084861099,"h":127.0331521815,"l":122.0450809359,"c":126.3298132344,"v":772107.1621778494,"t":1725411600}
+{"o":126.3298132344,"h":127.0403462866,"l":125.6822577906,"c":126.6057045372,"v":236512.5783862387,"t":1725415200}
+{"o":126.6057045372,"h":127.4465993682,"l":126.5181217164,"c":127.1459921217,"v":176256.3300342019,"t":1725418800}
+{"o":127.1459921217,"h":127.4037241724,"l":126.3642181887,"c":127.2822412341,"v":160992.2527250842,"t":1725422400}
+{"o":127.2822412341,"h":127.2822412341,"l":126.0282066244,"c":126.2470710397,"v":178047.695886945,"t":1725426000}
+{"o":126.2470710397,"h":128.3054386598,"l":126.2470710397,"c":127.6263446199,"v":248020.6951957129,"t":1725429600}
+{"o":127.6263446199,"h":130.820001223,"l":127.5772788333,"c":129.7000751724,"v":427378.527594533,"t":1725433200}
+{"o":129.7000751724,"h":130.1453135848,"l":129.190157638,"c":129.3707735279,"v":205524.8535832846,"t":1725436800}
+{"o":129.3707735279,"h":130.1546158999,"l":128.9910476814,"c":128.9992738073,"v":178461.3411984285,"t":1725440400}
+{"o":128.9992738073,"h":129.2888979938,"l":127.8934687441,"c":127.9792236454,"v":224800.697525446,"t":1725444000}
+{"o":127.9792236454,"h":128.7649158613,"l":127.5623370079,"c":127.9482887448,"v":185568.9569270866,"t":1725447600}
+{"o":127.9482887448,"h":129.007797642,"l":127.3922140818,"c":128.0917318623,"v":261469.6485630382,"t":1725451200}
+{"o":128.0917318623,"h":128.9016178694,"l":127.3525556994,"c":128.7456558531,"v":333901.7262350292,"t":1725454800}
+{"o":128.7456558531,"h":133.0882721987,"l":128.0747791136,"c":132.3128239255,"v":591857.2369418791,"t":1725458400}
+{"o":132.3128239255,"h":133.6354638251,"l":131.2157599648,"c":133.24374183,"v":528838.1024013595,"t":1725462000}
+{"o":133.24374183,"h":134.435332465,"l":132.1255087147,"c":133.3489221646,"v":433040.4567183018,"t":1725465600}
+{"o":133.3489221646,"h":133.586176709,"l":132.0342921416,"c":132.0500147706,"v":291244.1438508104,"t":1725469200}
+{"o":132.0500147706,"h":132.9665935205,"l":132.0397883729,"c":132.4647562228,"v":248200.5149054419,"t":1725472800}
+{"o":132.4647562228,"h":133.2955320962,"l":132.1455671664,"c":132.6761442128,"v":209815.6753764614,"t":1725476400}
+{"o":132.6761442128,"h":133.5499499707,"l":132.3074976389,"c":133.3207713068,"v":209812.9874320368,"t":1725480000}
+{"o":133.3207713068,"h":133.8943805262,"l":133.0259132322,"c":133.6862302344,"v":166555.3466406138,"t":1725483600}
+{"o":133.6862302344,"h":134.1001180026,"l":132.8942989505,"c":133.5156945572,"v":195530.3144261564,"t":1725487200}
+{"o":133.5156945572,"h":133.7915049625,"l":132.6779099355,"c":132.9991464199,"v":169335.3006663184,"t":1725490800}
+{"o":132.9991464199,"h":133.8117739651,"l":132.3337802664,"c":132.3373559262,"v":185678.3488652094,"t":1725494400}
+{"o":132.3373559262,"h":133.703763143,"l":132.3373559262,"c":133.2615698468,"v":184929.0377182137,"t":1725498000}
+{"o":133.2615698468,"h":133.5730373289,"l":132.4134494264,"c":132.516767895,"v":232161.1214004747,"t":1725501600}
+{"o":132.516767895,"h":132.516767895,"l":130.7254042063,"c":131.0426895295,"v":276267.5257244815,"t":1725505200}
+{"o":131.0426895295,"h":133.6783253165,"l":130.7570455597,"c":132.9047649215,"v":216115.6374068271,"t":1725508800}
+{"o":132.9047649215,"h":133.0502409236,"l":131.6320185353,"c":131.7914803537,"v":207456.4415068786,"t":1725512400}
+{"o":131.7914803537,"h":132.0639277313,"l":130.2788225781,"c":131.4939544719,"v":219559.7726306375,"t":1725516000}
+{"o":131.4939544719,"h":132.7689867031,"l":131.4046721977,"c":132.5249382584,"v":177757.6969019745,"t":1725519600}
+{"o":132.5249382584,"h":133.242063314,"l":131.776315151,"c":132.1843393791,"v":184674.1601660954,"t":1725523200}
+{"o":132.1843393791,"h":132.2866528254,"l":131.1397679212,"c":131.6922255974,"v":175875.4565782938,"t":1725526800}
+{"o":131.6922255974,"h":132.2085437003,"l":131.2160865984,"c":131.9735261378,"v":193566.1377675202,"t":1725530400}
+{"o":131.9735261378,"h":132.6001798351,"l":131.4975441849,"c":132.2699006225,"v":161342.6396812512,"t":1725534000}
+{"o":132.2699006225,"h":133.5418899506,"l":131.3217019743,"c":132.8028768046,"v":335252.2805689762,"t":1725537600}
+{"o":132.8028768046,"h":134.3411154715,"l":132.5839334204,"c":133.955122853,"v":418906.2230959071,"t":1725541200}
+{"o":133.955122853,"h":134.8002274706,"l":131.3289948725,"c":131.3346050716,"v":500040.5888490643,"t":1725544800}
+{"o":131.3346050716,"h":131.7783402947,"l":129.2745638715,"c":130.0488877653,"v":495525.273237341,"t":1725548400}
+{"o":130.0488877653,"h":130.5649601877,"l":128.8967841207,"c":129.5010372997,"v":328091.7668309982,"t":1725552000}
+{"o":129.5010372997,"h":130.2776618021,"l":129.072755322,"c":130.1819470264,"v":294149.2542245902,"t":1725555600}
+{"o":130.1819470264,"h":130.5422262148,"l":129.4882235654,"c":129.9956779562,"v":258925.4594668331,"t":1725559200}
+{"o":129.9956779562,"h":130.0687887831,"l":126.9488392343,"c":127.8621849149,"v":458774.6534261316,"t":1725562800}
+{"o":127.8621849149,"h":128.4496854967,"l":127.4614249632,"c":127.7598839563,"v":211445.6724180126,"t":1725566400}
+{"o":127.7598839563,"h":129.1120446813,"l":127.7250361532,"c":128.8930792508,"v":224888.5414649491,"t":1725570000}
+{"o":128.8930792508,"h":129.2987784948,"l":127.837768871,"c":128.9904694317,"v":170633.6190557472,"t":1725573600}
+{"o":128.9904694317,"h":129.1601025394,"l":128.4961748992,"c":128.8267314116,"v":157147.0939653934,"t":1725577200}
+{"o":128.8267314116,"h":129.2988630148,"l":128.0627976535,"c":128.887105352,"v":201391.6076417428,"t":1725580800}
+{"o":128.887105352,"h":130.0627204285,"l":128.2038355861,"c":129.6997089891,"v":198824.0212513252,"t":1725584400}
+{"o":129.6997089891,"h":130.9229944632,"l":129.386103463,"c":130.6675116836,"v":208626.9282157581,"t":1725588000}
+{"o":130.6675116836,"h":130.9898355824,"l":130.120105828,"c":130.120105828,"v":196644.2428858639,"t":1725591600}
+{"o":130.120105828,"h":130.6170069815,"l":129.8077254751,"c":129.8644943383,"v":176144.466089377,"t":1725595200}
+{"o":129.8644943383,"h":130.1300705662,"l":128.9729758009,"c":129.6620574669,"v":177146.6021030113,"t":1725598800}
+{"o":129.6620574669,"h":129.864138448,"l":129.1478742231,"c":129.6779877637,"v":146594.700971903,"t":1725602400}
+{"o":129.6779877637,"h":129.7252720658,"l":125.7263382791,"c":127.5691088361,"v":320684.6908232508,"t":1725606000}
+{"o":127.5691088361,"h":128.5818035579,"l":127.4380585739,"c":127.9276621099,"v":195281.9136681981,"t":1725609600}
+{"o":127.9276621099,"h":129.0020683377,"l":127.7455364149,"c":128.8356995199,"v":165099.2195181219,"t":1725613200}
+{"o":128.8356995199,"h":130.4918483621,"l":128.7948166847,"c":129.9036001436,"v":241406.3265738796,"t":1725616800}
+{"o":129.9036001436,"h":130.1040474653,"l":129.2402254829,"c":129.7218090448,"v":224644.6975370821,"t":1725620400}
+{"o":129.7218090448,"h":133.5479562206,"l":129.1614333316,"c":132.9928492229,"v":689284.7793380698,"t":1725624000}
+{"o":132.9928492229,"h":133.7069352823,"l":129.6538578243,"c":130.3471693849,"v":607588.5099886861,"t":1725627600}
+{"o":130.3471693849,"h":130.3471693849,"l":127.4606251863,"c":128.5003454159,"v":761289.2009798093,"t":1725631200}
+{"o":128.5003454159,"h":129.4094656466,"l":126.0983838051,"c":127.4779227102,"v":647030.122692398,"t":1725634800}
+{"o":127.4779227102,"h":127.7008454929,"l":124.656472703,"c":125.8391793386,"v":743754.5135983892,"t":1725638400}
+{"o":125.8391793386,"h":127.3117395846,"l":124.8834916092,"c":126.1543414749,"v":456469.5035278464,"t":1725642000}
+{"o":126.1543414749,"h":126.3112317494,"l":124.1379076689,"c":124.2706582804,"v":420597.5819353157,"t":1725645600}
+{"o":124.2706582804,"h":125.4928367614,"l":123.1239565106,"c":124.4953857981,"v":513617.0573390015,"t":1725649200}
+{"o":124.4953857981,"h":125.3852889827,"l":120.3286613469,"c":120.6926738869,"v":597033.3878421669,"t":1725652800}
+{"o":120.6926738869,"h":124.2171370717,"l":120.0686723389,"c":124.2171370717,"v":491558.4582058577,"t":1725656400}
+{"o":124.2171370717,"h":124.9546327269,"l":123.4657649291,"c":124.2671427346,"v":223533.7796830661,"t":1725660000}
+{"o":124.2671427346,"h":124.8336540497,"l":124.1256285768,"c":124.6306741159,"v":177450.0308287159,"t":1725663600}
+{"o":124.6306741159,"h":125.3046157889,"l":124.4007146184,"c":124.5274887846,"v":242338.312011453,"t":1725667200}
+{"o":124.5274887846,"h":124.8445626336,"l":123.7275003439,"c":124.1802455984,"v":173551.0454841083,"t":1725670800}
+{"o":124.1802455984,"h":125.040444086,"l":124.0017991918,"c":124.7558027804,"v":149807.1690845586,"t":1725674400}
+{"o":124.7558027804,"h":125.1041118656,"l":124.6565827128,"c":124.8037296364,"v":132926.5739169037,"t":1725678000}
+{"o":124.8037296364,"h":125.8489269174,"l":124.7325694724,"c":125.8012272062,"v":174806.8652781088,"t":1725681600}
+{"o":125.8012272062,"h":126.8981292792,"l":125.6901166729,"c":126.5513273325,"v":208462.4717136263,"t":1725685200}
+{"o":126.5513273325,"h":127.1065695021,"l":126.4250066535,"c":127.0249041616,"v":170702.9589239878,"t":1725688800}
+{"o":127.0249041616,"h":128.1283748659,"l":126.7396088901,"c":127.2677611832,"v":188628.1544298278,"t":1725692400}
+{"o":127.2677611832,"h":127.4254389406,"l":126.4980723316,"c":127.0870444422,"v":155234.7185874184,"t":1725696000}
+{"o":127.0870444422,"h":127.3169270991,"l":126.4391331685,"c":126.7743213709,"v":131144.8527102761,"t":1725699600}
+{"o":126.7743213709,"h":127.1981778628,"l":126.5493442498,"c":126.5493442498,"v":138952.3283851795,"t":1725703200}
+{"o":126.5493442498,"h":127.1068461375,"l":126.3817998279,"c":126.6486640617,"v":131756.5514621427,"t":1725706800}
+{"o":126.6486640617,"h":127.4382621463,"l":126.6486640617,"c":127.0483331019,"v":137788.8125269149,"t":1725710400}
+{"o":127.0483331019,"h":127.4387099071,"l":125.977455368,"c":126.7611630717,"v":197630.7420090898,"t":1725714000}
+{"o":126.7611630717,"h":127.5917815641,"l":126.638377585,"c":127.5352797376,"v":189365.4355058092,"t":1725717600}
+{"o":127.5352797376,"h":129.126656032,"l":127.5352797376,"c":128.5025618469,"v":303554.6714394465,"t":1725721200}
+{"o":128.5025618469,"h":128.8426847801,"l":127.0989722672,"c":127.1727698784,"v":235712.4921376554,"t":1725724800}
+{"o":127.1727698784,"h":127.6075230933,"l":126.1966308958,"c":126.4725301015,"v":251874.2328000955,"t":1725728400}
+{"o":126.4725301015,"h":127.5777944046,"l":125.908087133,"c":127.2204041844,"v":239443.1946342151,"t":1725732000}
+{"o":127.2204041844,"h":128.5047082963,"l":127.1354885181,"c":127.9754756354,"v":179235.1429747448,"t":1725735600}
+{"o":127.9754756354,"h":128.0956495623,"l":126.9486450309,"c":126.9486450309,"v":148698.2624546303,"t":1725739200}
+{"o":126.9486450309,"h":127.5173233614,"l":126.3532992034,"c":126.5448135458,"v":157688.4233727512,"t":1725742800}
+{"o":126.5448135458,"h":126.9396036254,"l":125.5530665877,"c":126.4267198149,"v":140188.3531458019,"t":1725746400}
+{"o":126.4267198149,"h":127.4931155778,"l":126.0757170723,"c":127.3666210036,"v":120628.9644955001,"t":1725750000}
+{"o":127.3666210036,"h":127.5952998423,"l":126.5440516002,"c":127.1891976051,"v":145089.4138526942,"t":1725753600}
+{"o":127.1891976051,"h":127.9293423025,"l":127.1388109662,"c":127.5704354178,"v":135864.6104294959,"t":1725757200}
+{"o":127.5704354178,"h":128.0694674355,"l":127.5280731392,"c":127.8419445369,"v":140906.4931004322,"t":1725760800}
+{"o":127.8419445369,"h":128.1565521054,"l":127.4675506907,"c":127.9115399395,"v":114435.3167427023,"t":1725764400}
+{"o":127.9115399395,"h":128.3763804496,"l":127.7027271795,"c":128.1134991842,"v":122300.4297936408,"t":1725768000}
+{"o":128.1134991842,"h":128.1253745716,"l":127.504167198,"c":127.504167198,"v":151932.864270508,"t":1725771600}
+{"o":127.504167198,"h":128.1728914509,"l":127.5003369478,"c":128.0206244553,"v":97262.8923331086,"t":1725775200}
+{"o":128.0206244553,"h":129.7317783464,"l":127.9624190977,"c":129.2317138686,"v":185635.1839738369,"t":1725778800}
+{"o":129.2317138686,"h":129.515640642,"l":128.8193664427,"c":129.4376338754,"v":205235.9073819515,"t":1725782400}
+{"o":129.4376338754,"h":130.6109585398,"l":129.2985786423,"c":129.3500202211,"v":229940.4431226352,"t":1725786000}
+{"o":129.3500202211,"h":130.3829267516,"l":129.2900195648,"c":130.2874854079,"v":152555.0913289481,"t":1725789600}
+{"o":130.2874854079,"h":130.5758843195,"l":129.6543907276,"c":129.7367537994,"v":145156.6104756593,"t":1725793200}
+{"o":129.7367537994,"h":129.909643128,"l":128.284847158,"c":128.4033926145,"v":186226.9689496969,"t":1725796800}
+{"o":128.4033926145,"h":128.7226638967,"l":127.9672288853,"c":128.6330889616,"v":174214.9205708065,"t":1725800400}
+{"o":128.6330889616,"h":128.7903144338,"l":127.2592304884,"c":127.2592304884,"v":267760.5385935783,"t":1725804000}
+{"o":127.2592304884,"h":127.6291046393,"l":126.2793256019,"c":126.4051899752,"v":413552.1178711893,"t":1725807600}
+{"o":126.4051899752,"h":127.9998986243,"l":126.2916018274,"c":127.3971329058,"v":194214.1433530295,"t":1725811200}
+{"o":127.3971329058,"h":128.95501053,"l":127.3704330783,"c":128.896239943,"v":177821.7498382688,"t":1725814800}
+{"o":128.896239943,"h":128.9917130489,"l":128.2427325764,"c":128.4392712937,"v":159974.8077660222,"t":1725818400}
+{"o":128.4392712937,"h":128.7396128537,"l":128.0557396097,"c":128.3408645808,"v":125750.155758226,"t":1725822000}
+{"o":128.3408645808,"h":128.58477975,"l":127.9946758649,"c":128.4421505329,"v":113718.6362915734,"t":1725825600}
+{"o":128.4421505329,"h":129.5345730428,"l":128.4279088963,"c":128.8255556048,"v":224806.9103791144,"t":1725829200}
+{"o":128.8255556048,"h":131.3184193048,"l":128.4018952012,"c":128.9871590708,"v":458074.4364602726,"t":1725832800}
+{"o":128.9871590708,"h":129.9781832291,"l":128.8452348765,"c":129.7906738194,"v":186827.9901580557,"t":1725836400}
+{"o":129.7906738194,"h":130.6886475951,"l":128.8315347854,"c":129.7830890755,"v":237711.8027229914,"t":1725840000}
+{"o":129.7830890755,"h":130.4965620915,"l":128.8931393276,"c":129.4729698483,"v":240884.363894411,"t":1725843600}
+{"o":129.4729698483,"h":129.6006859255,"l":128.0270835952,"c":128.9904907072,"v":207363.4054712994,"t":1725847200}
+{"o":128.9904907072,"h":129.0148801035,"l":127.5965906012,"c":128.2721931241,"v":186432.2339621086,"t":1725850800}
+{"o":128.2721931241,"h":128.4731731724,"l":127.5655591324,"c":127.9341436123,"v":144779.4335337697,"t":1725854400}
+{"o":127.9341436123,"h":128.1714571836,"l":127.1777327891,"c":127.4665905715,"v":147492.2165703296,"t":1725858000}
+{"o":127.4665905715,"h":128.4032326957,"l":127.335063359,"c":128.2912752791,"v":192948.7364379416,"t":1725861600}
+{"o":128.2912752791,"h":129.0336720935,"l":127.8577008804,"c":128.9834549855,"v":155304.469691406,"t":1725865200}
+{"o":128.9834549855,"h":129.8715393756,"l":128.855166388,"c":129.575998838,"v":220094.9876828039,"t":1725868800}
+{"o":129.575998838,"h":130.6374112614,"l":128.9761137975,"c":129.1474001919,"v":217559.3321110111,"t":1725872400}
+{"o":129.1474001919,"h":130.033674545,"l":128.8678438358,"c":129.5108265949,"v":160050.6662580176,"t":1725876000}
+{"o":129.5108265949,"h":129.6288170477,"l":128.8481706911,"c":129.0743864692,"v":141374.1276354945,"t":1725879600}
+{"o":129.0743864692,"h":129.1587725797,"l":128.1805168006,"c":128.9483933924,"v":218634.2252763072,"t":1725883200}
+{"o":128.9483933924,"h":129.8723640801,"l":128.3463286502,"c":129.4064541535,"v":305371.1500797975,"t":1725886800}
+{"o":129.4064541535,"h":129.7855494844,"l":126.6557568243,"c":126.8644603998,"v":393420.4133109785,"t":1725890400}
+{"o":126.8644603998,"h":128.30940389,"l":126.6528482792,"c":128.0494930291,"v":302793.2921680178,"t":1725894000}
+{"o":128.0494930291,"h":133.4406518349,"l":127.9192024851,"c":132.3205986329,"v":597800.1766407893,"t":1725897600}
+{"o":132.3205986329,"h":133.5192247793,"l":132.1291717648,"c":132.5263741348,"v":418424.8881588798,"t":1725901200}
+{"o":132.5263741348,"h":133.3645633345,"l":131.9131034217,"c":133.1069560949,"v":325733.2226680632,"t":1725904800}
+{"o":133.1069560949,"h":135.0723932054,"l":132.9346313945,"c":134.8922564211,"v":302585.4968113154,"t":1725908400}
+{"o":134.8922564211,"h":135.1884893558,"l":133.6328219269,"c":134.5917465167,"v":238238.8899630564,"t":1725912000}
+{"o":134.5917465167,"h":136.9426086705,"l":134.3674306999,"c":135.0214235208,"v":450851.0750149552,"t":1725915600}
+{"o":135.0214235208,"h":135.5715698663,"l":133.8458457806,"c":134.318664447,"v":264428.5748337018,"t":1725919200}
+{"o":134.318664447,"h":135.1344150352,"l":133.8651294827,"c":134.9487652906,"v":203292.7272472529,"t":1725922800}
+{"o":134.9487652906,"h":135.1054302583,"l":133.3402965765,"c":133.9126565221,"v":228050.8271902757,"t":1725926400}
+{"o":133.9126565221,"h":134.0765776824,"l":132.8420694265,"c":133.1999850967,"v":170648.3816425484,"t":1725930000}
+{"o":133.1999850967,"h":133.4669377622,"l":132.6969109391,"c":133.3014509766,"v":142503.3633821438,"t":1725933600}
+{"o":133.3014509766,"h":133.3997819039,"l":132.6742655737,"c":132.7974508015,"v":164505.4714066435,"t":1725937200}
+{"o":132.7974508015,"h":133.3940623841,"l":132.4159397357,"c":132.8276318953,"v":139165.1587189773,"t":1725940800}
+{"o":132.8276318953,"h":134.4671425688,"l":132.7470944119,"c":134.4671425688,"v":137031.1351079172,"t":1725944400}
+{"o":134.4671425688,"h":134.4671425688,"l":133.6307887486,"c":133.7983287923,"v":130590.4792469997,"t":1725948000}
+{"o":133.7983287923,"h":135.1625806317,"l":133.5931440466,"c":134.8722019765,"v":211931.4582776662,"t":1725951600}
+{"o":134.8722019765,"h":135.379681242,"l":134.2901588122,"c":134.5373809209,"v":188871.3057701277,"t":1725955200}
+{"o":134.5373809209,"h":134.8909765777,"l":134.1138120339,"c":134.4049593336,"v":140905.4297334446,"t":1725958800}
+{"o":134.4049593336,"h":135.0374834114,"l":133.9310772361,"c":134.8084448587,"v":158212.887044141,"t":1725962400}
+{"o":134.8084448587,"h":135.2600784217,"l":134.4742401281,"c":135.1066455405,"v":143989.5409905726,"t":1725966000}
+{"o":135.1066455405,"h":135.4535169766,"l":134.1975731749,"c":134.2888323716,"v":161867.2566240852,"t":1725969600}
+{"o":134.2888323716,"h":134.395566766,"l":133.2380877096,"c":133.9290127734,"v":262307.9623229972,"t":1725973200}
+{"o":133.9290127734,"h":135.8871758295,"l":133.5948800609,"c":135.0129410846,"v":416014.9123261567,"t":1725976800}
+{"o":135.0129410846,"h":136.2257786651,"l":134.0491055364,"c":134.0627455658,"v":335025.6301627868,"t":1725980400}
+{"o":134.0627455658,"h":134.7689153854,"l":133.6509020351,"c":134.3396365647,"v":272478.8081728939,"t":1725984000}
+{"o":134.3396365647,"h":136.7885418604,"l":134.2435977476,"c":135.6633172552,"v":290920.1887632928,"t":1725987600}
+{"o":135.6633172552,"h":137.8515583954,"l":135.6633172552,"c":136.6930345198,"v":452325.159942274,"t":1725991200}
+{"o":136.6930345198,"h":136.8860072559,"l":135.6995105337,"c":136.5429218059,"v":300495.3610257755,"t":1725994800}
+{"o":136.5429218059,"h":137.494138219,"l":135.5931009528,"c":135.5931009528,"v":226899.0797622633,"t":1725998400}
+{"o":135.5931009528,"h":135.9685481228,"l":135.0664875625,"c":135.2821583123,"v":212761.2550429197,"t":1726002000}
+{"o":135.2821583123,"h":135.9948849934,"l":135.0372955038,"c":135.8676786126,"v":183203.9706351627,"t":1726005600}
+{"o":135.8676786126,"h":135.9929596655,"l":135.266782678,"c":135.5073774433,"v":127371.6546466446,"t":1726009200}
+{"o":135.5073774433,"h":135.7872083577,"l":135.019558802,"c":135.4389549879,"v":168429.4148273269,"t":1726012800}
+{"o":135.4389549879,"h":135.5009912263,"l":133.1895740672,"c":133.3150076798,"v":350636.9981925945,"t":1726016400}
+{"o":133.3150076798,"h":134.3239512558,"l":133.2464128275,"c":133.8710450305,"v":230395.3373639913,"t":1726020000}
+{"o":133.8710450305,"h":133.9778170956,"l":133.2098965478,"c":133.4829013466,"v":183862.0234499697,"t":1726023600}
+{"o":133.4829013466,"h":133.4829013466,"l":131.4577457806,"c":132.1371223478,"v":253433.7510678228,"t":1726027200}
+{"o":132.1371223478,"h":132.1806186758,"l":131.0112499159,"c":131.2327719178,"v":198616.730863292,"t":1726030800}
+{"o":131.2327719178,"h":132.1394761035,"l":130.9688864087,"c":131.5267293062,"v":200653.4967744415,"t":1726034400}
+{"o":131.5267293062,"h":132.4298044802,"l":131.4278149541,"c":132.3068977067,"v":222606.6338980932,"t":1726038000}
+{"o":132.3068977067,"h":132.3173078582,"l":130.8084637532,"c":131.1942777051,"v":232699.851057678,"t":1726041600}
+{"o":131.1942777051,"h":131.6469565541,"l":131.0224117596,"c":131.3969554191,"v":176371.2395895969,"t":1726045200}
+{"o":131.3969554191,"h":131.39990518,"l":128.725943631,"c":130.4538273677,"v":212215.8923052072,"t":1726048800}
+{"o":130.4538273677,"h":131.6880370518,"l":130.4538273677,"c":131.3769354132,"v":198168.1580729503,"t":1726052400}
+{"o":131.3769354132,"h":132.1451779285,"l":130.2193105674,"c":131.4884095323,"v":437343.3913382379,"t":1726056000}
+{"o":131.4884095323,"h":132.9193761316,"l":128.7599968754,"c":129.1112645167,"v":469500.683231767,"t":1726059600}
+{"o":129.1112645167,"h":129.5718509568,"l":127.6953903509,"c":129.1409479167,"v":418482.1629191647,"t":1726063200}
+{"o":129.1409479167,"h":131.8415581749,"l":128.5867897135,"c":130.6444521994,"v":420611.3106857092,"t":1726066800}
+{"o":130.6444521994,"h":131.9557226366,"l":130.5628875266,"c":131.4939994899,"v":369151.894232168,"t":1726070400}
+{"o":131.4939994899,"h":132.9543737366,"l":131.4141311998,"c":132.5626402477,"v":370802.8983885383,"t":1726074000}
+{"o":132.5626402477,"h":133.0576690303,"l":130.9570626532,"c":131.7621046772,"v":348959.0978488189,"t":1726077600}
+{"o":131.7621046772,"h":132.4288584535,"l":131.1637022381,"c":132.2211072259,"v":259495.1670045564,"t":1726081200}
+{"o":132.2211072259,"h":132.6144867479,"l":131.8397434332,"c":132.1004337021,"v":178478.2374739196,"t":1726084800}
+{"o":132.1004337021,"h":132.4116726007,"l":131.5054298813,"c":131.8662117447,"v":195155.8767896203,"t":1726088400}
+{"o":131.8662117447,"h":132.0969975687,"l":131.6430219221,"c":132.0291219602,"v":142207.5669397383,"t":1726092000}
+{"o":132.0291219602,"h":132.3450876945,"l":131.7355828935,"c":131.9366839407,"v":136235.57556541,"t":1726095600}
+{"o":131.9366839407,"h":133.7554045984,"l":131.8718533202,"c":133.1018160244,"v":279132.8217027213,"t":1726099200}
+{"o":133.1018160244,"h":134.3643035291,"l":133.1018160244,"c":134.2796134541,"v":199534.191630509,"t":1726102800}
+{"o":134.2796134541,"h":135.5203271971,"l":134.1785500079,"c":134.9173594753,"v":290602.9410845812,"t":1726106400}
+{"o":134.9173594753,"h":135.5010227275,"l":134.5668904735,"c":135.1443448498,"v":218257.6450491501,"t":1726110000}
+{"o":135.1443448498,"h":135.7419863359,"l":134.5662779225,"c":134.7372107909,"v":172942.0614684772,"t":1726113600}
+{"o":134.7372107909,"h":135.0036265067,"l":133.9869158828,"c":134.425792762,"v":188145.7738826401,"t":1726117200}
+{"o":134.425792762,"h":135.8971704685,"l":133.8120706192,"c":134.0807136779,"v":140877.2275762291,"t":1726120800}
+{"o":134.0807136779,"h":134.7231968425,"l":133.9324967718,"c":134.4294940954,"v":190729.8539249298,"t":1726124400}
+{"o":134.4294940954,"h":134.8889084307,"l":134.2507689984,"c":134.4255852024,"v":199870.5235510459,"t":1726128000}
+{"o":134.4255852024,"h":134.5460471553,"l":133.871443054,"c":133.9160566033,"v":149555.9811559028,"t":1726131600}
+{"o":133.9160566033,"h":134.3117361379,"l":133.6982643438,"c":133.8044466799,"v":155475.9989465339,"t":1726135200}
+{"o":133.8044466799,"h":134.5271739059,"l":133.710711868,"c":134.2459316272,"v":183626.5663226683,"t":1726138800}
+{"o":134.2459316272,"h":134.6767753629,"l":133.5333263483,"c":133.6210266538,"v":217428.3968575495,"t":1726142400}
+{"o":133.6210266538,"h":134.5578869699,"l":133.4017347151,"c":133.9580952416,"v":244075.9338869908,"t":1726146000}
+{"o":133.9580952416,"h":136.2811207945,"l":133.75418462,"c":133.8072611943,"v":332624.2322912511,"t":1726149600}
+{"o":133.8072611943,"h":134.9752898552,"l":132.8821449275,"c":132.9925155871,"v":334927.3191461908,"t":1726153200}
+{"o":132.9925155871,"h":134.3078813887,"l":132.9454010455,"c":134.1946928917,"v":263569.7573722643,"t":1726156800}
+{"o":134.1946928917,"h":134.9529826021,"l":133.9161206057,"c":134.8048140671,"v":263495.039782047,"t":1726160400}
+{"o":134.8048140671,"h":135.1869292613,"l":134.1246992911,"c":134.616990193,"v":231969.3794504216,"t":1726164000}
+{"o":134.616990193,"h":135.2315080511,"l":134.4830740321,"c":135.1505475956,"v":215255.3059054115,"t":1726167600}
+{"o":135.1505475956,"h":135.8018620731,"l":134.5454373032,"c":135.398709113,"v":341141.1693413353,"t":1726171200}
+{"o":135.398709113,"h":135.9917963306,"l":134.80723426,"c":135.098211542,"v":233512.8173453693,"t":1726174800}
+{"o":135.098211542,"h":136.5810092225,"l":135.054150039,"c":135.9527439956,"v":181752.5441599523,"t":1726178400}
+{"o":135.9527439956,"h":136.0372884758,"l":135.4729185443,"c":135.6037763127,"v":271277.4963686602,"t":1726182000}
+{"o":135.6037763127,"h":135.7866318814,"l":134.9887513557,"c":135.1104417546,"v":205942.5265550921,"t":1726185600}
+{"o":135.1104417546,"h":135.2023952617,"l":133.9399695091,"c":134.4197800904,"v":172261.0238767859,"t":1726189200}
+{"o":134.4197800904,"h":134.5908617853,"l":133.9472441942,"c":134.2885237164,"v":305031.6070637134,"t":1726192800}
+{"o":134.2885237164,"h":134.5922640213,"l":133.9373594076,"c":134.0430624707,"v":216988.1385362249,"t":1726196400}
+{"o":134.0430624707,"h":134.4224383148,"l":133.7652513471,"c":133.9307306833,"v":135614.1314733503,"t":1726200000}
+{"o":133.9307306833,"h":134.4812882633,"l":133.9020241533,"c":134.3715735616,"v":121364.8982238639,"t":1726203600}
+{"o":134.3715735616,"h":134.3751257976,"l":133.4128104211,"c":133.4128104211,"v":108662.4907696084,"t":1726207200}
+{"o":133.4128104211,"h":134.2566662921,"l":133.3745509681,"c":134.1866636276,"v":166688.6325360663,"t":1726210800}
+{"o":134.1866636276,"h":134.3092169357,"l":133.4461607406,"c":133.512145077,"v":134731.6784194162,"t":1726214400}
+{"o":133.512145077,"h":134.0356790245,"l":133.2500546876,"c":133.2760019485,"v":117495.2072185087,"t":1726218000}
+{"o":133.2760019485,"h":133.9838031918,"l":132.8142503651,"c":133.7682883924,"v":186158.8024173953,"t":1726221600}
+{"o":133.7682883924,"h":133.7860007402,"l":132.1571042973,"c":132.2134698671,"v":238407.4290762743,"t":1726225200}
+{"o":132.2134698671,"h":132.4831269084,"l":131.3042575663,"c":132.1093132757,"v":306002.3815916363,"t":1726228800}
+{"o":132.1093132757,"h":132.4656392784,"l":131.4821567946,"c":132.3048571392,"v":253606.9941584246,"t":1726232400}
+{"o":132.3048571392,"h":133.5191522629,"l":131.6737816176,"c":133.4962028451,"v":317845.0742200256,"t":1726236000}
+{"o":133.4962028451,"h":136.9589289774,"l":133.3783324751,"c":136.2558279892,"v":497271.2868932154,"t":1726239600}
+{"o":136.2558279892,"h":137.5223859842,"l":135.6107675311,"c":136.1022284001,"v":412954.3567465808,"t":1726243200}
+{"o":136.1022284001,"h":137.3652227497,"l":136.0611601662,"c":136.8299060641,"v":431680.7859865758,"t":1726246800}
+{"o":136.8299060641,"h":137.864327982,"l":136.4198963125,"c":137.3967048881,"v":363961.6510879403,"t":1726250400}
+{"o":137.3967048881,"h":137.933681039,"l":137.2031751758,"c":137.720320091,"v":249605.4223254656,"t":1726254000}
+{"o":137.720320091,"h":138.5333639249,"l":137.6101374872,"c":137.8878276655,"v":238742.1986372287,"t":1726257600}
+{"o":137.8878276655,"h":139.3311419575,"l":137.212536453,"c":138.5482140822,"v":289445.4708698008,"t":1726261200}
+{"o":138.5482140822,"h":139.5368676341,"l":138.5482140822,"c":139.059422882,"v":219574.6004400766,"t":1726264800}
+{"o":139.059422882,"h":139.1541503885,"l":138.0594419455,"c":138.7104116316,"v":159863.1418179718,"t":1726268400}
+{"o":138.7104116316,"h":139.0711222879,"l":138.1854665313,"c":138.2601719119,"v":167058.9142810543,"t":1726272000}
+{"o":138.2601719119,"h":139.2828350127,"l":138.2226899392,"c":138.8949713324,"v":167756.0247486947,"t":1726275600}
+{"o":138.8949713324,"h":139.317953193,"l":138.5701643617,"c":138.6041756783,"v":153504.2777177598,"t":1726279200}
+{"o":138.6041756783,"h":140.3008204346,"l":138.5862723488,"c":139.1292226007,"v":258734.6243218334,"t":1726282800}
+{"o":139.1292226007,"h":139.2456558888,"l":138.5800708282,"c":138.5900734386,"v":198826.8153864821,"t":1726286400}
+{"o":138.5900734386,"h":138.8480382141,"l":137.4958188788,"c":137.5666736472,"v":126791.1123483359,"t":1726290000}
+{"o":137.5666736472,"h":137.8325464161,"l":137.0088655919,"c":137.4599711845,"v":210204.687566551,"t":1726293600}
+{"o":137.4599711845,"h":137.5324378901,"l":136.9466972737,"c":137.0214823966,"v":156725.4208668536,"t":1726297200}
+{"o":137.0214823966,"h":137.1361871321,"l":136.1869620011,"c":136.5432247887,"v":157860.105580588,"t":1726300800}
+{"o":136.5432247887,"h":137.0415997165,"l":136.404765506,"c":137.0405295502,"v":193650.3655466883,"t":1726304400}
+{"o":137.0405295502,"h":137.0405295502,"l":136.3629970587,"c":136.6532445831,"v":126873.159541982,"t":1726308000}
+{"o":136.6532445831,"h":136.660323286,"l":135.9219314348,"c":136.2985061246,"v":154917.2888450786,"t":1726311600}
+{"o":136.2985061246,"h":136.8097949712,"l":136.0267954506,"c":136.535314242,"v":156860.8645062686,"t":1726315200}
+{"o":136.535314242,"h":136.7176870764,"l":136.1009774918,"c":136.6428381716,"v":133745.8841003228,"t":1726318800}
+{"o":136.6428381716,"h":137.600940992,"l":136.3362283595,"c":137.3369465919,"v":205354.3332920098,"t":1726322400}
+{"o":137.3369465919,"h":137.389404422,"l":136.5334719355,"c":136.828883627,"v":138816.3714849187,"t":1726326000}
+{"o":136.828883627,"h":140.3770039275,"l":136.6620549033,"c":139.8927184955,"v":158433.7502446096,"t":1726329600}
+{"o":139.8927184955,"h":139.8927184955,"l":139.3274704833,"c":139.4136660125,"v":135780.8304739521,"t":1726333200}
+{"o":139.4136660125,"h":139.5587833195,"l":138.1079266004,"c":139.4014770545,"v":281069.8845752418,"t":1726336800}
+{"o":139.4014770545,"h":139.4172264924,"l":138.9335796273,"c":139.0130528392,"v":157849.9677602375,"t":1726340400}
+{"o":139.0130528392,"h":139.7470124944,"l":139.0109350191,"c":139.4567345598,"v":140244.2159986218,"t":1726344000}
+{"o":139.4567345598,"h":139.762075055,"l":139.3166739657,"c":139.4511780739,"v":123887.6939127582,"t":1726347600}
+{"o":139.4511780739,"h":139.8095353453,"l":139.2283398758,"c":139.6179633589,"v":118570.4267101809,"t":1726351200}
+{"o":139.6179633589,"h":139.8174429837,"l":139.4210088521,"c":139.6373593896,"v":91117.0877350486,"t":1726354800}
+{"o":139.6373593896,"h":140.2374874245,"l":139.4937421606,"c":139.9632228371,"v":120429.7383535318,"t":1726358400}
+{"o":139.9632228371,"h":140.3696798681,"l":139.6970045262,"c":140.3086086851,"v":114895.25992305,"t":1726362000}
+{"o":140.3086086851,"h":140.4174435045,"l":139.8487049119,"c":140.2036891678,"v":106082.2899555712,"t":1726365600}
+{"o":140.2036891678,"h":140.3157442707,"l":139.8785025098,"c":139.8929627008,"v":179818.6978585089,"t":1726369200}
+{"o":139.8929627008,"h":140.0550401695,"l":139.3735306416,"c":139.4582646659,"v":177886.8360099096,"t":1726372800}
+{"o":139.4582646659,"h":139.7991230509,"l":139.2501478877,"c":139.5573495635,"v":119520.3512123508,"t":1726376400}
+{"o":139.5573495635,"h":139.9299723396,"l":139.5514855897,"c":139.901824382,"v":115085.7144038277,"t":1726380000}
+{"o":139.901824382,"h":139.9051603684,"l":139.3698021778,"c":139.6052161466,"v":129028.8347209313,"t":1726383600}
+{"o":139.6052161466,"h":139.6333336933,"l":139.0422389019,"c":139.2058974472,"v":120380.1654577664,"t":1726387200}
+{"o":139.2058974472,"h":139.3562496842,"l":138.7839026386,"c":138.9517517826,"v":107395.5927527637,"t":1726390800}
+{"o":138.9517517826,"h":139.0499887819,"l":138.3659506582,"c":138.468422748,"v":127552.0661264978,"t":1726394400}
+{"o":138.468422748,"h":138.468422748,"l":137.6675954558,"c":138.1061820861,"v":129296.5078984824,"t":1726398000}
+{"o":138.1061820861,"h":138.4226439254,"l":137.5654618213,"c":138.415959464,"v":139812.4945283573,"t":1726401600}
+{"o":138.415959464,"h":138.9069058961,"l":138.0031867492,"c":138.249761684,"v":185078.7544837756,"t":1726405200}
+{"o":138.249761684,"h":138.4768611379,"l":137.1037723754,"c":138.2538279921,"v":201543.9039750882,"t":1726408800}
+{"o":138.2538279921,"h":138.4651961803,"l":137.7950643802,"c":138.2065310266,"v":181680.0890867099,"t":1726412400}
+{"o":138.2065310266,"h":138.3168335173,"l":136.1947521657,"c":136.3046281217,"v":194749.6460990772,"t":1726416000}
+{"o":136.3046281217,"h":136.624012776,"l":135.3619531143,"c":135.8566507261,"v":245861.3701418894,"t":1726419600}
+{"o":135.8566507261,"h":136.8636823336,"l":135.692014163,"c":136.1342522825,"v":238923.0353319829,"t":1726423200}
+{"o":136.1342522825,"h":136.647110158,"l":135.8561658839,"c":135.8843334058,"v":159267.2445005095,"t":1726426800}
+{"o":135.8843334058,"h":135.9590333751,"l":135.2284720271,"c":135.5807448901,"v":173305.9597272024,"t":1726430400}
+{"o":135.5807448901,"h":135.5891421746,"l":132.9697930019,"c":134.4973421956,"v":235851.7220119238,"t":1726434000}
+{"o":134.4973421956,"h":134.5324379914,"l":133.5343640023,"c":134.2329586928,"v":263279.4607485381,"t":1726437600}
+{"o":134.2329586928,"h":134.6878230319,"l":132.740146175,"c":133.7229659395,"v":358380.4886476855,"t":1726441200}
+{"o":133.7229659395,"h":134.1593388942,"l":133.2070348289,"c":133.4408756325,"v":250328.2300135151,"t":1726444800}
+{"o":133.4408756325,"h":133.4408756325,"l":132.0763292931,"c":132.4876651011,"v":263242.5573614484,"t":1726448400}
+{"o":132.4876651011,"h":132.8132674803,"l":131.5477269593,"c":131.9481792183,"v":246638.9255781804,"t":1726452000}
+{"o":131.9481792183,"h":133.0245722123,"l":131.8619023965,"c":132.9673194797,"v":173870.374296064,"t":1726455600}
+{"o":132.9673194797,"h":133.3401121702,"l":132.8542318395,"c":132.962968087,"v":167028.2434551456,"t":1726459200}
+{"o":132.962968087,"h":133.6871448496,"l":132.9034111244,"c":133.6181579819,"v":120692.9498848935,"t":1726462800}
+{"o":133.6181579819,"h":133.8591240513,"l":132.7142235922,"c":132.9152832417,"v":164128.1711495065,"t":1726466400}
+{"o":132.9152832417,"h":133.7114658478,"l":132.7987532585,"c":133.556692804,"v":160828.2365007734,"t":1726470000}
+{"o":133.556692804,"h":134.728307501,"l":133.406718732,"c":134.0646298347,"v":210503.340531968,"t":1726473600}
+{"o":134.0646298347,"h":134.6426698067,"l":133.1569735027,"c":133.1660531573,"v":193292.6003813595,"t":1726477200}
+{"o":133.1660531573,"h":134.6248576544,"l":132.9706388825,"c":134.3321705846,"v":206455.1446307283,"t":1726480800}
+{"o":134.3321705846,"h":134.5574272209,"l":134.0353000947,"c":134.2058698036,"v":153202.5868734833,"t":1726484400}
+{"o":134.2058698036,"h":134.6505833105,"l":133.7972078005,"c":133.994631753,"v":199565.8349054621,"t":1726488000}
+{"o":133.994631753,"h":134.5642195403,"l":133.4475960128,"c":134.4730019738,"v":261177.7853359559,"t":1726491600}
+{"o":134.4730019738,"h":134.6861586849,"l":132.2616300358,"c":132.702276281,"v":342762.04087725,"t":1726495200}
+{"o":132.702276281,"h":134.28326406,"l":132.3498337206,"c":133.7671646824,"v":272257.7096796842,"t":1726498800}
+{"o":133.7671646824,"h":134.0268246274,"l":132.7460127939,"c":132.7534264282,"v":226695.5116590723,"t":1726502400}
+{"o":132.7534264282,"h":134.0956476247,"l":131.2034872162,"c":133.7906509755,"v":398777.359540655,"t":1726506000}
+{"o":133.7906509755,"h":133.8839771451,"l":132.2742599416,"c":132.8258247838,"v":213642.3776397597,"t":1726509600}
+{"o":132.8258247838,"h":133.6343155099,"l":132.5075922817,"c":133.4209426995,"v":197558.0281360758,"t":1726513200}
+{"o":133.4209426995,"h":133.8988334204,"l":132.3849854127,"c":132.3849854127,"v":189648.1790076921,"t":1726516800}
+{"o":132.3849854127,"h":133.7907731455,"l":132.2436965439,"c":133.7907731455,"v":181240.0605444126,"t":1726520400}
+{"o":133.7907731455,"h":133.8170193205,"l":132.7375749645,"c":132.9473248483,"v":130640.0107419986,"t":1726524000}
+{"o":132.9473248483,"h":134.302307985,"l":132.9473248483,"c":133.8285993394,"v":143205.1496871476,"t":1726527600}
+{"o":133.8285993394,"h":134.2957427012,"l":133.009135065,"c":133.0554454467,"v":171874.2407408855,"t":1726531200}
+{"o":133.0554454467,"h":133.5205925936,"l":132.6360525818,"c":132.8370427141,"v":176024.2505118261,"t":1726534800}
+{"o":132.8370427141,"h":133.8243844114,"l":132.3843635792,"c":133.0032529211,"v":211914.508280452,"t":1726538400}
+{"o":133.0032529211,"h":133.6572563389,"l":132.908865823,"c":133.3385968522,"v":136529.0188325139,"t":1726542000}
+{"o":133.3385968522,"h":133.7071306185,"l":132.926340554,"c":133.5152156132,"v":117626.9156377493,"t":1726545600}
+{"o":133.5152156132,"h":135.0842649139,"l":133.4965859616,"c":134.8015832499,"v":168165.3408579489,"t":1726549200}
+{"o":134.8015832499,"h":134.9183939211,"l":134.1776539959,"c":134.2228410002,"v":170387.1225181049,"t":1726552800}
+{"o":134.2228410002,"h":134.6569706586,"l":134.0943460898,"c":134.4734360832,"v":178300.1584873454,"t":1726556400}
+{"o":134.4734360832,"h":135.0496253101,"l":134.4437498003,"c":134.6560452857,"v":148708.7373733557,"t":1726560000}
+{"o":134.6560452857,"h":135.0069837846,"l":133.9269866925,"c":134.7161746834,"v":172136.5607817299,"t":1726563600}
+{"o":134.7161746834,"h":135.5580369662,"l":134.4633881515,"c":134.9485336782,"v":194385.8190794266,"t":1726567200}
+{"o":134.9485336782,"h":135.3247439131,"l":134.0117990776,"c":134.0794352702,"v":182562.1202249324,"t":1726570800}
+{"o":134.0794352702,"h":134.696624721,"l":133.6575891335,"c":134.5712614406,"v":200104.7534031752,"t":1726574400}
+{"o":134.5712614406,"h":134.8883162096,"l":133.1296837903,"c":133.367910092,"v":259591.0241771087,"t":1726578000}
+{"o":133.367910092,"h":137.1280151186,"l":133.1786587728,"c":135.7371179946,"v":533496.8475926628,"t":1726581600}
+{"o":135.7371179946,"h":138.4983334165,"l":135.6858375547,"c":136.8924186969,"v":403459.2337985967,"t":1726585200}
+{"o":136.8924186969,"h":137.3657429984,"l":134.2790407644,"c":134.7816781564,"v":396492.5567521174,"t":1726588800}
+{"o":134.7816781564,"h":136.092032339,"l":134.5583811196,"c":135.5557573068,"v":274097.504193137,"t":1726592400}
+{"o":135.5557573068,"h":135.8733610413,"l":134.3859646328,"c":134.8790223462,"v":220867.0654095718,"t":1726596000}
+{"o":134.8790223462,"h":135.2051562306,"l":133.4314949106,"c":134.5739227026,"v":262626.5499834783,"t":1726599600}
+{"o":134.5739227026,"h":135.0428057501,"l":134.1485974036,"c":134.3406244011,"v":235274.754596961,"t":1726603200}
+{"o":134.3406244011,"h":135.1208835912,"l":134.3286183059,"c":134.905966064,"v":176031.7632991266,"t":1726606800}
+{"o":134.905966064,"h":134.905966064,"l":134.0273592313,"c":134.0649974026,"v":172363.1512523709,"t":1726610400}
+{"o":134.0649974026,"h":134.0649974026,"l":133.5189293135,"c":133.8960138939,"v":153981.0640129454,"t":1726614000}
+{"o":133.8960138939,"h":133.9772910139,"l":132.5589735904,"c":133.6444611284,"v":199114.3924569913,"t":1726617600}
+{"o":133.6444611284,"h":133.9616536199,"l":133.0098824335,"c":133.2568151406,"v":182273.8558090432,"t":1726621200}
+{"o":133.2568151406,"h":134.0461513051,"l":133.1096530963,"c":134.0461513051,"v":156953.7797863383,"t":1726624800}
+{"o":134.0461513051,"h":134.515450334,"l":133.9792943889,"c":134.0212161672,"v":198515.4870375804,"t":1726628400}
+{"o":134.0212161672,"h":134.1877445144,"l":132.9361602586,"c":133.4406361748,"v":188683.45898218,"t":1726632000}
+{"o":133.4406361748,"h":133.5123845404,"l":132.9455838155,"c":133.3361076394,"v":132508.1143815232,"t":1726635600}
+{"o":133.3361076394,"h":133.7184505363,"l":132.3087948867,"c":133.6021485036,"v":432249.5560864453,"t":1726639200}
+{"o":133.6021485036,"h":133.8772379554,"l":133.4758713669,"c":133.6705638201,"v":219916.6379055518,"t":1726642800}
+{"o":133.6705638201,"h":133.6743030152,"l":132.9260506078,"c":133.0672900446,"v":162009.8183089346,"t":1726646400}
+{"o":133.0672900446,"h":133.1483128683,"l":131.5034835665,"c":131.5067112395,"v":215417.1549786046,"t":1726650000}
+{"o":131.5067112395,"h":131.8818533176,"l":130.2408367548,"c":131.6059636553,"v":245898.0244750025,"t":1726653600}
+{"o":131.6059636553,"h":132.0818182717,"l":131.293406119,"c":131.6038125063,"v":156527.1711323459,"t":1726657200}
+{"o":131.6038125063,"h":132.2517704916,"l":130.9598779759,"c":132.1364306709,"v":169218.1328662102,"t":1726660800}
+{"o":132.1364306709,"h":132.5393188536,"l":130.3857744958,"c":130.8577894627,"v":232157.5485407336,"t":1726664400}
+{"o":130.8577894627,"h":131.1012862537,"l":129.9436749812,"c":130.1380269247,"v":256174.856608539,"t":1726668000}
+{"o":130.1380269247,"h":130.6685165469,"l":129.2441960264,"c":129.840086472,"v":295017.3605263049,"t":1726671600}
+{"o":129.840086472,"h":131.2000782933,"l":129.3141245457,"c":130.9370965416,"v":251788.6877377928,"t":1726675200}
+{"o":130.9370965416,"h":131.8688177122,"l":129.940668447,"c":131.3365188359,"v":247171.4682963306,"t":1726678800}
+{"o":131.3365188359,"h":135.2333245921,"l":131.0706294258,"c":133.5261955098,"v":993510.9764993534,"t":1726682400}
+{"o":133.5261955098,"h":133.5261955098,"l":131.0909352614,"c":131.5392698435,"v":535892.0569924222,"t":1726686000}
+{"o":131.5392698435,"h":133.0425331817,"l":130.59049357,"c":132.9349120358,"v":256481.159444409,"t":1726689600}
+{"o":132.9349120358,"h":133.8380073691,"l":132.5924063073,"c":133.340456061,"v":232783.7605334833,"t":1726693200}
+{"o":133.340456061,"h":133.8561547794,"l":132.897550179,"c":133.5654094869,"v":201442.2670821541,"t":1726696800}
+{"o":133.5654094869,"h":136.6345822501,"l":133.5654094869,"c":136.4956676648,"v":345527.1565681928,"t":1726700400}
+{"o":136.4956676648,"h":138.7016779356,"l":136.4664090346,"c":137.9505999441,"v":548462.5987034597,"t":1726704000}
+{"o":137.9505999441,"h":138.3047151851,"l":136.9523140402,"c":137.7094060704,"v":323216.0302961641,"t":1726707600}
+{"o":137.7094060704,"h":139.5762891252,"l":137.2435179934,"c":139.4149811376,"v":278775.09025552,"t":1726711200}
+{"o":139.4149811376,"h":140.9328084644,"l":139.4134022364,"c":140.3058028943,"v":311620.2038055358,"t":1726714800}
+{"o":140.3058028943,"h":141.4098886156,"l":140.018940386,"c":141.1893840129,"v":239445.4341559461,"t":1726718400}
+{"o":141.1893840129,"h":141.7095251709,"l":140.487977855,"c":140.8001149199,"v":232125.0225249619,"t":1726722000}
+{"o":140.8001149199,"h":142.065610146,"l":140.0108409489,"c":140.910956153,"v":310408.8262425197,"t":1726725600}
+{"o":140.910956153,"h":141.4001126313,"l":140.5706017911,"c":140.9724314314,"v":275019.5575998524,"t":1726729200}
+{"o":140.9724314314,"h":141.4989458025,"l":140.8072661179,"c":140.8380799047,"v":254643.6004329732,"t":1726732800}
+{"o":140.8380799047,"h":141.6233569217,"l":140.6695109143,"c":141.0896109096,"v":259666.2577653449,"t":1726736400}
+{"o":141.0896109096,"h":141.9086154835,"l":140.8857324661,"c":141.0176447632,"v":283366.4305906915,"t":1726740000}
+{"o":141.0176447632,"h":142.1017604116,"l":140.9566836812,"c":141.9350992957,"v":296504.5081963822,"t":1726743600}
+{"o":141.9350992957,"h":143.3653941208,"l":141.5741856491,"c":143.050390787,"v":496591.2926453676,"t":1726747200}
+{"o":143.050390787,"h":144.2302369414,"l":142.5485997643,"c":142.9514779785,"v":384029.2703477412,"t":1726750800}
+{"o":142.9514779785,"h":144.4397303663,"l":142.9239018193,"c":143.4055144554,"v":388409.0319423664,"t":1726754400}
+{"o":143.4055144554,"h":145.5512045991,"l":143.1885775437,"c":145.498113583,"v":334530.0560778732,"t":1726758000}
+{"o":145.498113583,"h":146.9350491005,"l":144.9951430871,"c":145.81336386,"v":400744.8295770093,"t":1726761600}
+{"o":145.81336386,"h":146.3371091352,"l":145.0797705407,"c":145.6673148674,"v":290006.9059075207,"t":1726765200}
+{"o":145.6673148674,"h":146.6973637907,"l":145.6120907485,"c":146.2104289782,"v":287715.716358386,"t":1726768800}
+{"o":146.2104289782,"h":146.5569799091,"l":145.4829825246,"c":145.5420798256,"v":247078.6545042784,"t":1726772400}
+{"o":145.5420798256,"h":146.3455628837,"l":145.4125297538,"c":146.1873576739,"v":218542.6962845103,"t":1726776000}
+{"o":146.1873576739,"h":146.2577974361,"l":144.1480160895,"c":144.2278736022,"v":218973.8373564253,"t":1726779600}
+{"o":144.2278736022,"h":145.3203303877,"l":143.5804040643,"c":144.9206924001,"v":256071.7755424831,"t":1726783200}
+{"o":144.9206924001,"h":145.4856956103,"l":144.6283609438,"c":145.3409214045,"v":236375.5192392594,"t":1726786800}
+{"o":145.3409214045,"h":145.9876197024,"l":144.1941335615,"c":144.2773576207,"v":267174.7953040479,"t":1726790400}
+{"o":144.2773576207,"h":145.0256888801,"l":143.6368406327,"c":144.6182828455,"v":225974.2590435936,"t":1726794000}
+{"o":144.6182828455,"h":145.0042154056,"l":143.6532457548,"c":144.9398343163,"v":197149.8609919136,"t":1726797600}
+{"o":144.9398343163,"h":147.1560787571,"l":144.8100863704,"c":147.1560787571,"v":255247.502098117,"t":1726801200}
+{"o":147.1560787571,"h":151.3755702686,"l":146.9598801608,"c":150.7244521056,"v":534472.2159187,"t":1726804800}
+{"o":150.7244521056,"h":152.6212669551,"l":149.8476839314,"c":150.9386706172,"v":359048.1288982479,"t":1726808400}
+{"o":150.9386706172,"h":155.0310900515,"l":150.3088571733,"c":154.0904426362,"v":408759.0274285384,"t":1726812000}
+{"o":154.0904426362,"h":154.1692585188,"l":152.1573996724,"c":153.6625913239,"v":366784.6640161547,"t":1726815600}
+{"o":153.6625913239,"h":155.0291707371,"l":152.4110379661,"c":153.2964864036,"v":579761.0398800228,"t":1726819200}
+{"o":153.2964864036,"h":154.312563388,"l":153.0111636122,"c":153.4993531736,"v":238573.141606812,"t":1726822800}
+{"o":153.4993531736,"h":154.3270503601,"l":152.7002528636,"c":154.0949861714,"v":248161.074281353,"t":1726826400}
+{"o":154.0949861714,"h":154.1723001625,"l":152.5493691149,"c":153.0504831141,"v":278571.1957013346,"t":1726830000}
+{"o":153.0504831141,"h":153.6607773213,"l":152.1795007134,"c":152.9159635268,"v":256980.4353673847,"t":1726833600}
+{"o":152.9159635268,"h":153.1086324157,"l":149.063227184,"c":149.6756308804,"v":425973.1703595301,"t":1726837200}
+{"o":149.6756308804,"h":151.7337969446,"l":148.2745191312,"c":150.2475199799,"v":418557.722809366,"t":1726840800}
+{"o":150.2475199799,"h":151.1964455342,"l":149.1642219421,"c":150.2976423475,"v":302645.5952811617,"t":1726844400}
+{"o":150.2976423475,"h":150.9688595697,"l":149.4456764049,"c":150.1003533166,"v":263385.5062028056,"t":1726848000}
+{"o":150.1003533166,"h":150.424063054,"l":148.1210334227,"c":148.2596425507,"v":313608.6139185239,"t":1726851600}
+{"o":148.2596425507,"h":148.8032810071,"l":147.1740443879,"c":148.627370649,"v":280603.1646580089,"t":1726855200}
+{"o":148.627370649,"h":149.775740165,"l":148.3404715669,"c":149.0691617224,"v":216469.533558083,"t":1726858800}
+{"o":149.0691617224,"h":149.7133227786,"l":148.5506030745,"c":148.8348423985,"v":176212.9270634223,"t":1726862400}
+{"o":148.8348423985,"h":150.6551904685,"l":148.7924278447,"c":149.4571113671,"v":232677.7401503889,"t":1726866000}
+{"o":149.4571113671,"h":149.9886477237,"l":149.0502119493,"c":149.3743540003,"v":159089.4673334328,"t":1726869600}
+{"o":149.3743540003,"h":149.3845931442,"l":148.4669503948,"c":148.8183549038,"v":180767.9549046926,"t":1726873200}
+{"o":148.8183549038,"h":150.2210573741,"l":147.7352461896,"c":149.3342299379,"v":286994.9944794967,"t":1726876800}
+{"o":149.3342299379,"h":149.6014131097,"l":147.472405314,"c":147.5822296063,"v":228545.2161299629,"t":1726880400}
+{"o":147.5822296063,"h":148.0869587185,"l":147.1408524497,"c":147.7580613397,"v":204232.3213535952,"t":1726884000}
+{"o":147.7580613397,"h":148.8099326627,"l":147.5560127649,"c":148.2394075207,"v":187484.9573814929,"t":1726887600}
+{"o":148.2394075207,"h":148.4000618106,"l":146.8037595579,"c":147.5145563949,"v":208809.7696662037,"t":1726891200}
+{"o":147.5145563949,"h":148.2568555987,"l":147.241601475,"c":148.0783321198,"v":213292.5454453903,"t":1726894800}
+{"o":148.0783321198,"h":149.4466289212,"l":147.8245825156,"c":149.1183429018,"v":162883.6874240669,"t":1726898400}
+{"o":149.1183429018,"h":150.0175989989,"l":148.933134839,"c":149.6688198292,"v":156672.1965623419,"t":1726902000}
+{"o":149.6688198292,"h":150.2558726908,"l":149.1875593705,"c":149.3822891653,"v":141522.2828707052,"t":1726905600}
+{"o":149.3822891653,"h":150.0150783837,"l":149.2767524208,"c":149.7515655011,"v":151862.3619085297,"t":1726909200}
+{"o":149.7515655011,"h":149.8191133656,"l":148.7080617546,"c":149.1268988315,"v":140531.9146534171,"t":1726912800}
+{"o":149.1268988315,"h":149.6145931282,"l":149.0034506479,"c":149.4721517581,"v":147581.129496637,"t":1726916400}
+{"o":149.4721517581,"h":149.7705375591,"l":149.0003485642,"c":149.7496206841,"v":124117.1880499788,"t":1726920000}
+{"o":149.7496206841,"h":150.9361926762,"l":149.2795204649,"c":150.8104307701,"v":168734.6176184473,"t":1726923600}
+{"o":150.8104307701,"h":151.7454204232,"l":150.5576252434,"c":151.3539514652,"v":222932.3178818364,"t":1726927200}
+{"o":151.3539514652,"h":151.420423032,"l":149.7467849721,"c":149.9632693131,"v":213691.679556611,"t":1726930800}
+{"o":149.9632693131,"h":150.4792090892,"l":149.5173289628,"c":150.1704754669,"v":303460.7054913969,"t":1726934400}
+{"o":150.1704754669,"h":150.826846769,"l":149.8469541217,"c":150.443064474,"v":204255.1743302244,"t":1726938000}
+{"o":150.443064474,"h":151.1141510013,"l":150.0601239585,"c":150.0762701088,"v":182793.0825534731,"t":1726941600}
+{"o":150.0762701088,"h":150.473670946,"l":149.564703469,"c":149.6588835549,"v":267970.8137848764,"t":1726945200}
+{"o":149.6588835549,"h":150.1576885093,"l":149.543990062,"c":149.8995314782,"v":159827.3886706595,"t":1726948800}
+{"o":149.8995314782,"h":150.4842991675,"l":149.6898950508,"c":150.1381260848,"v":151622.3506345803,"t":1726952400}
+{"o":150.1381260848,"h":150.8891092799,"l":150.1070936131,"c":150.8891092799,"v":129999.6276699187,"t":1726956000}
+{"o":150.8891092799,"h":152.1727788063,"l":150.5778990744,"c":151.7222678244,"v":170434.7524506552,"t":1726959600}
+{"o":151.7222678244,"h":152.2641038953,"l":150.4717106682,"c":151.2483249813,"v":196936.7710134303,"t":1726963200}
+{"o":151.2483249813,"h":151.2751563047,"l":150.002324916,"c":150.1791166999,"v":149641.6209865331,"t":1726966800}
+{"o":150.1791166999,"h":150.3872800242,"l":149.3938328057,"c":149.9491630476,"v":226767.0222896033,"t":1726970400}
+{"o":149.9491630476,"h":150.5872053952,"l":149.7587163766,"c":150.4281435695,"v":149503.7688198484,"t":1726974000}
+{"o":150.4281435695,"h":151.3230003042,"l":150.3247823868,"c":150.7901228816,"v":154513.5870767329,"t":1726977600}
+{"o":150.7901228816,"h":150.8477367995,"l":149.4394780614,"c":149.5009363576,"v":157522.3047636373,"t":1726981200}
+{"o":149.5009363576,"h":149.9926525237,"l":148.6598611771,"c":148.9213260046,"v":138076.9036440523,"t":1726984800}
+{"o":148.9213260046,"h":149.5797871875,"l":148.8009829899,"c":149.5797871875,"v":117024.1598243802,"t":1726988400}
+{"o":149.5797871875,"h":149.9941989394,"l":148.4289457672,"c":148.8206350271,"v":145264.5691577633,"t":1726992000}
+{"o":148.8206350271,"h":148.8855937058,"l":146.4931200837,"c":146.5131950192,"v":219188.5499591023,"t":1726995600}
+{"o":146.5131950192,"h":147.0759126696,"l":145.9161486955,"c":146.5745999045,"v":162343.667043581,"t":1726999200}
+{"o":146.5745999045,"h":146.6818251438,"l":145.6370206587,"c":146.3755682308,"v":167396.3010342932,"t":1727002800}
+{"o":146.3755682308,"h":146.7064135197,"l":145.9508987099,"c":146.3229774512,"v":148256.9976332527,"t":1727006400}
+{"o":146.3229774512,"h":146.5053662756,"l":144.8235748512,"c":145.1906515384,"v":180627.1869954279,"t":1727010000}
+{"o":145.1906515384,"h":145.6352606297,"l":144.1295644654,"c":144.8436466107,"v":216768.4120656363,"t":1727013600}
+{"o":144.8436466107,"h":145.3585167988,"l":144.5584666025,"c":144.6416695291,"v":189659.4523588106,"t":1727017200}
+{"o":144.6416695291,"h":145.3665958609,"l":143.9024297682,"c":145.0661729393,"v":188028.8172013552,"t":1727020800}
+{"o":145.0661729393,"h":146.9532020218,"l":145.0389595013,"c":146.5671358699,"v":217258.0713883371,"t":1727024400}
+{"o":146.5671358699,"h":146.592837233,"l":145.1510217448,"c":145.5435304531,"v":170469.5590933667,"t":1727028000}
+{"o":145.5435304531,"h":146.2815091857,"l":144.6779035381,"c":146.0493956495,"v":173099.7438767911,"t":1727031600}
+{"o":146.0493956495,"h":146.6207013223,"l":145.6522638395,"c":145.7949595299,"v":203193.3004005073,"t":1727035200}
+{"o":145.7949595299,"h":146.383902728,"l":143.1358453445,"c":143.274397025,"v":227774.7137578554,"t":1727038800}
+{"o":143.274397025,"h":147.1512577815,"l":141.2510710801,"c":145.8714388604,"v":443604.2067142695,"t":1727042400}
+{"o":145.8714388604,"h":146.1117819138,"l":144.5736668479,"c":145.0089585901,"v":249720.7093634137,"t":1727046000}
+{"o":145.0089585901,"h":146.8439466879,"l":142.5248277367,"c":145.9284400345,"v":363786.5718500181,"t":1727049600}
+{"o":145.9284400345,"h":147.8842992472,"l":145.7630005886,"c":147.0613344102,"v":366701.9558842335,"t":1727053200}
+{"o":147.0613344102,"h":147.3595445127,"l":146.2218868298,"c":147.0704612081,"v":229042.3209343755,"t":1727056800}
+{"o":147.0704612081,"h":149.9511609108,"l":146.9680096035,"c":148.1593700404,"v":361694.4066299315,"t":1727060400}
+{"o":148.1593700404,"h":155.3082101292,"l":146.9186140062,"c":154.0573344659,"v":225971.4686133938,"t":1727064000}
+{"o":154.0573344659,"h":154.2037172836,"l":152.996355701,"c":153.6921929333,"v":207053.6791386901,"t":1727067600}
+{"o":153.6921929333,"h":154.3724208361,"l":153.435113524,"c":153.9814608896,"v":189849.4968465608,"t":1727071200}
+{"o":153.9814608896,"h":154.1052869076,"l":152.0850576995,"c":152.4726214209,"v":260619.9883283095,"t":1727074800}
+{"o":152.4726214209,"h":152.5856999348,"l":150.2773597964,"c":150.5553752523,"v":306850.0567207352,"t":1727078400}
+{"o":150.5553752523,"h":151.9708061697,"l":150.4632730268,"c":151.6820877543,"v":289260.9325213977,"t":1727082000}
+{"o":151.6820877543,"h":151.7752275714,"l":150.3347178042,"c":150.7900910873,"v":257752.2198295562,"t":1727085600}
+{"o":150.7900910873,"h":150.9215480508,"l":149.9292262005,"c":150.4337120795,"v":230592.9579009931,"t":1727089200}
+{"o":150.4337120795,"h":150.5314115799,"l":149.4058290773,"c":149.9653312456,"v":247902.5509685866,"t":1727092800}
+{"o":149.9653312456,"h":150.6773305218,"l":149.4118997651,"c":149.9310825302,"v":322163.4182061571,"t":1727096400}
+{"o":149.9310825302,"h":152.3790807439,"l":149.6572480155,"c":150.6361499925,"v":433467.0809309945,"t":1727100000}
+{"o":150.6361499925,"h":151.8735499428,"l":149.5742927949,"c":151.1701598455,"v":320594.4815774839,"t":1727103600}
+{"o":151.1701598455,"h":151.9494463626,"l":149.843054052,"c":150.0390468123,"v":364144.5642686766,"t":1727107200}
+{"o":150.0390468123,"h":150.5853539809,"l":149.5859274915,"c":150.3305236376,"v":268969.0269662588,"t":1727110800}
+{"o":150.3305236376,"h":151.2014610384,"l":150.2579179145,"c":150.8221498219,"v":219345.7867523902,"t":1727114400}
+{"o":150.8221498219,"h":151.1109890034,"l":150.029667623,"c":150.1759774488,"v":277145.2179220399,"t":1727118000}
+{"o":150.1759774488,"h":150.5805908234,"l":149.8695661857,"c":150.2339006017,"v":232167.9402287941,"t":1727121600}
+{"o":150.2339006017,"h":151.2517372667,"l":149.3421720986,"c":151.0299271703,"v":487689.0916307833,"t":1727125200}
+{"o":151.0299271703,"h":151.4270117232,"l":150.5776279226,"c":151.3089407195,"v":231446.9953544448,"t":1727128800}
+{"o":151.3089407195,"h":152.155675591,"l":150.9171133416,"c":151.7167233071,"v":201915.6408377808,"t":1727132400}
+{"o":151.7167233071,"h":152.1512116301,"l":149.9653920079,"c":150.7685033953,"v":343941.0741156017,"t":1727136000}
+{"o":150.7685033953,"h":152.1180650428,"l":150.0201580917,"c":151.3484094349,"v":313424.570417855,"t":1727139600}
+{"o":151.3484094349,"h":153.7721510007,"l":150.2019768199,"c":153.6126646105,"v":368276.5522910785,"t":1727143200}
+{"o":153.6126646105,"h":153.8660965012,"l":152.7977945264,"c":153.5905311319,"v":259692.0571185666,"t":1727146800}
+{"o":153.5905311319,"h":154.1943340892,"l":152.3037808226,"c":152.5413183839,"v":232438.3060554551,"t":1727150400}
+{"o":152.5413183839,"h":153.5817413591,"l":152.4202826561,"c":153.2584769005,"v":233087.8931824499,"t":1727154000}
+{"o":153.2584769005,"h":153.8370082433,"l":152.7560444194,"c":153.3812494878,"v":213561.6566788736,"t":1727157600}
+{"o":153.3812494878,"h":154.5048211616,"l":153.1933800453,"c":154.2874068255,"v":229577.0166037941,"t":1727161200}
+{"o":154.2874068255,"h":156.0248321208,"l":154.1981798885,"c":155.5368361632,"v":344157.9205662491,"t":1727164800}
+{"o":155.5368361632,"h":155.9805677148,"l":153.6379070258,"c":153.7169132397,"v":269539.654021175,"t":1727168400}
+{"o":153.7169132397,"h":154.3695522458,"l":153.4724729822,"c":153.8898952592,"v":236457.8320929542,"t":1727172000}
+{"o":153.8898952592,"h":153.9627550308,"l":153.1031656668,"c":153.6265959988,"v":251792.8768569092,"t":1727175600}
+{"o":153.6265959988,"h":155.5656202711,"l":153.6105732442,"c":154.5376435094,"v":300187.1532608921,"t":1727179200}
+{"o":154.5376435094,"h":155.7806256397,"l":154.1602155809,"c":154.6246769341,"v":331132.1228917178,"t":1727182800}
+{"o":154.6246769341,"h":154.7055133755,"l":151.2587369755,"c":152.8682701428,"v":611400.8198724489,"t":1727186400}
+{"o":152.8682701428,"h":153.4121447909,"l":152.0198833217,"c":152.7072607942,"v":307901.5749461979,"t":1727190000}
+{"o":152.7072607942,"h":153.9194070128,"l":152.5395033558,"c":153.7158695973,"v":336565.217925279,"t":1727193600}
+{"o":153.7158695973,"h":155.8009903835,"l":153.5670018558,"c":154.7257239733,"v":459107.3702044719,"t":1727197200}
+{"o":154.7257239733,"h":155.1849004243,"l":153.8348339478,"c":154.3951442519,"v":342956.9671248409,"t":1727200800}
+{"o":154.3951442519,"h":156.7769081246,"l":153.9624571504,"c":155.8279284815,"v":342494.6980122506,"t":1727204400}
+{"o":155.8279284815,"h":157.126562248,"l":155.3219228897,"c":155.7463685615,"v":505433.0559417877,"t":1727208000}
+{"o":155.7463685615,"h":156.2120577975,"l":155.3220009916,"c":155.9692500215,"v":296826.1472093279,"t":1727211600}
+{"o":155.9692500215,"h":161.4458554493,"l":155.9692500215,"c":160.825818873,"v":560068.3150329224,"t":1727215200}
+{"o":160.825818873,"h":161.3242601146,"l":159.7453374884,"c":160.177997669,"v":403159.2187412931,"t":1727218800}
+{"o":160.177997669,"h":161.0486899375,"l":159.094268896,"c":159.3602748914,"v":332833.4641598823,"t":1727222400}
+{"o":159.3602748914,"h":161.3928896287,"l":159.1907574872,"c":159.9242980266,"v":360529.8594213178,"t":1727226000}
+{"o":159.9242980266,"h":160.1687300215,"l":158.8779738849,"c":158.9335147232,"v":328932.2592096272,"t":1727229600}
+{"o":158.9335147232,"h":159.8884430923,"l":158.42491411,"c":159.4290111716,"v":282089.2439832627,"t":1727233200}
+{"o":159.4290111716,"h":159.6394049102,"l":157.9529771377,"c":157.9767486896,"v":364806.6307171692,"t":1727236800}
+{"o":157.9767486896,"h":158.682720671,"l":157.5167198417,"c":157.5972824216,"v":304930.3226918795,"t":1727240400}
+{"o":157.5972824216,"h":157.840304389,"l":156.7045425084,"c":157.0418455306,"v":326577.2737712038,"t":1727244000}
+{"o":157.0418455306,"h":157.9594772632,"l":155.9226357026,"c":157.6939525973,"v":303468.5614179493,"t":1727247600}
+{"o":157.6939525973,"h":158.3770795192,"l":157.5870653293,"c":158.2455548121,"v":263801.3760315498,"t":1727251200}
+{"o":158.2455548121,"h":158.608156141,"l":157.7123120671,"c":157.7996332348,"v":234251.6133456321,"t":1727254800}
+{"o":157.7996332348,"h":158.4367111782,"l":157.3557695079,"c":157.9882038654,"v":304612.00625471,"t":1727258400}
+{"o":157.9882038654,"h":159.0074218197,"l":157.8564536126,"c":158.9766995753,"v":271355.967916473,"t":1727262000}
+{"o":158.9766995753,"h":159.0309584891,"l":157.7825473781,"c":157.8722077158,"v":273738.1447116752,"t":1727265600}
+{"o":157.8722077158,"h":158.9092319297,"l":157.6394932636,"c":158.7572718919,"v":374773.8168404454,"t":1727269200}
+{"o":158.7572718919,"h":159.9784953826,"l":158.622309874,"c":159.8384482572,"v":717502.1836413302,"t":1727272800}
+{"o":159.8384482572,"h":161.0868947419,"l":158.3158328217,"c":158.401238408,"v":510573.0065744256,"t":1727276400}
+{"o":158.401238408,"h":160.0336831618,"l":158.2200616245,"c":159.554584674,"v":542435.6046440329,"t":1727280000}
+{"o":159.554584674,"h":159.7738343983,"l":156.7661127906,"c":157.3550916775,"v":485257.4523724749,"t":1727283600}
+{"o":157.3550916775,"h":158.5688129825,"l":157.1609146825,"c":158.5388604597,"v":366620.6997161565,"t":1727287200}
+{"o":158.5388604597,"h":159.204261204,"l":157.8456978218,"c":157.941622211,"v":385071.1675136241,"t":1727290800}
+{"o":157.941622211,"h":158.9160883106,"l":157.941622211,"c":158.2441728594,"v":396949.5185274665,"t":1727294400}
+{"o":158.2441728594,"h":158.3695385527,"l":157.3784522753,"c":157.5188262972,"v":357448.4795260096,"t":1727298000}
+{"o":157.5188262972,"h":157.6522467874,"l":156.3519413918,"c":157.0642237531,"v":428967.6340359729,"t":1727301600}
+{"o":157.0642237531,"h":157.1215607566,"l":155.0769148447,"c":155.7712233616,"v":447676.321911485,"t":1727305200}
+{"o":155.7712233616,"h":156.5287434537,"l":154.2487298355,"c":155.0621044109,"v":436162.7863057586,"t":1727308800}
+{"o":155.0621044109,"h":156.268882332,"l":154.6828536523,"c":156.2161788865,"v":416691.1386899637,"t":1727312400}
+{"o":156.2161788865,"h":157.2065105627,"l":156.052960209,"c":157.164273266,"v":453283.1583278814,"t":1727316000}
+{"o":157.164273266,"h":157.5043904951,"l":156.6153412234,"c":157.1085934669,"v":361433.2154321672,"t":1727319600}
+{"o":157.1085934669,"h":157.3639686293,"l":156.5607054116,"c":156.9267069819,"v":305016.0432821899,"t":1727323200}
+{"o":156.9267069819,"h":158.2947315468,"l":156.7286440923,"c":157.9447316791,"v":372611.2055867286,"t":1727326800}
+{"o":157.9447316791,"h":159.3007200351,"l":157.8267224461,"c":158.621895268,"v":427462.8452844884,"t":1727330400}
+{"o":158.621895268,"h":159.9642674043,"l":158.5006578909,"c":159.8041153066,"v":356378.7380649479,"t":1727334000}
+{"o":159.8041153066,"h":160.0366527275,"l":158.7831964418,"c":158.9295574479,"v":339118.0453943858,"t":1727337600}
+{"o":158.9295574479,"h":159.4918834462,"l":158.4762168315,"c":158.7123002073,"v":314386.569863423,"t":1727341200}
+{"o":158.7123002073,"h":161.4979533471,"l":158.6267212999,"c":160.8775204954,"v":375760.664113697,"t":1727344800}
+{"o":160.8775204954,"h":161.2876345962,"l":160.2058761872,"c":161.0579018947,"v":382495.816693144,"t":1727348400}
+{"o":161.0579018947,"h":161.8347284877,"l":160.324799416,"c":160.3916568546,"v":386225.8382016562,"t":1727352000}
+{"o":160.3916568546,"h":160.8547848959,"l":159.3773284,"c":160.1252024233,"v":492452.2346562902,"t":1727355600}
+{"o":160.1252024233,"h":164.0304328515,"l":160.031604787,"c":161.5193912312,"v":863570.7516838586,"t":1727359200}
+{"o":161.5193912312,"h":166.4032432788,"l":161.0401162436,"c":165.4138374518,"v":863162.8727609646,"t":1727362800}
+{"o":165.4138374518,"h":166.664788519,"l":164.8432978704,"c":164.8817069084,"v":689253.0247007236,"t":1727366400}
+{"o":164.8817069084,"h":166.1214395744,"l":157.9300870719,"c":163.8188344467,"v":597723.5188509558,"t":1727370000}
+{"o":163.8188344467,"h":165.2967105391,"l":163.5176596448,"c":164.9852984001,"v":474596.8015886923,"t":1727373600}
+{"o":164.9852984001,"h":165.2452003696,"l":163.7156185255,"c":163.7375787807,"v":390281.0335720592,"t":1727377200}
+{"o":163.7375787807,"h":164.3044756717,"l":162.5664115313,"c":162.7276646321,"v":589705.9720006778,"t":1727380800}
+{"o":162.7276646321,"h":164.1701789479,"l":162.6215668807,"c":163.6909552124,"v":447016.7216174508,"t":1727384400}
+{"o":163.6909552124,"h":164.6522736747,"l":163.5941211645,"c":164.5894283804,"v":404425.2945591059,"t":1727388000}
+{"o":164.5894283804,"h":164.6035841773,"l":162.1043838677,"c":163.7450852019,"v":417931.029833481,"t":1727391600}
+{"o":163.7450852019,"h":164.6709192089,"l":162.9989644643,"c":164.506455618,"v":488065.6221299553,"t":1727395200}
+{"o":164.506455618,"h":164.5180545819,"l":162.4344366798,"c":163.0813116448,"v":420164.5671344475,"t":1727398800}
+{"o":163.0813116448,"h":163.4978325385,"l":162.049722718,"c":162.3761765188,"v":423399.234795135,"t":1727402400}
+{"o":162.3761765188,"h":164.0323350458,"l":162.1163001151,"c":163.9475629959,"v":540126.4966041475,"t":1727406000}
+{"o":163.9475629959,"h":165.5451113971,"l":163.8520386273,"c":165.1757012992,"v":496662.8737945142,"t":1727409600}
+{"o":165.1757012992,"h":165.778537205,"l":164.4173860588,"c":165.6295128845,"v":467875.1042523632,"t":1727413200}
+{"o":165.6295128845,"h":167.282681823,"l":165.4947215332,"c":166.0316371177,"v":590546.628551217,"t":1727416800}
+{"o":166.0316371177,"h":167.3235222363,"l":165.1127049049,"c":165.7791998985,"v":451743.0178053748,"t":1727420400}
+{"o":165.7791998985,"h":167.3320685839,"l":165.7185257484,"c":166.6319882566,"v":518231.5873607571,"t":1727424000}
+{"o":166.6319882566,"h":167.6616758213,"l":166.0521377914,"c":166.1845555765,"v":500755.213328662,"t":1727427600}
+{"o":166.1845555765,"h":167.2084427681,"l":164.2176076817,"c":164.2705219244,"v":465344.577410055,"t":1727431200}
+{"o":164.2705219244,"h":164.9749598816,"l":163.8420985992,"c":164.2810723383,"v":390180.9828505581,"t":1727434800}
+{"o":164.2810723383,"h":165.903418036,"l":163.7440633499,"c":165.5785748616,"v":544726.1871329282,"t":1727438400}
+{"o":165.5785748616,"h":165.7044113606,"l":163.8909311017,"c":165.2855444843,"v":556243.4643775661,"t":1727442000}
+{"o":165.2855444843,"h":169.5507672343,"l":164.9621135464,"c":168.4584540687,"v":1026316.7560613914,"t":1727445600}
+{"o":168.4584540687,"h":169.8187030526,"l":167.4274891926,"c":167.5081446415,"v":917019.1723374588,"t":1727449200}
+{"o":167.5081446415,"h":168.0713338624,"l":166.326994865,"c":167.808977058,"v":816525.3762647415,"t":1727452800}
+{"o":167.808977058,"h":167.8517992842,"l":165.39440673,"c":166.2113985758,"v":683233.4471152714,"t":1727456400}
+{"o":166.2113985758,"h":166.8470232261,"l":165.4003594207,"c":166.8296799623,"v":559202.8754324021,"t":1727460000}
+{"o":166.8296799623,"h":167.1908219732,"l":165.5095767551,"c":165.9066645758,"v":539234.3791280625,"t":1727463600}
+{"o":165.9066645758,"h":166.8783707639,"l":165.6042523306,"c":166.3736907552,"v":491385.3791924582,"t":1727467200}
+{"o":166.3736907552,"h":166.7208951316,"l":165.7729107137,"c":165.9996155005,"v":446361.6912742486,"t":1727470800}
+{"o":165.9996155005,"h":166.666004061,"l":165.7483611366,"c":166.3822953269,"v":446330.0268570545,"t":1727474400}
+{"o":166.3822953269,"h":166.6359445843,"l":165.3795175676,"c":165.6272258367,"v":368065.8505713277,"t":1727478000}
+{"o":165.6272258367,"h":166.2885052202,"l":165.5640731161,"c":166.1805251024,"v":362496.386714917,"t":1727481600}
+{"o":166.1805251024,"h":166.6011821071,"l":165.7181009848,"c":166.5693467518,"v":401722.6366860103,"t":1727485200}
+{"o":166.5693467518,"h":167.4947409302,"l":166.078446005,"c":166.6583459772,"v":493540.9856251774,"t":1727488800}
+{"o":166.6583459772,"h":167.3620281718,"l":166.1510331004,"c":166.8010814365,"v":443593.4983954348,"t":1727492400}
+{"o":166.8010814365,"h":167.0584950945,"l":166.2968198038,"c":166.5258398012,"v":321951.8935981558,"t":1727496000}
+{"o":166.5258398012,"h":166.7743915704,"l":165.6759526755,"c":165.756347601,"v":324502.6814542782,"t":1727499600}
+{"o":165.756347601,"h":165.9347501658,"l":164.2486804039,"c":164.4657603323,"v":370137.5684801338,"t":1727503200}
+{"o":164.4657603323,"h":164.9370207334,"l":163.982925085,"c":164.3875087193,"v":340011.1412627475,"t":1727506800}
+{"o":164.3875087193,"h":164.5269811244,"l":163.2728989749,"c":163.3653709895,"v":463339.0928907052,"t":1727510400}
+{"o":163.3653709895,"h":164.9431367399,"l":163.0073448979,"c":164.8785419661,"v":430128.000278142,"t":1727514000}
+{"o":164.8785419661,"h":165.681387112,"l":164.5508078004,"c":165.5758390197,"v":393698.6311983294,"t":1727517600}
+{"o":165.5758390197,"h":165.7157009392,"l":164.6421429302,"c":165.1273180446,"v":454395.6727607796,"t":1727521200}
+{"o":165.1273180446,"h":165.3267590937,"l":164.4056488974,"c":165.0693362719,"v":426530.7361193915,"t":1727524800}
+{"o":165.0693362719,"h":165.2759580187,"l":164.2354736325,"c":165.0568921026,"v":360270.4995033076,"t":1727528400}
+{"o":165.0568921026,"h":166.1461343452,"l":165.0479873477,"c":166.0420659049,"v":442781.5378341247,"t":1727532000}
+{"o":166.0420659049,"h":166.1135530429,"l":164.8437134212,"c":164.9891369132,"v":387781.3405847884,"t":1727535600}
+{"o":164.9891369132,"h":165.2838682394,"l":164.4415881988,"c":164.6448376104,"v":464346.8016902477,"t":1727539200}
+{"o":164.6448376104,"h":165.4862019844,"l":164.4984310979,"c":164.8319937137,"v":437607.6712286535,"t":1727542800}
+{"o":164.8319937137,"h":165.3542999157,"l":164.5650973715,"c":164.682308435,"v":397069.37788292,"t":1727546400}
+{"o":164.682308435,"h":165.0895214248,"l":164.5595338658,"c":164.7813765471,"v":381474.481415576,"t":1727550000}
+{"o":164.7813765471,"h":165.1224715796,"l":164.469110925,"c":164.5146130853,"v":329432.2359094072,"t":1727553600}
+{"o":164.5146130853,"h":164.7624442149,"l":163.5875320221,"c":164.6996167063,"v":433629.7737538541,"t":1727557200}
+{"o":164.6996167063,"h":165.0232526178,"l":164.2078154192,"c":164.7458641001,"v":312082.3434097695,"t":1727560800}
+{"o":164.7458641001,"h":165.0091373308,"l":164.179323409,"c":164.813035883,"v":311399.8665866589,"t":1727564400}
+{"o":164.813035883,"h":165.7662801657,"l":164.2607102493,"c":164.8049448842,"v":486807.1260078779,"t":1727568000}
+{"o":164.8049448842,"h":166.1414555518,"l":164.7032633534,"c":166.0331686382,"v":430595.9354766253,"t":1727571600}
+{"o":166.0331686382,"h":166.8679544322,"l":165.7276861564,"c":165.7472496365,"v":541270.0314680696,"t":1727575200}
+{"o":165.7472496365,"h":166.0643793559,"l":165.0277196588,"c":165.8889263538,"v":426408.3754768512,"t":1727578800}
+{"o":165.8889263538,"h":166.0795217625,"l":164.8539746619,"c":165.3499634993,"v":348642.0006131475,"t":1727582400}
+{"o":165.3499634993,"h":166.3010933936,"l":164.2820494045,"c":164.2820494045,"v":364870.7562602127,"t":1727586000}
+{"o":164.2820494045,"h":164.6129966054,"l":163.2349029295,"c":163.4786703811,"v":389088.8385446587,"t":1727589600}
+{"o":163.4786703811,"h":163.9502454882,"l":163.0662102911,"c":163.459951824,"v":406977.4780127114,"t":1727593200}
+{"o":163.459951824,"h":164.5733600113,"l":161.4072696393,"c":162.2951369316,"v":385839.9023754366,"t":1727596800}
+{"o":162.2951369316,"h":163.0308539755,"l":162.2320496286,"c":162.4943993181,"v":317595.2942413024,"t":1727600400}
+{"o":162.4943993181,"h":162.6856785479,"l":160.6379499488,"c":162.5147414651,"v":356524.442312691,"t":1727604000}
+{"o":162.5147414651,"h":163.264782975,"l":162.3886653114,"c":163.0962445591,"v":359366.6750391627,"t":1727607600}
+{"o":163.0962445591,"h":163.6687796282,"l":162.462973847,"c":162.5569371299,"v":463591.3210052581,"t":1727611200}
+{"o":162.5569371299,"h":163.9753285049,"l":161.8876993832,"c":163.7200832657,"v":518920.822529764,"t":1727614800}
+{"o":163.7200832657,"h":163.9086443375,"l":163.0417449122,"c":163.2484579782,"v":499836.0001109272,"t":1727618400}
+{"o":163.2484579782,"h":163.9210251203,"l":162.7335949058,"c":163.6703777035,"v":551397.5368138253,"t":1727622000}
+{"o":163.6703777035,"h":163.8846416797,"l":163.0328618545,"c":163.8164987063,"v":462901.8065148604,"t":1727625600}
+{"o":163.8164987063,"h":164.6119115661,"l":163.7277246976,"c":164.1023224356,"v":405527.9168561244,"t":1727629200}
+{"o":164.1023224356,"h":164.7407197835,"l":164.0088104152,"c":164.3958152307,"v":353952.6382138729,"t":1727632800}
+{"o":164.3958152307,"h":166.1849625482,"l":164.3958152307,"c":165.9463937742,"v":384952.566208203,"t":1727636400}
+{"o":165.9463937742,"h":167.3080515645,"l":165.6389437044,"c":166.7512869759,"v":635872.3915282675,"t":1727640000}
+{"o":166.7512869759,"h":168.3377496526,"l":165.9971895482,"c":166.5961335822,"v":500948.0072878716,"t":1727643600}
+{"o":166.5961335822,"h":167.3830707782,"l":165.4064509143,"c":165.4806473788,"v":457613.9592861627,"t":1727647200}
+{"o":165.4806473788,"h":165.7403418281,"l":164.2533434807,"c":164.9054076672,"v":398077.4883124625,"t":1727650800}
+{"o":164.9054076672,"h":165.5078881909,"l":163.030071757,"c":165.1329394939,"v":578814.3251165543,"t":1727654400}
+{"o":165.1329394939,"h":166.2637783476,"l":163.4376585887,"c":163.6346510542,"v":555417.9676285703,"t":1727658000}
+{"o":163.6346510542,"h":164.1916410771,"l":162.262886406,"c":162.3598038823,"v":565650.1845056691,"t":1727661600}
+{"o":162.3598038823,"h":163.28702989,"l":161.5535647115,"c":162.4879347091,"v":480939.2706666883,"t":1727665200}
+{"o":162.4879347091,"h":162.522282161,"l":161.5074203038,"c":162.299996931,"v":328238.5553641362,"t":1727668800}
+{"o":162.299996931,"h":163.3329929948,"l":162.0571448237,"c":163.2824586822,"v":305213.1170022044,"t":1727672400}
+{"o":163.2824586822,"h":163.8998561523,"l":162.8041148347,"c":162.8041148347,"v":374941.7206056006,"t":1727676000}
+{"o":162.8041148347,"h":164.1667517111,"l":162.7889436294,"c":163.1953757443,"v":336059.6738761549,"t":1727679600}
+{"o":163.1953757443,"h":163.2803169964,"l":162.3006616105,"c":162.7691301553,"v":346586.7285131267,"t":1727683200}
+{"o":162.7691301553,"h":162.8298867633,"l":160.6379011581,"c":160.6946615543,"v":481639.3072113661,"t":1727686800}
+{"o":160.6946615543,"h":161.1371628374,"l":159.4330509168,"c":160.5877041622,"v":412116.5298431618,"t":1727690400}
+{"o":160.5877041622,"h":161.9733401406,"l":160.1082754501,"c":161.9227520502,"v":387605.6719185915,"t":1727694000}
+{"o":161.9227520502,"h":163.2718065588,"l":161.0986041397,"c":163.0634467985,"v":395319.9612875561,"t":1727697600}
+{"o":163.0634467985,"h":163.6972670465,"l":162.6802385371,"c":163.0708087483,"v":636306.7237160499,"t":1727701200}
+{"o":163.0708087483,"h":163.6745740166,"l":161.9902260131,"c":162.7170851616,"v":554285.2388406061,"t":1727704800}
+{"o":162.7170851616,"h":163.2646924122,"l":160.3583760097,"c":160.4163332632,"v":502754.0471316053,"t":1727708400}
+{"o":160.4163332632,"h":161.4250036623,"l":160.2874259275,"c":161.0325571383,"v":475226.8089392565,"t":1727712000}
+{"o":161.0325571383,"h":161.9038559561,"l":160.4378812287,"c":161.8825659423,"v":468607.0960985288,"t":1727715600}
+{"o":161.8825659423,"h":161.9745146951,"l":160.1610477259,"c":161.1441441717,"v":520594.6052631464,"t":1727719200}
+{"o":161.1441441717,"h":161.5756237546,"l":160.2819035464,"c":161.2765317274,"v":539672.574611697,"t":1727722800}
+{"o":161.2765317274,"h":163.2176415752,"l":161.1366713896,"c":163.0399458755,"v":633525.5007414937,"t":1727726400}
+{"o":163.0399458755,"h":163.2695941942,"l":161.9589841546,"c":162.0440615734,"v":379428.2187929278,"t":1727730000}
+{"o":162.0440615734,"h":162.4347610016,"l":160.63372951,"c":160.6987411354,"v":422895.4105244309,"t":1727733600}
+{"o":160.6987411354,"h":160.7672915016,"l":157.8796059397,"c":158.6594954702,"v":528167.3952265327,"t":1727737200}
+{"o":158.6594954702,"h":160.4727339696,"l":157.5636965761,"c":160.3321301237,"v":536167.7442532872,"t":1727740800}
+{"o":160.3321301237,"h":160.894099115,"l":160.1196643463,"c":160.5065051403,"v":529461.657493513,"t":1727744400}
+{"o":160.5065051403,"h":160.5080937729,"l":159.1143451944,"c":160.0204189547,"v":402861.6941784842,"t":1727748000}
+{"o":160.0204189547,"h":161.4696426114,"l":159.8834591728,"c":161.2798501391,"v":389385.4652557246,"t":1727751600}
+{"o":161.2798501391,"h":162.1406509715,"l":161.0060224586,"c":161.9305960463,"v":444073.0093560931,"t":1727755200}
+{"o":161.9305960463,"h":162.0473468568,"l":161.2717902223,"c":161.6876958317,"v":368240.9771929931,"t":1727758800}
+{"o":161.6876958317,"h":163.4510951309,"l":161.6876958317,"c":163.1643447582,"v":330893.1804740007,"t":1727762400}
+{"o":163.1643447582,"h":163.2808190194,"l":162.4887340639,"c":163.1537061078,"v":348951.8450007353,"t":1727766000}
+{"o":163.1537061078,"h":163.3465347025,"l":162.292844856,"c":162.7363236208,"v":408311.7558463929,"t":1727769600}
+{"o":162.7363236208,"h":163.7346379443,"l":162.5144441366,"c":163.0974315209,"v":372288.7135459057,"t":1727773200}
+{"o":163.0974315209,"h":163.7308549731,"l":162.8616178737,"c":163.4711985653,"v":401571.0077357867,"t":1727776800}
+{"o":163.4711985653,"h":163.7061263647,"l":162.7509658571,"c":162.8280174938,"v":330374.755406257,"t":1727780400}
+{"o":162.8280174938,"h":163.3351536474,"l":162.0969982398,"c":162.3843597186,"v":369488.0302362024,"t":1727784000}
+{"o":162.3843597186,"h":162.5035924801,"l":158.5728054552,"c":159.870884029,"v":732685.4952683776,"t":1727787600}
+{"o":159.870884029,"h":160.678481269,"l":155.8981080659,"c":156.8321466573,"v":941298.8209568652,"t":1727791200}
+{"o":156.8321466573,"h":157.0488441319,"l":148.7938124418,"c":155.6074261729,"v":1285415.8956177647,"t":1727794800}
+{"o":155.6074261729,"h":156.034174859,"l":152.3842628978,"c":154.419300812,"v":900274.2028306088,"t":1727798400}
+{"o":154.419300812,"h":154.426955967,"l":148.341487688,"c":153.5492497961,"v":1408067.8406910608,"t":1727802000}
+{"o":153.5492497961,"h":155.5106330799,"l":152.6494112826,"c":153.3110489719,"v":729432.4449190674,"t":1727805600}
+{"o":153.3110489719,"h":153.7369263082,"l":151.0958624212,"c":151.3014791716,"v":560839.8255457068,"t":1727809200}
+{"o":151.3014791716,"h":151.8370210939,"l":147.9184295053,"c":150.9177059098,"v":1013849.0764805265,"t":1727812800}
+{"o":150.9177059098,"h":152.2373873212,"l":149.9062237151,"c":152.0720400828,"v":523088.4564037903,"t":1727816400}
+{"o":152.0720400828,"h":152.0720400828,"l":149.5484431498,"c":150.4173069569,"v":420851.5969294764,"t":1727820000}
+{"o":150.4173069569,"h":151.2292771089,"l":149.8276357398,"c":150.8652833831,"v":425233.2074882905,"t":1727823600}
+{"o":150.8652833831,"h":151.3282185086,"l":149.10809089,"c":150.2783749409,"v":507444.1722121454,"t":1727827200}
+{"o":150.2783749409,"h":152.1154419192,"l":150.0008771773,"c":151.9601091704,"v":512993.819757227,"t":1727830800}
+{"o":151.9601091704,"h":153.2513078152,"l":151.492623549,"c":153.1810887325,"v":410709.8955219059,"t":1727834400}
+{"o":153.1810887325,"h":153.902079489,"l":152.8787151377,"c":153.0454840697,"v":389414.0505393405,"t":1727838000}
+{"o":153.0454840697,"h":153.0755033522,"l":152.2870683746,"c":152.4535995307,"v":344584.8047211455,"t":1727841600}
+{"o":152.4535995307,"h":152.9751514869,"l":152.0026235056,"c":152.4962120718,"v":379461.6558907918,"t":1727845200}
+{"o":152.4962120718,"h":155.2840804664,"l":152.1209679073,"c":154.2443770815,"v":492432.7707097748,"t":1727848800}
+{"o":154.2443770815,"h":154.6602208179,"l":153.5140986936,"c":153.6406335971,"v":409098.396324633,"t":1727852400}
+{"o":153.6406335971,"h":154.390559919,"l":153.0239986165,"c":153.9563095535,"v":423584.8590046134,"t":1727856000}
+{"o":153.9563095535,"h":154.052159723,"l":151.5504462711,"c":151.823790613,"v":531768.7779774304,"t":1727859600}
+{"o":151.823790613,"h":153.1052152246,"l":151.4649443981,"c":151.5822475526,"v":464297.9186635615,"t":1727863200}
+{"o":151.5822475526,"h":152.507934734,"l":150.9240154883,"c":151.89831877,"v":480109.8627552761,"t":1727866800}
+{"o":151.89831877,"h":151.9945372897,"l":149.3382803155,"c":149.6811142939,"v":588582.8454799355,"t":1727870400}
+{"o":149.6811142939,"h":152.087150825,"l":148.416672215,"c":151.7667097846,"v":677367.1635594112,"t":1727874000}
+{"o":151.7667097846,"h":152.8271229074,"l":150.9290040812,"c":151.0703670432,"v":818027.0286816261,"t":1727877600}
+{"o":151.0703670432,"h":153.5837569754,"l":150.9849626587,"c":153.4145109258,"v":681595.9668469803,"t":1727881200}
+{"o":153.4145109258,"h":154.3367844174,"l":151.7656569298,"c":151.874605831,"v":873207.7912906524,"t":1727884800}
+{"o":151.874605831,"h":152.1860378103,"l":150.5724950986,"c":151.4937393078,"v":887540.380510751,"t":1727888400}
+{"o":151.4937393078,"h":151.6457698933,"l":147.7674943347,"c":147.9195461111,"v":888198.1170414262,"t":1727892000}
+{"o":147.9195461111,"h":148.5160506383,"l":141.3888128795,"c":145.5367380103,"v":1194061.5349552198,"t":1727895600}
+{"o":145.5367380103,"h":147.1543375933,"l":144.1028489156,"c":146.4238111779,"v":778767.3189685113,"t":1727899200}
+{"o":146.4238111779,"h":147.0985083931,"l":145.2766013858,"c":146.3523085975,"v":455207.3733943683,"t":1727902800}
+{"o":146.3523085975,"h":147.1785133677,"l":144.9095864072,"c":147.1785133677,"v":449652.4366359647,"t":1727906400}
+{"o":147.1785133677,"h":147.3034623293,"l":145.7312729463,"c":145.7509981196,"v":338701.7764595553,"t":1727910000}
+{"o":145.7509981196,"h":147.0230513666,"l":144.1920439977,"c":146.2713562838,"v":648783.0906135367,"t":1727913600}
+{"o":146.2713562838,"h":147.7828072482,"l":146.1894083776,"c":147.0185525483,"v":509160.4704588836,"t":1727917200}
+{"o":147.0185525483,"h":148.0532107577,"l":146.6707094887,"c":147.634714774,"v":417121.9906785153,"t":1727920800}
+{"o":147.634714774,"h":148.625306068,"l":147.2473097508,"c":148.5130465681,"v":388890.3091377213,"t":1727924400}
+{"o":148.5130465681,"h":148.5286876569,"l":147.4371832681,"c":147.6995311507,"v":340688.2525948017,"t":1727928000}
+{"o":147.6995311507,"h":147.9973408783,"l":146.5833949389,"c":146.8848017745,"v":413149.3359636313,"t":1727931600}
+{"o":146.8848017745,"h":147.8629154468,"l":146.6007350992,"c":147.2945278596,"v":373979.461261179,"t":1727935200}
+{"o":147.2945278596,"h":147.764864482,"l":145.4128273634,"c":145.5094624595,"v":504004.8862455036,"t":1727938800}
+{"o":145.5094624595,"h":145.6392217377,"l":141.1722227879,"c":141.478949815,"v":663730.5185269745,"t":1727942400}
+{"o":141.478949815,"h":143.9277185596,"l":140.6190582007,"c":142.7490793264,"v":631235.4092442971,"t":1727946000}
+{"o":142.7490793264,"h":143.7504594304,"l":142.1988632627,"c":143.7036450541,"v":399680.3719324669,"t":1727949600}
+{"o":143.7036450541,"h":143.99614065,"l":142.2190385223,"c":142.3517436659,"v":402751.9982126787,"t":1727953200}
+{"o":142.3517436659,"h":142.3875870849,"l":140.6563719547,"c":141.4734428554,"v":552610.9305192791,"t":1727956800}
+{"o":141.4734428554,"h":142.7876912838,"l":139.7521664898,"c":142.3809813013,"v":758821.1356637954,"t":1727960400}
+{"o":142.3809813013,"h":144.0522258028,"l":139.9770067425,"c":140.0775966755,"v":827069.5266078236,"t":1727964000}
+{"o":140.0775966755,"h":141.4511878072,"l":138.3972346232,"c":140.9350766317,"v":867010.952267846,"t":1727967600}
+{"o":140.9350766317,"h":142.0106505579,"l":138.8944418909,"c":140.3400267696,"v":692268.2355083632,"t":1727971200}
+{"o":140.3400267696,"h":142.1137688102,"l":139.3747361252,"c":141.3905549935,"v":615598.2747506083,"t":1727974800}
+{"o":141.3905549935,"h":142.364665538,"l":140.5199261462,"c":141.482708386,"v":538924.4101016237,"t":1727978400}
+{"o":141.482708386,"h":142.8924402998,"l":140.3987582151,"c":142.8375633104,"v":484737.6028746059,"t":1727982000}
+{"o":142.8375633104,"h":143.3501098021,"l":141.377214615,"c":141.5469754638,"v":401428.0439501082,"t":1727985600}
+{"o":141.5469754638,"h":142.8191250591,"l":140.6284951484,"c":142.673250197,"v":397003.9424510149,"t":1727989200}
+{"o":142.673250197,"h":143.0411092237,"l":141.9323939336,"c":142.5085655481,"v":339847.5993617777,"t":1727992800}
+{"o":142.5085655481,"h":143.0678084105,"l":141.4333820754,"c":142.2860177953,"v":349430.0007283666,"t":1727996400}
+{"o":142.2860177953,"h":142.9615966929,"l":141.4561427314,"c":141.5808581881,"v":453646.7973700379,"t":1728000000}
+{"o":141.5808581881,"h":144.2745159863,"l":141.4551636336,"c":143.6733599314,"v":509662.1262139173,"t":1728003600}
+{"o":143.6733599314,"h":144.0341080384,"l":142.8355277852,"c":143.1466830332,"v":388111.9758539078,"t":1728007200}
+{"o":143.1466830332,"h":143.2981462673,"l":142.3101374026,"c":142.9139996696,"v":384291.8663681787,"t":1728010800}
+{"o":142.9139996696,"h":143.9724432991,"l":142.9139996696,"c":143.3379862605,"v":318713.3248509461,"t":1728014400}
+{"o":143.3379862605,"h":145.1955016965,"l":143.1617333156,"c":144.9165878622,"v":345109.5409521184,"t":1728018000}
+{"o":144.9165878622,"h":145.3299645072,"l":143.9983465678,"c":144.1859546088,"v":413284.4012090962,"t":1728021600}
+{"o":144.1859546088,"h":145.4394874532,"l":143.8787724176,"c":145.2684641018,"v":409636.4124001809,"t":1728025200}
+{"o":145.2684641018,"h":146.7473474088,"l":144.8689616735,"c":145.6798156492,"v":487015.4290694205,"t":1728028800}
+{"o":145.6798156492,"h":146.2418227051,"l":145.2319083087,"c":145.4735194057,"v":414116.9821652915,"t":1728032400}
+{"o":145.4735194057,"h":145.9760665549,"l":144.8114228879,"c":145.0399338808,"v":327338.444280563,"t":1728036000}
+{"o":145.0399338808,"h":145.8933632669,"l":145.0395751616,"c":145.7701898902,"v":311051.1333786368,"t":1728039600}
+{"o":145.7701898902,"h":148.0436535266,"l":144.8795051536,"c":147.9750220348,"v":650894.7382768732,"t":1728043200}
+{"o":147.9750220348,"h":148.4570399054,"l":146.0945912797,"c":146.9089946999,"v":815278.27951327,"t":1728046800}
+{"o":146.9089946999,"h":146.9387197465,"l":143.7123964188,"c":145.5545677189,"v":802691.4521997051,"t":1728050400}
+{"o":145.5545677189,"h":148.3430439134,"l":145.490309313,"c":148.2049478418,"v":686255.7637873057,"t":1728054000}
+{"o":148.2049478418,"h":150.9209766783,"l":147.5989537297,"c":149.7881387935,"v":640870.848818279,"t":1728057600}
+{"o":149.7881387935,"h":149.9330424786,"l":148.3163316427,"c":148.5942362483,"v":604918.2460296091,"t":1728061200}
+{"o":148.5942362483,"h":149.7147322475,"l":148.1044987509,"c":149.7147322475,"v":562619.327349357,"t":1728064800}
+{"o":149.7147322475,"h":150.4137434769,"l":149.3686658666,"c":149.7185426934,"v":463570.6256454465,"t":1728068400}
+{"o":149.7185426934,"h":150.4874207636,"l":148.6228635604,"c":149.5644575573,"v":423340.3715001731,"t":1728072000}
+{"o":149.5644575573,"h":150.442744291,"l":149.0878604692,"c":149.417766561,"v":453515.9089389856,"t":1728075600}
+{"o":149.417766561,"h":149.8192321138,"l":148.340169168,"c":148.7350897729,"v":398964.7776112069,"t":1728079200}
+{"o":148.7350897729,"h":149.2590329956,"l":148.1191200921,"c":149.0488575896,"v":322541.3203438419,"t":1728082800}
+{"o":149.0488575896,"h":149.8815958497,"l":148.8706856598,"c":149.8815745179,"v":341894.4155661275,"t":1728086400}
+{"o":149.8815745179,"h":149.8979697364,"l":148.6500691905,"c":149.3639430523,"v":377573.1009429786,"t":1728090000}
+{"o":149.3639430523,"h":149.5740210684,"l":147.9247962436,"c":148.1688075742,"v":429211.2129855541,"t":1728093600}
+{"o":148.1688075742,"h":148.1984046951,"l":147.4533691901,"c":147.6259953765,"v":517547.049101061,"t":1728097200}
+{"o":147.6259953765,"h":148.5701355618,"l":146.7346032911,"c":148.1060824009,"v":497016.3422640046,"t":1728100800}
+{"o":148.1060824009,"h":149.4089090597,"l":148.0703286364,"c":149.3835567867,"v":499400.0087463368,"t":1728104400}
+{"o":149.3835567867,"h":150.3172669882,"l":148.8004949842,"c":150.1738274361,"v":430280.6237597153,"t":1728108000}
+{"o":150.1738274361,"h":150.4526358037,"l":149.2501927814,"c":149.6715186693,"v":388379.9809921207,"t":1728111600}
+{"o":149.6715186693,"h":150.8167478602,"l":149.54398176,"c":150.2951569558,"v":394044.9922847049,"t":1728115200}
+{"o":150.2951569558,"h":150.7834618398,"l":150.2447294145,"c":150.5690297456,"v":315641.4219385593,"t":1728118800}
+{"o":150.5690297456,"h":150.5882164002,"l":148.6798581388,"c":149.8192182479,"v":333058.5947570801,"t":1728122400}
+{"o":149.8192182479,"h":150.1027516888,"l":149.1258974073,"c":149.3040789441,"v":310427.8371426145,"t":1728126000}
+{"o":149.3040789441,"h":149.9408340259,"l":149.2074616381,"c":149.8861621372,"v":359578.3031479719,"t":1728129600}
+{"o":149.8861621372,"h":150.0606156986,"l":148.5216080384,"c":148.5805814202,"v":422603.8863033313,"t":1728133200}
+{"o":148.5805814202,"h":149.7864098666,"l":148.3057122746,"c":148.9564464445,"v":428975.7702561573,"t":1728136800}
+{"o":148.9564464445,"h":149.1554512312,"l":148.3397999985,"c":148.6877312784,"v":307394.8137162175,"t":1728140400}
+{"o":148.6877312784,"h":148.8314645288,"l":147.9170627215,"c":147.9588891925,"v":357745.4833299512,"t":1728144000}
+{"o":147.9588891925,"h":148.7520850944,"l":147.8901816478,"c":148.6166934988,"v":358092.6542220323,"t":1728147600}
+{"o":148.6166934988,"h":148.8054205605,"l":147.3668433664,"c":148.1529914498,"v":537881.7364067974,"t":1728151200}
+{"o":148.1529914498,"h":148.6948727807,"l":147.8187651818,"c":148.0161044278,"v":503572.0848301244,"t":1728154800}
+{"o":148.0161044278,"h":148.1034766755,"l":146.7914052329,"c":146.8432222786,"v":351810.0590905763,"t":1728158400}
+{"o":146.8432222786,"h":148.0872487644,"l":146.8432222786,"c":147.4722770586,"v":293348.6187529289,"t":1728162000}
+{"o":147.4722770586,"h":148.8694167582,"l":147.4525917054,"c":148.8557341312,"v":316158.7301489881,"t":1728165600}
+{"o":148.8557341312,"h":148.8611607948,"l":148.1869041208,"c":148.4534132279,"v":337712.2017211915,"t":1728169200}
+{"o":148.4534132279,"h":148.5751757032,"l":147.8480895547,"c":148.1623594093,"v":268867.5665764745,"t":1728172800}
+{"o":148.1623594093,"h":149.4138290171,"l":147.9748474917,"c":149.4087493647,"v":356228.7245643827,"t":1728176400}
+{"o":149.4087493647,"h":149.4804474495,"l":148.7895133408,"c":149.0630180379,"v":346160.7153284124,"t":1728180000}
+{"o":149.0630180379,"h":150.0755302275,"l":148.5082434287,"c":148.7077719597,"v":259880.230790621,"t":1728183600}
+{"o":148.7077719597,"h":149.1463702915,"l":148.0228046901,"c":148.3839637986,"v":238621.0385566605,"t":1728187200}
+{"o":148.3839637986,"h":148.8992717228,"l":148.1179618813,"c":148.610172836,"v":212903.5609869455,"t":1728190800}
+{"o":148.610172836,"h":149.3899499697,"l":148.5157514777,"c":149.0634633677,"v":228888.4809187709,"t":1728194400}
+{"o":149.0634633677,"h":149.4426263295,"l":148.7933042602,"c":148.9605796157,"v":231573.158282501,"t":1728198000}
+{"o":148.9605796157,"h":149.7979997008,"l":148.6078398878,"c":149.3157418052,"v":387185.0771688413,"t":1728201600}
+{"o":149.3157418052,"h":150.3046687062,"l":149.2789762008,"c":149.7670206719,"v":307187.5363052845,"t":1728205200}
+{"o":149.7670206719,"h":150.096700876,"l":149.3636778349,"c":149.5378324083,"v":323567.1061334815,"t":1728208800}
+{"o":149.5378324083,"h":150.4539124809,"l":149.4022965345,"c":150.0704591085,"v":372123.346668551,"t":1728212400}
+{"o":150.0704591085,"h":150.695695057,"l":149.9842042933,"c":150.5957502139,"v":360717.0228146891,"t":1728216000}
+{"o":150.5957502139,"h":151.0973652852,"l":150.4421231276,"c":150.4503106514,"v":419267.2457591165,"t":1728219600}
+{"o":150.4503106514,"h":152.7379551814,"l":150.1613519279,"c":152.5193856959,"v":521975.6387285317,"t":1728223200}
+{"o":152.5193856959,"h":152.8169886367,"l":150.6565926547,"c":152.1081019296,"v":710492.4764961608,"t":1728226800}
+{"o":152.1081019296,"h":152.6233926417,"l":150.9127557409,"c":150.9177886605,"v":597607.7713932175,"t":1728230400}
+{"o":150.9177886605,"h":151.6656767682,"l":150.8604851795,"c":151.103378427,"v":429390.5608083559,"t":1728234000}
+{"o":151.103378427,"h":152.0798326681,"l":151.103378427,"c":151.9369326347,"v":408656.7019109172,"t":1728237600}
+{"o":151.9369326347,"h":152.6332903178,"l":151.2799499477,"c":151.4854252529,"v":430834.9024347891,"t":1728241200}
+{"o":152.0562919452,"h":152.7267586098,"l":151.4316590867,"c":152.0562919452,"v":393308.9919419828,"t":1721044800}
+{"o":152.0562919452,"h":154.0021523912,"l":151.4612016782,"c":153.0040386563,"v":452897.5724246032,"t":1721048400}
+{"o":153.0040386563,"h":153.9385368949,"l":151.5987859583,"c":153.2214392791,"v":476818.7803835162,"t":1721052000}
+{"o":153.2214392791,"h":153.9959338831,"l":152.1427928345,"c":152.76691162,"v":529899.4264585753,"t":1721055600}
+{"o":152.76691162,"h":154.8186659889,"l":152.430776669,"c":153.7687645015,"v":656751.4677869147,"t":1721059200}
+{"o":153.7687645015,"h":155.3625153838,"l":153.3038354372,"c":154.0934614143,"v":597471.9503237606,"t":1721062800}
+{"o":154.0934614143,"h":156.3878395037,"l":153.5866899682,"c":155.6964229512,"v":583286.6433498149,"t":1721066400}
+{"o":155.6964229512,"h":157.0979874024,"l":154.5952810932,"c":155.2555875582,"v":691018.3366137628,"t":1721070000}
+{"o":155.2555875582,"h":156.8939265842,"l":155.1180681413,"c":156.5336390762,"v":509256.8310394469,"t":1721073600}
+{"o":156.5336390762,"h":157.3262670386,"l":155.7610460474,"c":155.8330649668,"v":461159.2207184431,"t":1721077200}
+{"o":155.8330649668,"h":159.2483929875,"l":155.7408935784,"c":158.5881045207,"v":579637.1560413681,"t":1721080800}
+{"o":158.5881045207,"h":159.72897566,"l":157.7246533614,"c":159.0721031888,"v":618378.4482551244,"t":1721084400}
+{"o":159.0721031888,"h":159.8621067041,"l":157.6157003357,"c":157.7986568684,"v":670165.9175636129,"t":1721088000}
+{"o":157.7986568684,"h":158.4269776811,"l":157.1362223801,"c":158.0578643634,"v":458225.2301713902,"t":1721091600}
+{"o":158.0578643634,"h":158.1058976238,"l":156.1155810454,"c":156.4170438169,"v":394518.801519013,"t":1721095200}
+{"o":156.4170438169,"h":157.8726706997,"l":155.9650240384,"c":157.6513525799,"v":393131.5764851304,"t":1721098800}
+{"o":157.6513525799,"h":158.3510152922,"l":157.1427217462,"c":157.8822851593,"v":358045.6254504008,"t":1721102400}
+{"o":157.8822851593,"h":158.5310094415,"l":152.9270147136,"c":155.2470519267,"v":584098.2308563569,"t":1721106000}
+{"o":155.2470519267,"h":156.6711304012,"l":153.5133028188,"c":153.6330284997,"v":461750.487874034,"t":1721109600}
+{"o":153.6330284997,"h":155.4215540457,"l":153.5971421992,"c":154.280006997,"v":487408.8515214326,"t":1721113200}
+{"o":154.280006997,"h":155.2699857768,"l":152.3697128058,"c":154.2235467792,"v":467965.4840295414,"t":1721116800}
+{"o":154.2235467792,"h":155.6195644685,"l":153.6619637297,"c":154.8627727785,"v":403710.9486138572,"t":1721120400}
+{"o":154.8627727785,"h":156.3126611019,"l":154.4784714449,"c":156.1885845741,"v":428769.0136486241,"t":1721124000}
+{"o":156.1885845741,"h":157.3348128576,"l":155.5585083531,"c":157.1054807647,"v":473380.7594268996,"t":1721127600}
+{"o":157.1054807647,"h":157.7216258691,"l":155.5189298812,"c":155.6675527691,"v":493969.1931394817,"t":1721131200}
+{"o":155.6675527691,"h":157.0398139673,"l":155.3918776033,"c":155.4540132578,"v":485284.3908589192,"t":1721134800}
+{"o":155.4540132578,"h":156.0795116034,"l":154.3017972781,"c":155.6911006142,"v":519248.8217701135,"t":1721138400}
+{"o":155.6911006142,"h":161.1535599551,"l":155.4178320422,"c":160.694997795,"v":682046.8311900926,"t":1721142000}
+{"o":160.694997795,"h":161.584110931,"l":158.7594134349,"c":160.7147950444,"v":802363.2110408624,"t":1721145600}
+{"o":160.7147950444,"h":162.2603739459,"l":159.9171381592,"c":161.8815290475,"v":589200.5038897974,"t":1721149200}
+{"o":161.8815290475,"h":162.1318838013,"l":160.8841620926,"c":161.7819026781,"v":548293.3629416795,"t":1721152800}
+{"o":161.7819026781,"h":162.2729644638,"l":160.7586181206,"c":161.6903987065,"v":380021.0935680007,"t":1721156400}
+{"o":161.6903987065,"h":161.8056661723,"l":159.4376689739,"c":159.5015328667,"v":457089.394911117,"t":1721160000}
+{"o":159.5015328667,"h":160.9887520051,"l":159.3480727874,"c":160.3122876779,"v":371016.7246664676,"t":1721163600}
+{"o":160.3122876779,"h":160.5304006254,"l":158.8426924728,"c":159.7462291803,"v":429393.3212551347,"t":1721167200}
+{"o":159.7462291803,"h":161.6087789905,"l":159.5245545006,"c":160.3938274834,"v":352343.4845174724,"t":1721170800}
+{"o":160.3938274834,"h":161.4155869739,"l":160.1917708132,"c":161.0976356021,"v":398722.1855504686,"t":1721174400}
+{"o":161.0976356021,"h":163.6051427121,"l":160.9994851685,"c":161.7261608618,"v":552148.8295706104,"t":1721178000}
+{"o":161.7261608618,"h":162.2948734506,"l":160.8374336736,"c":160.9166257767,"v":356117.0436660342,"t":1721181600}
+{"o":160.9166257767,"h":161.0029737258,"l":159.821131798,"c":160.7669024073,"v":359901.2765650902,"t":1721185200}
+{"o":160.7669024073,"h":161.389494398,"l":160.0280246987,"c":161.1192827584,"v":356841.1146823174,"t":1721188800}
+{"o":161.1192827584,"h":162.3334519483,"l":160.8445005473,"c":161.2408520162,"v":425894.3057090354,"t":1721192400}
+{"o":161.2408520162,"h":162.0211501849,"l":160.7062339861,"c":160.9848031491,"v":334846.864087156,"t":1721196000}
+{"o":160.9848031491,"h":161.0622752747,"l":159.8441920151,"c":160.4091675089,"v":342586.1137613029,"t":1721199600}
+{"o":160.4091675089,"h":162.4805749051,"l":159.3408843979,"c":161.702964271,"v":426921.2777976702,"t":1721203200}
+{"o":161.702964271,"h":163.3221475054,"l":161.2795121804,"c":163.2736166796,"v":345314.4878729347,"t":1721206800}
+{"o":163.2736166796,"h":163.2749092739,"l":162.1409421326,"c":162.3275999385,"v":304319.7220304788,"t":1721210400}
+{"o":162.3275999385,"h":162.3952389546,"l":160.0029725418,"c":160.5673178883,"v":367824.4158601669,"t":1721214000}
+{"o":160.5673178883,"h":161.2311231632,"l":160.2318666178,"c":160.6246759844,"v":346347.4188153898,"t":1721217600}
+{"o":160.6246759844,"h":161.7802036471,"l":159.4375406604,"c":161.5796587896,"v":435710.7255148822,"t":1721221200}
+{"o":161.5796587896,"h":161.7432635804,"l":159.7760349673,"c":160.0659360844,"v":405737.8616652376,"t":1721224800}
+{"o":160.0659360844,"h":160.3724040298,"l":157.4847037009,"c":157.8828097427,"v":435919.9713681596,"t":1721228400}
+{"o":157.8828097427,"h":158.0545725263,"l":154.414002462,"c":155.6466790223,"v":589353.1842260322,"t":1721232000}
+{"o":155.6466790223,"h":157.0938425127,"l":155.3721130839,"c":156.1762556568,"v":436586.9687805172,"t":1721235600}
+{"o":156.1762556568,"h":157.3625312409,"l":155.8729377918,"c":156.3535248817,"v":341985.1101623495,"t":1721239200}
+{"o":156.3535248817,"h":157.1472562567,"l":155.8614089308,"c":156.4884006266,"v":344895.2306137403,"t":1721242800}
+{"o":156.4884006266,"h":157.0593386969,"l":155.9070673462,"c":155.9377173057,"v":353271.2907864622,"t":1721246400}
+{"o":155.9377173057,"h":156.5182980921,"l":154.6629923295,"c":156.1834422849,"v":411864.8356038606,"t":1721250000}
+{"o":156.1834422849,"h":156.6698516868,"l":155.4243886862,"c":155.6563791405,"v":391417.6193506386,"t":1721253600}
+{"o":155.6563791405,"h":155.9848912484,"l":154.9379669307,"c":155.2532740741,"v":314262.8861167582,"t":1721257200}
+{"o":155.2532740741,"h":158.0168813543,"l":155.1992639226,"c":157.657865881,"v":333718.8768178594,"t":1721260800}
+{"o":157.657865881,"h":158.9283573889,"l":157.2931724406,"c":158.8602732957,"v":316497.0850600965,"t":1721264400}
+{"o":158.8602732957,"h":159.5719966346,"l":156.7182890172,"c":158.2953573154,"v":389378.3174582057,"t":1721268000}
+{"o":158.2953573154,"h":159.2627496869,"l":158.0979279429,"c":158.656755136,"v":318381.1173419929,"t":1721271600}
+{"o":158.656755136,"h":158.7782440149,"l":157.2089643549,"c":157.4349195292,"v":342007.2554103859,"t":1721275200}
+{"o":157.4349195292,"h":159.2676705327,"l":156.803997739,"c":158.8882637041,"v":356226.549134275,"t":1721278800}
+{"o":158.8882637041,"h":159.6621870225,"l":158.4132563306,"c":159.5019843481,"v":401698.2835688762,"t":1721282400}
+{"o":159.5019843481,"h":159.6212305717,"l":158.3060145312,"c":158.3656899043,"v":440878.7863309729,"t":1721286000}
+{"o":158.3656899043,"h":159.281772422,"l":157.9413016554,"c":159.1505565463,"v":413802.931792227,"t":1721289600}
+{"o":159.1505565463,"h":159.636965401,"l":158.7413670002,"c":159.1798301735,"v":383363.4955481871,"t":1721293200}
+{"o":159.1798301735,"h":159.1798301735,"l":157.9828703981,"c":158.9189734451,"v":361493.1746196506,"t":1721296800}
+{"o":158.9189734451,"h":159.316599903,"l":158.1629994144,"c":159.1769804199,"v":382938.775292767,"t":1721300400}
+{"o":159.1769804199,"h":161.1968974643,"l":159.1229313819,"c":160.6532144758,"v":438706.4474507624,"t":1721304000}
+{"o":160.6532144758,"h":161.3084840314,"l":159.7257754201,"c":160.4337900796,"v":451845.9715211872,"t":1721307600}
+{"o":160.4337900796,"h":160.8493515211,"l":157.3414531824,"c":157.7827207811,"v":559310.1454070985,"t":1721311200}
+{"o":157.7827207811,"h":157.7827207811,"l":155.7913638568,"c":156.1049492394,"v":569747.6900432693,"t":1721314800}
+{"o":156.1049492394,"h":157.4022852078,"l":154.798885116,"c":157.25285359,"v":496916.8785408235,"t":1721318400}
+{"o":157.25285359,"h":157.3845383408,"l":155.5415425593,"c":155.6906065866,"v":396582.3105380422,"t":1721322000}
+{"o":155.6906065866,"h":157.0615710856,"l":155.1372173502,"c":156.1186151828,"v":455128.4955366428,"t":1721325600}
+{"o":156.1186151828,"h":157.2213188725,"l":155.2663441285,"c":156.6554976093,"v":389409.3657772888,"t":1721329200}
+{"o":156.6554976093,"h":157.7279264139,"l":156.0746679205,"c":157.7279264139,"v":342971.5317343587,"t":1721332800}
+{"o":157.7279264139,"h":158.1816053125,"l":157.1752338723,"c":158.1013395459,"v":327008.5164573999,"t":1721336400}
+{"o":158.1013395459,"h":160.165343081,"l":157.6448745588,"c":159.6204788365,"v":406271.2560710859,"t":1721340000}
+{"o":159.6204788365,"h":159.9517686339,"l":158.6184357731,"c":158.9143910652,"v":336877.4922481179,"t":1721343600}
+{"o":158.9143910652,"h":159.093126947,"l":157.4511285988,"c":157.7539023248,"v":421974.3564510486,"t":1721347200}
+{"o":157.7539023248,"h":158.3030684924,"l":155.9448188336,"c":158.2390786194,"v":353554.9290215406,"t":1721350800}
+{"o":158.2390786194,"h":159.4432151307,"l":157.6856680369,"c":158.4307724927,"v":336089.5478148411,"t":1721354400}
+{"o":158.4307724927,"h":161.6561780002,"l":158.3840530169,"c":161.4993128994,"v":425369.6757362011,"t":1721358000}
+{"o":161.4993128994,"h":162.0536182416,"l":160.5011043847,"c":160.502345255,"v":352194.4599184149,"t":1721361600}
+{"o":160.502345255,"h":162.0515987676,"l":160.3839147219,"c":161.9142283343,"v":331725.8766330482,"t":1721365200}
+{"o":161.9142283343,"h":165.2349573434,"l":161.8217604688,"c":164.1482831265,"v":459835.9894629465,"t":1721368800}
+{"o":164.1482831265,"h":164.1708118889,"l":160.560666355,"c":161.1706683272,"v":444158.1647894525,"t":1721372400}
+{"o":161.1706683272,"h":162.0148012386,"l":158.9916715005,"c":161.5446250877,"v":529184.2895770763,"t":1721376000}
+{"o":161.5446250877,"h":163.0808529638,"l":160.1436149835,"c":160.4114103695,"v":487539.0837904204,"t":1721379600}
+{"o":160.4114103695,"h":162.6766271432,"l":160.0542578708,"c":161.7196036148,"v":390999.6804879212,"t":1721383200}
+{"o":161.7196036148,"h":162.580335787,"l":161.3995103519,"c":162.320381612,"v":336283.6730361394,"t":1721386800}
+{"o":162.320381612,"h":163.9644059503,"l":161.9834221603,"c":163.5697354963,"v":380138.749139689,"t":1721390400}
+{"o":163.5697354963,"h":167.5131523009,"l":162.1282777985,"c":166.7114641792,"v":513541.5639176846,"t":1721394000}
+{"o":166.7114641792,"h":168.5514259024,"l":166.2999599176,"c":168.4529134744,"v":580211.1060191581,"t":1721397600}
+{"o":168.4529134744,"h":168.7479355233,"l":166.8348958602,"c":168.5714387365,"v":592432.0619133289,"t":1721401200}
+{"o":168.5714387365,"h":171.3180409242,"l":168.5070953021,"c":169.0182705495,"v":680847.8773415945,"t":1721404800}
+{"o":169.0182705495,"h":170.4139011707,"l":168.5212885172,"c":170.2432916439,"v":464547.5971027486,"t":1721408400}
+{"o":170.2432916439,"h":170.3457803156,"l":168.028658548,"c":169.5689527095,"v":371139.0382229476,"t":1721412000}
+{"o":169.5689527095,"h":170.7292003347,"l":169.3731893768,"c":170.2194952419,"v":464788.1330323518,"t":1721415600}
+{"o":170.2194952419,"h":170.3288031281,"l":167.7315676801,"c":168.8587383603,"v":445730.709651046,"t":1721419200}
+{"o":168.8587383603,"h":169.7213969159,"l":167.7306738452,"c":167.8848484309,"v":396919.5680013166,"t":1721422800}
+{"o":167.8848484309,"h":169.2293359132,"l":167.8848484309,"c":168.4995640072,"v":381453.1166500266,"t":1721426400}
+{"o":168.4995640072,"h":169.3678876634,"l":168.4685364425,"c":168.9298889974,"v":339467.9758410325,"t":1721430000}
+{"o":168.9298889974,"h":169.5519527999,"l":168.0802099277,"c":169.198664319,"v":376630.8885455792,"t":1721433600}
+{"o":169.198664319,"h":170.5743689228,"l":169.080579153,"c":170.0088484006,"v":336320.1050786026,"t":1721437200}
+{"o":170.0088484006,"h":171.5671164158,"l":169.5846542974,"c":170.7158634775,"v":292452.2275839559,"t":1721440800}
+{"o":170.7158634775,"h":171.2774510391,"l":169.3065382879,"c":169.4071597048,"v":279760.1337944234,"t":1721444400}
+{"o":169.4071597048,"h":170.1850412327,"l":169.3420333668,"c":170.0913323706,"v":263746.1686092971,"t":1721448000}
+{"o":170.0913323706,"h":170.1416331478,"l":168.9614823682,"c":169.7400362599,"v":312248.312926789,"t":1721451600}
+{"o":169.7400362599,"h":170.0846714162,"l":168.848487619,"c":168.9767391875,"v":294962.2093121923,"t":1721455200}
+{"o":168.9767391875,"h":169.2551348356,"l":168.2349482158,"c":168.3810923483,"v":278704.2593441529,"t":1721458800}
+{"o":168.3810923483,"h":169.2008136772,"l":168.1469306847,"c":168.4702990813,"v":295276.6662331269,"t":1721462400}
+{"o":168.4702990813,"h":169.6014470203,"l":168.0583661064,"c":168.8407825586,"v":310547.2807600976,"t":1721466000}
+{"o":168.8407825586,"h":169.2793077965,"l":168.2460112447,"c":168.4610187893,"v":331107.4828837897,"t":1721469600}
+{"o":168.4610187893,"h":168.5846679404,"l":167.4584774535,"c":167.754736681,"v":309588.0134829651,"t":1721473200}
+{"o":167.754736681,"h":168.7069971291,"l":167.754736681,"c":168.2143983039,"v":325716.6935975787,"t":1721476800}
+{"o":168.2143983039,"h":168.4894455538,"l":167.0914289614,"c":168.0004262412,"v":376708.558482562,"t":1721480400}
+{"o":168.0004262412,"h":169.1682250837,"l":167.8149040485,"c":168.8290087439,"v":520065.6806201761,"t":1721484000}
+{"o":168.8290087439,"h":169.4850088147,"l":168.5212079581,"c":168.970333861,"v":416100.4023442087,"t":1721487600}
+{"o":168.970333861,"h":170.2010550406,"l":168.7174499215,"c":169.4460006056,"v":443485.2020461307,"t":1721491200}
+{"o":169.4460006056,"h":174.1474258497,"l":169.0989689854,"c":173.9570402846,"v":515900.1332517574,"t":1721494800}
+{"o":173.9570402846,"h":174.3102531534,"l":172.8769845679,"c":173.334187563,"v":388218.4422533252,"t":1721498400}
+{"o":173.334187563,"h":173.9435240672,"l":171.9496826695,"c":172.2158867096,"v":379935.3005008626,"t":1721502000}
+{"o":172.2158867096,"h":173.8353147038,"l":172.1783731718,"c":173.416798174,"v":365042.9053664162,"t":1721505600}
+{"o":173.416798174,"h":174.3202927851,"l":172.4678391179,"c":174.2418480936,"v":362589.7550389986,"t":1721509200}
+{"o":174.2418480936,"h":174.8012396413,"l":172.6976758152,"c":173.1126799315,"v":361678.5030266021,"t":1721512800}
+{"o":173.1126799315,"h":174.0598147574,"l":172.9758804872,"c":173.3340124892,"v":259333.486168459,"t":1721516400}
+{"o":173.3340124892,"h":173.9159355922,"l":172.5520082935,"c":172.7727039394,"v":269305.4451370573,"t":1721520000}
+{"o":172.7727039394,"h":174.227826239,"l":172.7035482524,"c":173.7695605213,"v":291563.6486080701,"t":1721523600}
+{"o":173.7695605213,"h":175.1785519725,"l":173.2877839727,"c":173.3580960975,"v":294223.6097256208,"t":1721527200}
+{"o":173.3580960975,"h":173.7697681058,"l":172.8049154636,"c":172.9187167034,"v":274138.9228280443,"t":1721530800}
+{"o":172.9187167034,"h":173.5256819764,"l":172.689459191,"c":172.8789646531,"v":272063.5779119762,"t":1721534400}
+{"o":172.8789646531,"h":173.1743878532,"l":172.2726481935,"c":172.8760674747,"v":295291.5925488268,"t":1721538000}
+{"o":172.8760674747,"h":173.1427113557,"l":170.9268154237,"c":171.1171927343,"v":331372.4178998649,"t":1721541600}
+{"o":171.1171927343,"h":171.6511110983,"l":170.7690789721,"c":171.063087225,"v":300853.6222382018,"t":1721545200}
+{"o":171.063087225,"h":171.7013441639,"l":171.0039426367,"c":171.2389745457,"v":277393.0069654356,"t":1721548800}
+{"o":171.2389745457,"h":172.4252559536,"l":171.0381594274,"c":172.4215825562,"v":276919.3182141507,"t":1721552400}
+{"o":172.4215825562,"h":172.7387971161,"l":171.8807692887,"c":171.9155923695,"v":299740.237271874,"t":1721556000}
+{"o":171.9155923695,"h":172.6921997448,"l":171.8300771456,"c":172.602049,"v":325561.9002313144,"t":1721559600}
+{"o":172.602049,"h":173.1282378395,"l":172.1261720704,"c":172.4485078455,"v":352495.2872454646,"t":1721563200}
+{"o":172.4485078455,"h":173.1118357157,"l":171.3556819682,"c":171.9300784928,"v":358103.1020145073,"t":1721566800}
+{"o":171.9300784928,"h":174.2428167412,"l":171.1981314087,"c":173.7965795174,"v":487556.7136640426,"t":1721570400}
+{"o":173.7965795174,"h":176.2641334344,"l":172.8474615631,"c":175.1725311828,"v":551079.7970508423,"t":1721574000}
+{"o":175.1725311828,"h":176.9411642845,"l":174.2759601732,"c":176.708485957,"v":489601.989718708,"t":1721577600}
+{"o":176.708485957,"h":176.9279321065,"l":172.4463302578,"c":173.2700932408,"v":602098.9240445107,"t":1721581200}
+{"o":173.2700932408,"h":177.5883133073,"l":170.3863661362,"c":174.6777562621,"v":1140542.8053943745,"t":1721584800}
+{"o":174.6777562621,"h":177.7818997985,"l":174.0708188082,"c":177.6963628592,"v":555300.7957214911,"t":1721588400}
+{"o":177.6963628592,"h":184.2952071873,"l":177.1795227887,"c":181.9672176832,"v":837308.1660450603,"t":1721592000}
+{"o":181.9672176832,"h":184.4653973302,"l":181.1879949033,"c":184.0004534784,"v":642034.5215363045,"t":1721595600}
+{"o":184.0004534784,"h":184.0933921408,"l":180.7460697163,"c":183.6203180335,"v":579239.2709063343,"t":1721599200}
+{"o":183.6203180335,"h":185.1316473444,"l":183.262607802,"c":184.1244555424,"v":502305.1878532346,"t":1721602800}
+{"o":184.1244555424,"h":185.3532861429,"l":182.4281898314,"c":182.7001367951,"v":524855.9224902163,"t":1721606400}
+{"o":182.7001367951,"h":183.0024469638,"l":180.9779226605,"c":181.0969779294,"v":456306.2890410568,"t":1721610000}
+{"o":181.0969779294,"h":182.8930060714,"l":180.7649162614,"c":182.0336203325,"v":442536.8884588696,"t":1721613600}
+{"o":182.0336203325,"h":182.2050396186,"l":180.4094383663,"c":180.5952166263,"v":384090.7468988309,"t":1721617200}
+{"o":180.5952166263,"h":181.4444593651,"l":180.3183426509,"c":180.9874931691,"v":352349.5805654232,"t":1721620800}
+{"o":180.9874931691,"h":181.2211812456,"l":177.9218117892,"c":178.9783489021,"v":411317.8386058584,"t":1721624400}
+{"o":178.9783489021,"h":179.8157493022,"l":177.9870142127,"c":179.1803180736,"v":539206.9179580003,"t":1721628000}
+{"o":179.1803180736,"h":179.1815651926,"l":177.374475345,"c":178.1174849373,"v":432070.2691632116,"t":1721631600}
+{"o":178.1174849373,"h":179.0733057216,"l":176.5484468435,"c":176.9757291527,"v":433849.3998430363,"t":1721635200}
+{"o":176.9757291527,"h":178.6473028832,"l":176.4631720409,"c":178.6473028832,"v":386946.0224998274,"t":1721638800}
+{"o":178.6473028832,"h":180.7445881441,"l":178.4044289412,"c":179.1663680853,"v":393257.5364824691,"t":1721642400}
+{"o":179.1663680853,"h":180.5788213019,"l":178.9548441833,"c":180.3491550216,"v":366817.350719157,"t":1721646000}
+{"o":180.3491550216,"h":180.8674647635,"l":179.1545484565,"c":180.1136506179,"v":386800.4400728515,"t":1721649600}
+{"o":180.1136506179,"h":181.516153565,"l":177.8261077808,"c":178.4098212691,"v":493003.1650356711,"t":1721653200}
+{"o":178.4098212691,"h":179.8663947064,"l":176.874326311,"c":177.8196427905,"v":534684.128063224,"t":1721656800}
+{"o":177.8196427905,"h":180.320345958,"l":176.7711368146,"c":179.5015534492,"v":504198.9024923502,"t":1721660400}
+{"o":179.5015534492,"h":180.403756934,"l":178.6848757414,"c":178.9179242057,"v":513024.9539246305,"t":1721664000}
+{"o":178.9179242057,"h":181.0740379695,"l":178.3664815423,"c":180.8924877811,"v":409686.703247564,"t":1721667600}
+{"o":180.8924877811,"h":182.5391380817,"l":180.5898369341,"c":180.7204445889,"v":449047.7905386602,"t":1721671200}
+{"o":180.7204445889,"h":182.7629725443,"l":180.4768445315,"c":182.579073878,"v":420879.2484656224,"t":1721674800}
+{"o":182.579073878,"h":183.0986615383,"l":181.4949890879,"c":182.253667663,"v":549887.3707363328,"t":1721678400}
+{"o":182.253667663,"h":182.2665157044,"l":179.4803628956,"c":179.8691448355,"v":528513.5028751713,"t":1721682000}
+{"o":179.8691448355,"h":179.9033150701,"l":177.6531021869,"c":178.2294403162,"v":503210.0251651056,"t":1721685600}
+{"o":178.2294403162,"h":179.1147161451,"l":176.8798151923,"c":178.6064471744,"v":396475.867773959,"t":1721689200}
+{"o":178.6064471744,"h":180.2517191407,"l":178.4110171304,"c":178.5752035233,"v":390841.1819004074,"t":1721692800}
+{"o":178.5752035233,"h":179.1290552158,"l":177.193157587,"c":178.0527412781,"v":410399.1536373267,"t":1721696400}
+{"o":178.0527412781,"h":179.2267482435,"l":176.8614050283,"c":179.1767191662,"v":377755.2369619029,"t":1721700000}
+{"o":179.1767191662,"h":179.556580329,"l":178.5913213966,"c":178.7509571831,"v":489774.2234507334,"t":1721703600}
+{"o":178.7509571831,"h":178.8252759423,"l":175.1306975576,"c":175.344853264,"v":508273.0764510162,"t":1721707200}
+{"o":175.344853264,"h":175.5624022518,"l":173.436615816,"c":174.1418374804,"v":524188.739348435,"t":1721710800}
+{"o":174.1418374804,"h":175.6892360993,"l":173.7747866047,"c":174.7287611431,"v":534264.3194779718,"t":1721714400}
+{"o":174.7287611431,"h":175.9650048038,"l":174.4817538715,"c":175.7102016125,"v":422950.2156287433,"t":1721718000}
+{"o":175.7102016125,"h":177.7615926864,"l":175.400740831,"c":176.9928588548,"v":418125.7696750775,"t":1721721600}
+{"o":176.9928588548,"h":177.9376081497,"l":176.4025770327,"c":177.5398824158,"v":380059.6276119139,"t":1721725200}
+{"o":177.5398824158,"h":178.397730207,"l":176.9847092036,"c":176.9847092036,"v":361766.0336970816,"t":1721728800}
+{"o":176.9847092036,"h":176.9847092036,"l":173.8620128158,"c":175.2877074666,"v":444106.855440949,"t":1721732400}
+{"o":175.2877074666,"h":175.7548125049,"l":173.9947170911,"c":175.132717969,"v":403224.8255160914,"t":1721736000}
+{"o":175.132717969,"h":175.5972075417,"l":171.9377267963,"c":173.5495348102,"v":594288.9059070939,"t":1721739600}
+{"o":173.5495348102,"h":178.0820471172,"l":173.3233520432,"c":177.859010639,"v":700283.149151803,"t":1721743200}
+{"o":177.859010639,"h":177.9765743968,"l":175.4732968029,"c":176.2675472918,"v":794281.0763968901,"t":1721746800}
+{"o":176.2675472918,"h":176.6875905309,"l":171.0853771297,"c":171.3346601497,"v":717766.418263889,"t":1721750400}
+{"o":171.3346601497,"h":173.742988468,"l":170.369604182,"c":173.4529220854,"v":830073.0988160446,"t":1721754000}
+{"o":173.4529220854,"h":174.061275219,"l":172.1060440968,"c":172.2968388775,"v":610845.1243346542,"t":1721757600}
+{"o":172.2968388775,"h":173.5203956923,"l":171.2642367707,"c":171.6782792043,"v":550982.6473775782,"t":1721761200}
+{"o":171.6782792043,"h":173.9562179612,"l":171.560912118,"c":173.5299420829,"v":516393.390010842,"t":1721764800}
+{"o":173.5299420829,"h":174.5393449485,"l":172.7600394176,"c":172.7600394176,"v":520055.4236858304,"t":1721768400}
+{"o":172.7600394176,"h":173.4269220368,"l":171.1461271887,"c":172.5812771899,"v":440473.1485788211,"t":1721772000}
+{"o":172.5812771899,"h":173.0788688085,"l":170.9483080282,"c":172.7037209181,"v":399945.9840641442,"t":1721775600}
+{"o":172.7037209181,"h":174.0318413754,"l":170.7222017904,"c":170.7784112233,"v":446296.2418662311,"t":1721779200}
+{"o":170.7784112233,"h":173.0006583539,"l":170.6291013477,"c":171.2876470078,"v":415980.3205932694,"t":1721782800}
+{"o":171.2876470078,"h":173.1258804327,"l":170.7864598179,"c":173.0526929572,"v":376008.285769876,"t":1721786400}
+{"o":173.0526929572,"h":174.2393507898,"l":172.4246431286,"c":173.357361226,"v":354001.8666287453,"t":1721790000}
+{"o":173.357361226,"h":173.5481584506,"l":172.511233354,"c":173.2135386625,"v":328792.9431445124,"t":1721793600}
+{"o":173.2135386625,"h":173.2772026626,"l":171.9344296031,"c":172.8577030891,"v":362815.485860998,"t":1721797200}
+{"o":172.8577030891,"h":173.9434694461,"l":172.4582944123,"c":173.4988704605,"v":317085.9735056894,"t":1721800800}
+{"o":173.4988704605,"h":174.3219857334,"l":173.1834354272,"c":173.9058158893,"v":336258.7562760355,"t":1721804400}
+{"o":173.9058158893,"h":177.097826303,"l":173.3770510986,"c":176.3685560387,"v":470083.7709090839,"t":1721808000}
+{"o":176.3685560387,"h":176.7421865112,"l":175.6144576311,"c":176.1850185357,"v":384818.2810002484,"t":1721811600}
+{"o":176.1850185357,"h":177.3859750216,"l":175.974823436,"c":177.1711284974,"v":358522.2072766832,"t":1721815200}
+{"o":177.1711284974,"h":178.1766303106,"l":177.1029912419,"c":177.4782955773,"v":368684.8488912918,"t":1721818800}
+{"o":177.4782955773,"h":177.6842270453,"l":175.9457643815,"c":176.2146805,"v":380686.4775883216,"t":1721822400}
+{"o":176.2146805,"h":178.7411423282,"l":176.0708605947,"c":177.0387928722,"v":477224.1372444278,"t":1721826000}
+{"o":177.0387928722,"h":181.5770355844,"l":176.7865319619,"c":180.7205106079,"v":609619.8671369796,"t":1721829600}
+{"o":180.7205106079,"h":181.4264449786,"l":177.4329052391,"c":177.5069674873,"v":583022.2932471132,"t":1721833200}
+{"o":177.5069674873,"h":180.2338681924,"l":176.136921366,"c":180.2338681924,"v":603978.0892398525,"t":1721836800}
+{"o":180.2338681924,"h":182.2044309774,"l":180.1057891581,"c":181.2681222257,"v":565538.4253064527,"t":1721840400}
+{"o":181.2681222257,"h":181.389489982,"l":177.1214795299,"c":177.5294103351,"v":585455.7725162872,"t":1721844000}
+{"o":177.5294103351,"h":179.7269774442,"l":176.9847276294,"c":177.8057731924,"v":511113.8294672042,"t":1721847600}
+{"o":177.8057731924,"h":180.0065495903,"l":177.8057731924,"c":179.7686863123,"v":469365.397802814,"t":1721851200}
+{"o":179.7686863123,"h":179.9172226128,"l":175.3655116045,"c":177.1433357673,"v":668895.434971365,"t":1721854800}
+{"o":177.1433357673,"h":178.9149930643,"l":176.865776337,"c":177.0270241173,"v":573910.3791119093,"t":1721858400}
+{"o":177.0270241173,"h":177.8525462018,"l":175.732531761,"c":177.693811643,"v":528154.8001209644,"t":1721862000}
+{"o":177.693811643,"h":179.2791494543,"l":176.8190906596,"c":178.214488801,"v":470183.3220065339,"t":1721865600}
+{"o":178.214488801,"h":178.2191706178,"l":171.8431756893,"c":174.9992484188,"v":1091550.6311481625,"t":1721869200}
+{"o":174.9992484188,"h":175.0035603817,"l":168.0664749964,"c":170.4557552548,"v":894738.5405010383,"t":1721872800}
+{"o":170.4557552548,"h":170.7816066851,"l":168.9842477338,"c":170.2478016274,"v":498483.122257727,"t":1721876400}
+{"o":170.2478016274,"h":172.4771796483,"l":169.1441589078,"c":171.70660454,"v":444782.6121834634,"t":1721880000}
+{"o":171.70660454,"h":172.5627184671,"l":169.9619138276,"c":170.2165863584,"v":358061.4781118094,"t":1721883600}
+{"o":170.2165863584,"h":171.6412601215,"l":169.4188026241,"c":171.2818380406,"v":374057.0803056028,"t":1721887200}
+{"o":171.2818380406,"h":171.7450046538,"l":168.9772336377,"c":169.0896491562,"v":398465.9733319906,"t":1721890800}
+{"o":169.0896491562,"h":170.6351103478,"l":168.3535178379,"c":169.946671429,"v":452603.4680635822,"t":1721894400}
+{"o":169.946671429,"h":170.9011885869,"l":169.2737727307,"c":169.6017721852,"v":371264.0432102815,"t":1721898000}
+{"o":169.6017721852,"h":169.6685922945,"l":166.8022730085,"c":167.6208117881,"v":569753.8054210019,"t":1721901600}
+{"o":167.6208117881,"h":168.9957821322,"l":167.3510999351,"c":168.4768727038,"v":490797.9196772393,"t":1721905200}
+{"o":168.4768727038,"h":169.4799190095,"l":166.0241712276,"c":167.1403773525,"v":629613.7317287668,"t":1721908800}
+{"o":167.1403773525,"h":168.4438958494,"l":166.203549323,"c":167.7723602597,"v":665025.7718325584,"t":1721912400}
+{"o":167.7723602597,"h":171.1241853588,"l":165.4466094741,"c":170.9949646968,"v":840018.9717899874,"t":1721916000}
+{"o":170.9949646968,"h":171.7344255294,"l":169.2924869554,"c":170.0635433332,"v":665339.2472439761,"t":1721919600}
+{"o":170.0635433332,"h":172.1479498741,"l":169.1840214138,"c":170.3957863296,"v":692524.7604017422,"t":1721923200}
+{"o":170.3957863296,"h":171.4282322715,"l":169.2861363478,"c":169.9363990085,"v":573185.7474609915,"t":1721926800}
+{"o":169.9363990085,"h":170.6121450739,"l":166.733565145,"c":167.2924265836,"v":612254.2107483622,"t":1721930400}
+{"o":167.2924265836,"h":168.4433056286,"l":166.2817115547,"c":167.8015466451,"v":636881.0838845619,"t":1721934000}
+{"o":167.8015466451,"h":170.1769417718,"l":165.2059913763,"c":170.1769417718,"v":633522.223777158,"t":1721937600}
+{"o":170.1769417718,"h":172.2828107572,"l":169.3679946795,"c":171.5636240571,"v":676807.8197018979,"t":1721941200}
+{"o":171.5636240571,"h":172.4661757544,"l":170.8104169726,"c":171.94713131,"v":494102.4424866871,"t":1721944800}
+{"o":171.94713131,"h":172.5455412532,"l":170.8651770731,"c":171.5540477952,"v":441763.5382384511,"t":1721948400}
+{"o":171.5540477952,"h":173.1736675961,"l":171.3722118857,"c":172.6083872527,"v":469607.4494248679,"t":1721952000}
+{"o":172.6083872527,"h":173.9279383187,"l":172.2480662261,"c":173.7172119499,"v":511414.3900903363,"t":1721955600}
+{"o":173.7172119499,"h":175.7240663944,"l":173.5302373457,"c":175.2975812248,"v":498602.8956890819,"t":1721959200}
+{"o":175.2975812248,"h":176.5928812391,"l":174.7943717257,"c":175.3968035644,"v":551640.8663456414,"t":1721962800}
+{"o":175.3968035644,"h":177.0268877425,"l":175.2962417553,"c":176.8463587861,"v":467603.7974498134,"t":1721966400}
+{"o":176.8463587861,"h":177.3852246737,"l":176.0991551532,"c":176.6970249515,"v":435259.5211716992,"t":1721970000}
+{"o":176.6970249515,"h":177.3875008128,"l":176.4355362713,"c":176.8488349781,"v":369060.8730664167,"t":1721973600}
+{"o":176.8488349781,"h":177.3900497076,"l":176.3328707047,"c":176.4385905652,"v":348095.9885079908,"t":1721977200}
+{"o":176.4385905652,"h":177.9848859296,"l":176.3731037772,"c":177.8048282706,"v":381806.6144381028,"t":1721980800}
+{"o":177.8048282706,"h":179.7213759543,"l":177.8048282706,"c":178.6679063484,"v":461601.153591939,"t":1721984400}
+{"o":178.6679063484,"h":179.2922943988,"l":177.8818537931,"c":178.2539298725,"v":438224.7594550189,"t":1721988000}
+{"o":178.2539298725,"h":178.6734637678,"l":177.7916915544,"c":178.397581404,"v":357034.2461849544,"t":1721991600}
+{"o":178.397581404,"h":179.1011171921,"l":177.5108990155,"c":177.9084248853,"v":414058.1487401699,"t":1721995200}
+{"o":177.9084248853,"h":183.005049428,"l":177.2078186659,"c":182.3963099174,"v":539063.3101375969,"t":1721998800}
+{"o":182.3963099174,"h":182.7773089767,"l":178.8616807088,"c":180.6376990414,"v":702371.2223370525,"t":1722002400}
+{"o":180.6376990414,"h":181.8776306343,"l":180.4090582411,"c":181.2054889173,"v":534357.2018021058,"t":1722006000}
+{"o":181.2054889173,"h":181.7426772175,"l":180.4085159984,"c":180.8565426654,"v":459435.8341750966,"t":1722009600}
+{"o":180.8565426654,"h":182.3140386911,"l":180.7302836129,"c":181.4772284726,"v":415123.2817542588,"t":1722013200}
+{"o":181.4772284726,"h":182.1873203527,"l":181.1415262489,"c":182.1720827966,"v":396042.0828330896,"t":1722016800}
+{"o":182.1720827966,"h":182.6587980223,"l":181.5041741276,"c":181.9368141454,"v":422824.4894860972,"t":1722020400}
+{"o":181.9368141454,"h":182.0281788791,"l":180.7404101283,"c":181.1997481761,"v":382356.8549181041,"t":1722024000}
+{"o":181.1997481761,"h":182.584749642,"l":180.8573233205,"c":181.9953407759,"v":364221.4041386999,"t":1722027600}
+{"o":181.9953407759,"h":183.0077213654,"l":181.6316462765,"c":182.916799702,"v":353694.7912357524,"t":1722031200}
+{"o":182.916799702,"h":183.3606910405,"l":182.4793495736,"c":182.6940525917,"v":342371.1252125981,"t":1722034800}
+{"o":182.6940525917,"h":183.046288547,"l":181.5944384439,"c":182.1247729903,"v":380622.6252445452,"t":1722038400}
+{"o":182.1247729903,"h":182.1679077405,"l":181.2138192896,"c":181.359102264,"v":335736.4054168462,"t":1722042000}
+{"o":181.359102264,"h":183.8324635816,"l":181.0104596607,"c":183.5957075343,"v":368658.6712555184,"t":1722045600}
+{"o":183.5957075343,"h":184.5733347243,"l":182.1821459961,"c":182.4007212313,"v":380642.5294139648,"t":1722049200}
+{"o":182.4007212313,"h":183.6923717032,"l":182.2222755474,"c":183.6923717032,"v":315718.3752358438,"t":1722052800}
+{"o":183.6923717032,"h":184.7285908908,"l":183.3043064442,"c":183.3961011269,"v":365734.680649174,"t":1722056400}
+{"o":183.3961011269,"h":184.6349746028,"l":183.2845622323,"c":184.4389288318,"v":331225.1733134589,"t":1722060000}
+{"o":184.4389288318,"h":185.8796718099,"l":183.5634431682,"c":185.5188129141,"v":432511.7503241617,"t":1722063600}
+{"o":185.5188129141,"h":187.0175871289,"l":185.5022902933,"c":186.8736444632,"v":441972.5276269002,"t":1722067200}
+{"o":186.8736444632,"h":186.8912516358,"l":185.9151465891,"c":186.0690855588,"v":390741.7593221306,"t":1722070800}
+{"o":186.0690855588,"h":186.2159966757,"l":184.9566976613,"c":185.0974852084,"v":350852.8469487907,"t":1722074400}
+{"o":185.0974852084,"h":185.2197697385,"l":184.0292669477,"c":185.0892213344,"v":439437.001489364,"t":1722078000}
+{"o":185.0892213344,"h":186.527717746,"l":185.0778021576,"c":185.8006783194,"v":418227.1354926965,"t":1722081600}
+{"o":185.8006783194,"h":187.940429185,"l":185.5695202227,"c":187.1969909867,"v":499663.0551022697,"t":1722085200}
+{"o":187.1969909867,"h":187.3978303113,"l":184.1285735585,"c":184.9182238912,"v":579047.7289585997,"t":1722088800}
+{"o":184.9182238912,"h":185.1882234433,"l":181.2589629196,"c":182.1705715917,"v":646384.6104385632,"t":1722092400}
+{"o":182.1705715917,"h":182.9391650104,"l":181.2626887805,"c":181.4742138733,"v":519951.2878179454,"t":1722096000}
+{"o":181.4742138733,"h":182.2380269555,"l":180.185616792,"c":180.5014950087,"v":581785.3074119936,"t":1722099600}
+{"o":180.5014950087,"h":182.5528501106,"l":180.3510581604,"c":181.0047054543,"v":493863.1948224773,"t":1722103200}
+{"o":181.0047054543,"h":181.3373392351,"l":179.1532118003,"c":181.1960406527,"v":638669.8742620492,"t":1722106800}
+{"o":181.1960406527,"h":182.9437596253,"l":177.8568916308,"c":182.7687350388,"v":994043.3152162384,"t":1722110400}
+{"o":182.7687350388,"h":186.394260256,"l":181.6787685186,"c":185.6951186708,"v":1164812.2799708694,"t":1722114000}
+{"o":185.6951186708,"h":186.4489180988,"l":184.9911153973,"c":185.3636921427,"v":888266.4261922039,"t":1722117600}
+{"o":185.3636921427,"h":185.3636921427,"l":183.3484507683,"c":183.6555582546,"v":848987.2785389918,"t":1722121200}
+{"o":183.6555582546,"h":184.8444269893,"l":182.1651201637,"c":184.5758993384,"v":1338046.8026268762,"t":1722124800}
+{"o":184.5758993384,"h":186.3102864585,"l":184.4957285241,"c":185.3859227946,"v":881599.0075719884,"t":1722128400}
+{"o":185.3859227946,"h":185.8866553238,"l":184.3819911535,"c":184.7507971403,"v":628206.1517765236,"t":1722132000}
+{"o":184.7507971403,"h":184.8542273819,"l":183.7080628318,"c":184.0421284959,"v":622221.1007353646,"t":1722135600}
+{"o":184.0421284959,"h":184.5362980648,"l":181.8719599345,"c":181.9228381776,"v":503263.7163294886,"t":1722139200}
+{"o":181.9228381776,"h":182.6445259431,"l":180.8094840795,"c":182.3306741753,"v":538636.9622477795,"t":1722142800}
+{"o":182.3306741753,"h":182.5740053252,"l":181.3294971927,"c":181.8667044088,"v":474039.5317318254,"t":1722146400}
+{"o":181.8667044088,"h":183.7093808481,"l":181.387293974,"c":183.5273011575,"v":522927.8687960661,"t":1722150000}
+{"o":183.5273011575,"h":184.1562061286,"l":182.723490214,"c":183.4142618958,"v":396621.2834026435,"t":1722153600}
+{"o":183.4142618958,"h":184.2457304443,"l":183.1983182284,"c":183.3530978853,"v":378849.4438725741,"t":1722157200}
+{"o":183.3530978853,"h":184.4526602566,"l":183.1660779729,"c":184.176758075,"v":399147.9429959189,"t":1722160800}
+{"o":184.176758075,"h":185.5300107783,"l":184.1403893836,"c":184.9552384093,"v":538795.4017522827,"t":1722164400}
+{"o":184.9552384093,"h":186.0790116522,"l":184.4693974175,"c":185.5274626887,"v":577994.9231777206,"t":1722168000}
+{"o":185.5274626887,"h":186.3321548252,"l":185.2068965088,"c":186.0299303599,"v":519499.4179233019,"t":1722171600}
+{"o":186.0299303599,"h":186.3069956576,"l":183.7955350999,"c":184.4361203943,"v":670245.4492781023,"t":1722175200}
+{"o":184.4361203943,"h":184.7276379793,"l":183.4665551853,"c":183.7726072972,"v":592300.4422569235,"t":1722178800}
+{"o":183.7726072972,"h":184.6775258382,"l":183.1021594271,"c":183.2991514368,"v":512544.0577923513,"t":1722182400}
+{"o":183.2991514368,"h":184.0132357426,"l":182.8025955614,"c":183.5411538722,"v":453912.7590850691,"t":1722186000}
+{"o":183.5411538722,"h":185.1622332301,"l":183.2408812721,"c":184.7837653827,"v":473563.796125804,"t":1722189600}
+{"o":184.7837653827,"h":185.2274604803,"l":184.0202260778,"c":184.4342220054,"v":496621.091745391,"t":1722193200}
+{"o":184.4342220054,"h":185.0569021354,"l":184.0562133446,"c":184.9069113892,"v":499093.2152730222,"t":1722196800}
+{"o":184.9069113892,"h":185.0535832542,"l":183.3658682669,"c":184.2401360515,"v":536884.8157127398,"t":1722200400}
+{"o":184.2401360515,"h":184.7237070606,"l":182.3694362706,"c":183.0920114426,"v":581821.2474608846,"t":1722204000}
+{"o":183.0920114426,"h":184.8338625632,"l":182.7223253203,"c":184.5859477273,"v":416122.4691855763,"t":1722207600}
+{"o":184.5859477273,"h":188.8137085702,"l":184.0882655799,"c":187.7648220903,"v":588608.3565635558,"t":1722211200}
+{"o":187.7648220903,"h":188.6358617291,"l":186.9424705921,"c":187.2411781522,"v":505742.4776352948,"t":1722214800}
+{"o":187.2411781522,"h":192.1332109826,"l":186.9611130097,"c":191.9228024435,"v":579475.6231287755,"t":1722218400}
+{"o":191.9228024435,"h":192.9549740466,"l":191.3164970863,"c":191.848937715,"v":538029.1334110354,"t":1722222000}
+{"o":191.848937715,"h":193.3355048334,"l":191.558550105,"c":193.1995105967,"v":451357.5455362746,"t":1722225600}
+{"o":193.1995105967,"h":193.5683296422,"l":192.533546311,"c":193.2217519599,"v":500199.8877143016,"t":1722229200}
+{"o":193.2217519599,"h":193.3883885623,"l":192.2123106744,"c":192.3391845016,"v":492302.7938555035,"t":1722232800}
+{"o":192.3391845016,"h":192.6530986514,"l":190.7588993402,"c":191.9163103578,"v":483662.2412198911,"t":1722236400}
+{"o":191.9163103578,"h":192.0418347994,"l":190.9315352753,"c":191.2473311762,"v":374543.4583273834,"t":1722240000}
+{"o":191.2473311762,"h":191.744068844,"l":190.9649428823,"c":191.6021341086,"v":313545.5979350469,"t":1722243600}
+{"o":191.6021341086,"h":191.6154690449,"l":190.273836213,"c":190.4853505074,"v":366122.7464210835,"t":1722247200}
+{"o":190.4853505074,"h":191.5345315557,"l":189.9724815959,"c":190.512047795,"v":421031.0112635267,"t":1722250800}
+{"o":190.512047795,"h":192.7183478614,"l":190.3132465468,"c":192.1444609233,"v":526827.8428108897,"t":1722254400}
+{"o":192.1444609233,"h":192.4043233225,"l":190.0214887682,"c":190.3143182791,"v":593396.3871468964,"t":1722258000}
+{"o":190.3143182791,"h":190.5763865329,"l":186.4222270773,"c":187.2722664228,"v":778764.534982275,"t":1722261600}
+{"o":187.2722664228,"h":187.8659017726,"l":185.2746660265,"c":186.6550826812,"v":850156.1197489568,"t":1722265200}
+{"o":186.6550826812,"h":187.1194131475,"l":183.7972494025,"c":184.4023187608,"v":679560.1288881433,"t":1722268800}
+{"o":184.4023187608,"h":186.5873929321,"l":184.0454228124,"c":186.2772638867,"v":555374.9982938173,"t":1722272400}
+{"o":186.2772638867,"h":187.0349029932,"l":185.178057069,"c":185.3172604806,"v":493770.9455006503,"t":1722276000}
+{"o":185.3172604806,"h":186.5054550884,"l":184.6720419841,"c":186.4998933152,"v":466766.8737033229,"t":1722279600}
+{"o":186.4998933152,"h":187.676905358,"l":185.3201354757,"c":185.4470286577,"v":488503.2410226015,"t":1722283200}
+{"o":185.4470286577,"h":185.5460537784,"l":182.6577426214,"c":183.5265788269,"v":526855.7918451331,"t":1722286800}
+{"o":183.5265788269,"h":184.8030506059,"l":182.7941032004,"c":182.8914349423,"v":522422.1432362493,"t":1722290400}
+{"o":182.8914349423,"h":183.2919703048,"l":181.2794007789,"c":182.1623670649,"v":573639.6725619603,"t":1722294000}
+{"o":182.1623670649,"h":183.4094546919,"l":180.8399308849,"c":182.5166398858,"v":606978.4173870787,"t":1722297600}
+{"o":182.5166398858,"h":183.3383713598,"l":179.9358641427,"c":180.0731565985,"v":494802.1827925794,"t":1722301200}
+{"o":180.0731565985,"h":181.2975543479,"l":179.0043884968,"c":180.562214466,"v":515042.9191648129,"t":1722304800}
+{"o":180.562214466,"h":182.4193251592,"l":180.1619691961,"c":182.2444373259,"v":559176.3811111432,"t":1722308400}
+{"o":182.2444373259,"h":183.6585362908,"l":181.8769752462,"c":183.6307727744,"v":465921.9214521948,"t":1722312000}
+{"o":183.6307727744,"h":184.3541552115,"l":180.9365221612,"c":181.6227761896,"v":544085.1704947911,"t":1722315600}
+{"o":181.6227761896,"h":182.5431402657,"l":181.4080271423,"c":182.1695826319,"v":416735.6145222702,"t":1722319200}
+{"o":182.1695826319,"h":183.2543819165,"l":181.9625973022,"c":182.0626451893,"v":442025.7969647273,"t":1722322800}
+{"o":182.0626451893,"h":182.503728362,"l":180.5456225828,"c":180.696362329,"v":456957.1521033655,"t":1722326400}
+{"o":180.696362329,"h":181.6838059177,"l":180.670914649,"c":181.2204267354,"v":418850.3707678122,"t":1722330000}
+{"o":181.2204267354,"h":181.4332815443,"l":179.9483477284,"c":180.4804293623,"v":488175.911110029,"t":1722333600}
+{"o":180.4804293623,"h":180.8286177028,"l":179.7536477499,"c":180.6561994042,"v":373957.3712690096,"t":1722337200}
+{"o":180.6561994042,"h":181.1588049873,"l":178.9645491471,"c":181.046946954,"v":428378.4602384988,"t":1722340800}
+{"o":181.046946954,"h":182.2570625382,"l":178.9960855576,"c":179.2497278336,"v":602205.8887717309,"t":1722344400}
+{"o":179.2497278336,"h":181.5854488558,"l":178.4145430407,"c":180.2596168335,"v":769919.7651743572,"t":1722348000}
+{"o":180.2596168335,"h":181.5709750459,"l":178.7535410009,"c":180.6737760346,"v":636862.1165152629,"t":1722351600}
+{"o":180.6737760346,"h":181.1857969982,"l":179.5008152644,"c":179.5225731706,"v":544669.0011540091,"t":1722355200}
+{"o":179.5225731706,"h":179.618181078,"l":176.8165124669,"c":177.0749375949,"v":645587.8810861519,"t":1722358800}
+{"o":177.0749375949,"h":178.0257244171,"l":176.3531845862,"c":177.586878431,"v":566770.1100371996,"t":1722362400}
+{"o":177.586878431,"h":177.8657369568,"l":175.9613030919,"c":177.5904047722,"v":581005.7662255655,"t":1722366000}
+{"o":177.5904047722,"h":179.5866298689,"l":175.2090938355,"c":179.372203037,"v":649659.8486814209,"t":1722369600}
+{"o":179.372203037,"h":179.6165041912,"l":178.653462928,"c":179.1666168157,"v":441798.3143046672,"t":1722373200}
+{"o":179.1666168157,"h":179.2623707721,"l":178.3555245137,"c":179.0215942839,"v":392087.5633851212,"t":1722376800}
+{"o":179.0215942839,"h":179.6500492118,"l":178.5180516226,"c":178.8212955044,"v":330851.730723517,"t":1722380400}
+{"o":178.8212955044,"h":180.6081404198,"l":177.7518264695,"c":180.4281759173,"v":456791.0337436002,"t":1722384000}
+{"o":180.4281759173,"h":181.2357703077,"l":179.4721114707,"c":181.0627686078,"v":394270.0246123626,"t":1722387600}
+{"o":181.0627686078,"h":181.3764572012,"l":179.6963310418,"c":180.0384752365,"v":369544.097740059,"t":1722391200}
+{"o":180.0384752365,"h":181.1752580808,"l":179.8727724108,"c":180.6350145075,"v":398120.7613143545,"t":1722394800}
+{"o":180.6350145075,"h":180.7615424661,"l":177.7999338417,"c":178.8121156509,"v":430476.2811690019,"t":1722398400}
+{"o":178.8121156509,"h":181.529577029,"l":177.8916802132,"c":181.3773603551,"v":473069.5066739944,"t":1722402000}
+{"o":181.3773603551,"h":183.3225808313,"l":181.1727594719,"c":183.0857725967,"v":477857.7117766294,"t":1722405600}
+{"o":183.0857725967,"h":183.5025721223,"l":182.5407826868,"c":182.7360426084,"v":383975.7310451421,"t":1722409200}
+{"o":182.7360426084,"h":183.7354088548,"l":182.0966414353,"c":183.5713520107,"v":403681.3626942699,"t":1722412800}
+{"o":183.5713520107,"h":184.1588432131,"l":182.7803654749,"c":183.1883052946,"v":350569.976664212,"t":1722416400}
+{"o":183.1883052946,"h":183.2881039998,"l":181.6833341007,"c":181.7713986185,"v":337378.8076934179,"t":1722420000}
+{"o":181.7713986185,"h":182.35628944,"l":180.9681206089,"c":181.293664787,"v":379821.5228274532,"t":1722423600}
+{"o":181.293664787,"h":182.0799496471,"l":180.7308984583,"c":180.7942971417,"v":365243.3406272533,"t":1722427200}
+{"o":180.7942971417,"h":183.9187797191,"l":180.7257490721,"c":182.2630745455,"v":449190.7885524322,"t":1722430800}
+{"o":182.2630745455,"h":183.3964580593,"l":179.7242672114,"c":180.1993340594,"v":560965.7749288413,"t":1722434400}
+{"o":180.1993340594,"h":180.8075256516,"l":179.3872419754,"c":179.6339522806,"v":442861.1142934441,"t":1722438000}
+{"o":179.6339522806,"h":181.6071673941,"l":179.1219399243,"c":179.8047564767,"v":448382.803885601,"t":1722441600}
+{"o":179.8047564767,"h":182.2865292992,"l":179.3686645569,"c":181.5270398723,"v":449289.0519210159,"t":1722445200}
+{"o":181.5270398723,"h":181.8510166439,"l":178.5408432138,"c":180.3259814126,"v":596463.5257968123,"t":1722448800}
+{"o":180.3259814126,"h":181.0653711397,"l":174.6978515884,"c":176.195522786,"v":911859.3667551593,"t":1722452400}
+{"o":176.195522786,"h":176.4888343735,"l":173.0379888416,"c":173.1428090276,"v":721525.2305433039,"t":1722456000}
+{"o":173.1428090276,"h":174.8501398597,"l":172.3110635744,"c":173.5776627361,"v":537393.0699021383,"t":1722459600}
+{"o":173.5776627361,"h":173.5776627361,"l":171.5602466051,"c":173.0149272158,"v":466232.3083949059,"t":1722463200}
+{"o":173.0149272158,"h":173.1280200011,"l":171.3255836636,"c":171.4341017815,"v":380368.1465532794,"t":1722466800}
+{"o":171.4341017815,"h":172.6128922175,"l":170.8465101999,"c":171.6797528842,"v":462619.2860733618,"t":1722470400}
+{"o":171.6797528842,"h":172.1103006322,"l":169.8821474422,"c":170.8707889022,"v":430504.2308977602,"t":1722474000}
+{"o":170.8707889022,"h":171.300782108,"l":168.8919049978,"c":169.7450643381,"v":558747.2536930843,"t":1722477600}
+{"o":169.7450643381,"h":169.7451106036,"l":168.0872132139,"c":168.2655838508,"v":531411.3279461024,"t":1722481200}
+{"o":168.2655838508,"h":168.7517410922,"l":165.65065477,"c":166.222677883,"v":520566.7007868801,"t":1722484800}
+{"o":166.222677883,"h":169.1202357133,"l":165.6605985193,"c":168.6579179742,"v":657783.7725359129,"t":1722488400}
+{"o":168.6579179742,"h":169.3754877122,"l":167.8923724204,"c":168.0139005337,"v":518022.9397659765,"t":1722492000}
+{"o":168.0139005337,"h":168.9954752777,"l":167.4298306836,"c":167.79265798,"v":379602.7987750897,"t":1722495600}
+{"o":167.79265798,"h":168.9412235096,"l":167.6710962286,"c":168.8680347364,"v":326860.6329705733,"t":1722499200}
+{"o":168.8680347364,"h":169.4770009814,"l":167.5663932092,"c":167.731740013,"v":352136.8012874452,"t":1722502800}
+{"o":167.731740013,"h":168.7279832829,"l":167.5172812365,"c":168.6353910576,"v":293597.0853113148,"t":1722506400}
+{"o":168.6353910576,"h":169.5929670578,"l":168.0223540951,"c":169.3156903004,"v":342371.6514132781,"t":1722510000}
+{"o":169.3156903004,"h":171.0834976939,"l":169.1044646557,"c":170.6087906645,"v":427487.3999670281,"t":1722513600}
+{"o":170.6087906645,"h":171.0443209807,"l":168.718544186,"c":169.3303086422,"v":405318.4331169045,"t":1722517200}
+{"o":169.3303086422,"h":169.6734270437,"l":164.2486004191,"c":164.2770845532,"v":541965.1470346951,"t":1722520800}
+{"o":164.2770845532,"h":164.6368754398,"l":161.0940637725,"c":162.346198156,"v":842664.7916302388,"t":1722524400}
+{"o":162.346198156,"h":162.5265815319,"l":160.0568072938,"c":161.8887011904,"v":722667.1138211959,"t":1722528000}
+{"o":161.8887011904,"h":162.0092424069,"l":159.2212112942,"c":161.8194447923,"v":524152.2960064475,"t":1722531600}
+{"o":161.8194447923,"h":161.8992160753,"l":157.5408503935,"c":159.5206344601,"v":629902.6070590605,"t":1722535200}
+{"o":159.5206344601,"h":162.2666744641,"l":159.3871681635,"c":162.0019978442,"v":557210.8174661055,"t":1722538800}
+{"o":162.0019978442,"h":164.7696740324,"l":160.7720449648,"c":164.4790655507,"v":537032.1249878078,"t":1722542400}
+{"o":164.4790655507,"h":167.3461542887,"l":164.1680645519,"c":165.9502844401,"v":562079.5777829817,"t":1722546000}
+{"o":165.9502844401,"h":168.0337764726,"l":165.7343098242,"c":167.0632773553,"v":521821.2325811148,"t":1722549600}
+{"o":167.0632773553,"h":167.8661742988,"l":166.5716114896,"c":166.9421798629,"v":410221.205994136,"t":1722553200}
+{"o":166.9421798629,"h":169.0725675291,"l":166.5884060425,"c":166.659676329,"v":406513.3462737708,"t":1722556800}
+{"o":166.659676329,"h":166.659676329,"l":163.888180006,"c":164.0901375011,"v":463855.7366232471,"t":1722560400}
+{"o":164.0901375011,"h":164.862854325,"l":161.1736847453,"c":162.8386766803,"v":510694.6710404917,"t":1722564000}
+{"o":162.8386766803,"h":164.4418710064,"l":162.1789059908,"c":163.9384107784,"v":368585.9194591964,"t":1722567600}
+{"o":163.9384107784,"h":164.7606807522,"l":163.3731225417,"c":164.7606807522,"v":318659.6456440691,"t":1722571200}
+{"o":164.7606807522,"h":164.8281456472,"l":161.7864380908,"c":161.9765095568,"v":343261.7057371554,"t":1722574800}
+{"o":161.9765095568,"h":162.4300606089,"l":158.7180849138,"c":161.6434409797,"v":426483.3337124622,"t":1722578400}
+{"o":161.6434409797,"h":162.0251235001,"l":159.7928662519,"c":161.0915815578,"v":348060.0823503919,"t":1722582000}
+{"o":161.0915815578,"h":162.9207460651,"l":160.0124462928,"c":162.846163017,"v":351447.2732119864,"t":1722585600}
+{"o":162.846163017,"h":164.068240015,"l":162.7826531357,"c":163.5289886666,"v":402023.9787202635,"t":1722589200}
+{"o":163.5289886666,"h":164.5307418755,"l":162.8872754998,"c":164.0049177068,"v":328487.3287853507,"t":1722592800}
+{"o":164.0049177068,"h":164.9747389073,"l":163.6655754198,"c":163.9736992926,"v":328644.5611127653,"t":1722596400}
+{"o":163.9736992926,"h":164.9431047404,"l":161.975766135,"c":163.593068635,"v":586589.7776967062,"t":1722600000}
+{"o":163.593068635,"h":167.2008256518,"l":162.3093445482,"c":165.7131438807,"v":602307.0889580874,"t":1722603600}
+{"o":165.7131438807,"h":165.9426791888,"l":155.3144374782,"c":157.3278243092,"v":807423.5146433625,"t":1722607200}
+{"o":157.3278243092,"h":157.7897395593,"l":152.5154974499,"c":156.5288320981,"v":1107356.1429464961,"t":1722610800}
+{"o":156.5288320981,"h":157.0703890338,"l":153.9093643319,"c":154.0714621146,"v":636095.1700692773,"t":1722614400}
+{"o":154.0714621146,"h":156.0265479177,"l":153.0811672234,"c":154.1027975527,"v":510529.4105024826,"t":1722618000}
+{"o":154.1027975527,"h":154.4839620796,"l":152.246706028,"c":152.8984659566,"v":482628.4363774019,"t":1722621600}
+{"o":152.8984659566,"h":153.1940623812,"l":149.5563071834,"c":150.8715496844,"v":615447.3175914482,"t":1722625200}
+{"o":150.8715496844,"h":153.4801309595,"l":149.5915046061,"c":152.8599565775,"v":641448.1593814387,"t":1722628800}
+{"o":152.8599565775,"h":154.6092323776,"l":149.9572684163,"c":153.930431032,"v":864253.3168762666,"t":1722632400}
+{"o":153.930431032,"h":154.3230472695,"l":151.6335652828,"c":152.1259408298,"v":700577.4623279992,"t":1722636000}
+{"o":152.1259408298,"h":153.1889482155,"l":150.3968541566,"c":152.0942720225,"v":484451.341687538,"t":1722639600}
+{"o":152.0942720225,"h":153.3296978913,"l":149.3714439734,"c":150.4565840266,"v":596291.766535214,"t":1722643200}
+{"o":150.4565840266,"h":151.8833839854,"l":148.0196454799,"c":151.3756433712,"v":746189.2673893893,"t":1722646800}
+{"o":151.3756433712,"h":152.3057451062,"l":149.8795987856,"c":150.1715086032,"v":429278.0858602371,"t":1722650400}
+{"o":150.1715086032,"h":153.2162794984,"l":149.6896066769,"c":153.1459785111,"v":368998.9984966941,"t":1722654000}
+{"o":153.1459785111,"h":153.1798972248,"l":150.8192170462,"c":151.214203623,"v":278756.2898305824,"t":1722657600}
+{"o":151.214203623,"h":152.1859517321,"l":150.7636953975,"c":151.4815049447,"v":321394.4567530515,"t":1722661200}
+{"o":151.4815049447,"h":152.3091422944,"l":151.0351099904,"c":152.1506170513,"v":297826.4956992429,"t":1722664800}
+{"o":152.1506170513,"h":153.0859086423,"l":151.2428857875,"c":151.3058859593,"v":305608.8587800541,"t":1722668400}
+{"o":151.3058859593,"h":151.5551741737,"l":148.7945651907,"c":149.9753667876,"v":422860.1204984715,"t":1722672000}
+{"o":149.9753667876,"h":150.6892055847,"l":148.0271202951,"c":150.6892055847,"v":416512.1399711626,"t":1722675600}
+{"o":150.6892055847,"h":151.7150054268,"l":150.0062670167,"c":151.3962441589,"v":327043.6089027882,"t":1722679200}
+{"o":151.3962441589,"h":152.208657808,"l":151.0048298222,"c":152.041870979,"v":325097.5913886001,"t":1722682800}
+{"o":152.041870979,"h":153.2295635774,"l":151.57276815,"c":152.3069858039,"v":357089.3415375978,"t":1722686400}
+{"o":152.3069858039,"h":152.4684542842,"l":151.0067994806,"c":151.6617267218,"v":325480.9640036098,"t":1722690000}
+{"o":151.6617267218,"h":152.5556213188,"l":150.6913676075,"c":150.9848619649,"v":298363.7403449092,"t":1722693600}
+{"o":150.9848619649,"h":151.6732481913,"l":145.510659973,"c":145.6816495919,"v":583658.0616129652,"t":1722697200}
+{"o":145.6816495919,"h":147.0403608643,"l":144.1162094604,"c":145.3523086003,"v":878388.1169356762,"t":1722700800}
+{"o":145.3523086003,"h":146.0145425431,"l":140.8479578724,"c":141.8884234765,"v":778242.3141115867,"t":1722704400}
+{"o":141.8884234765,"h":142.3758579695,"l":139.3457908853,"c":141.151446662,"v":573063.8071273853,"t":1722708000}
+{"o":141.151446662,"h":142.5130470438,"l":139.9129729336,"c":140.0047437407,"v":470072.2684751844,"t":1722711600}
+{"o":140.0047437407,"h":141.9509129676,"l":139.611278224,"c":140.3919777171,"v":458786.7940499738,"t":1722715200}
+{"o":140.3919777171,"h":142.8885600901,"l":139.8255767952,"c":142.3780356392,"v":399198.4803269581,"t":1722718800}
+{"o":142.3780356392,"h":142.7096230779,"l":141.4764782224,"c":142.3919452534,"v":309653.3910108987,"t":1722722400}
+{"o":142.3919452534,"h":143.4896496654,"l":141.8260812851,"c":142.0797593587,"v":301610.9803047254,"t":1722726000}
+{"o":142.0797593587,"h":143.7623805786,"l":141.8168625146,"c":143.6418667469,"v":290364.6681823703,"t":1722729600}
+{"o":143.6418667469,"h":143.7936623632,"l":141.4681869683,"c":143.6179965277,"v":314124.5424230898,"t":1722733200}
+{"o":143.6179965277,"h":145.5871163597,"l":143.5358229352,"c":145.0012479697,"v":337671.0327687773,"t":1722736800}
+{"o":145.0012479697,"h":145.3342407452,"l":143.5517870729,"c":143.860504413,"v":272707.9326526615,"t":1722740400}
+{"o":143.860504413,"h":144.0035112727,"l":142.4181051003,"c":142.4861284616,"v":281256.8712071823,"t":1722744000}
+{"o":142.4861284616,"h":143.9964446688,"l":142.3993728778,"c":143.1349507149,"v":264691.4081647132,"t":1722747600}
+{"o":143.1349507149,"h":143.5021107213,"l":142.5329828605,"c":143.1674647599,"v":234419.101872761,"t":1722751200}
+{"o":143.1674647599,"h":143.3125951624,"l":140.1048589952,"c":140.3473717985,"v":310846.7781584725,"t":1722754800}
+{"o":140.3473717985,"h":142.135895784,"l":139.0882197183,"c":141.7815987379,"v":357505.3967838045,"t":1722758400}
+{"o":141.7815987379,"h":143.0644800667,"l":141.4331111756,"c":142.9798043897,"v":269837.473233417,"t":1722762000}
+{"o":142.9798043897,"h":143.7779112347,"l":142.1038359373,"c":143.5722462917,"v":237890.9336945115,"t":1722765600}
+{"o":143.5722462917,"h":144.0454982413,"l":142.7488134992,"c":143.0447709973,"v":264783.1783674594,"t":1722769200}
+{"o":143.0447709973,"h":144.5984058113,"l":142.6780157579,"c":144.4212705844,"v":276614.7922514633,"t":1722772800}
+{"o":144.4212705844,"h":144.6429888038,"l":143.1809847376,"c":143.2384222178,"v":308165.7598661509,"t":1722776400}
+{"o":143.2384222178,"h":143.4325949185,"l":136.5515913389,"c":137.288301251,"v":861005.8135560233,"t":1722780000}
+{"o":137.288301251,"h":137.2908889531,"l":134.4406864148,"c":134.5413807267,"v":857295.9447626986,"t":1722783600}
+{"o":134.5413807267,"h":136.2817671182,"l":132.2471065505,"c":132.7041834927,"v":772993.0125194831,"t":1722787200}
+{"o":132.7041834927,"h":135.3700063038,"l":130.8232349434,"c":134.5007068532,"v":1100750.43466951,"t":1722790800}
+{"o":134.5007068532,"h":139.6316959185,"l":134.0815733689,"c":138.6437528092,"v":810908.0228182717,"t":1722794400}
+{"o":138.6437528092,"h":143.0418400412,"l":137.7847851798,"c":141.5768012369,"v":737990.2274879052,"t":1722798000}
+{"o":141.5768012369,"h":144.9020236304,"l":140.6663315039,"c":142.2537558655,"v":525167.1468146495,"t":1722801600}
+{"o":142.2537558655,"h":142.3616466831,"l":139.5238168027,"c":139.9405945401,"v":393968.0007923392,"t":1722805200}
+{"o":139.9405945401,"h":142.2232018844,"l":139.4424411208,"c":140.2843995587,"v":545071.6930186857,"t":1722808800}
+{"o":140.2843995587,"h":140.3922223904,"l":136.8356561685,"c":137.8160028022,"v":471376.8739851032,"t":1722812400}
+{"o":137.8160028022,"h":138.8930773247,"l":129.4464742494,"c":130.8409101866,"v":1165541.6491101093,"t":1722816000}
+{"o":130.8409101866,"h":133.4286666814,"l":117.5223246496,"c":130.6262556259,"v":1867290.1740542261,"t":1722819600}
+{"o":130.6262556259,"h":131.0097402012,"l":125.0003252867,"c":130.5326086945,"v":1469621.0794465938,"t":1722823200}
+{"o":130.5326086945,"h":130.6938791237,"l":125.5567687412,"c":125.6788561719,"v":942071.9960723153,"t":1722826800}
+{"o":125.6788561719,"h":129.8085357601,"l":122.3634566986,"c":123.4850493944,"v":975820.6908950182,"t":1722830400}
+{"o":123.4850493944,"h":123.7063640688,"l":111.1014121977,"c":117.922225462,"v":1369478.4514052086,"t":1722834000}
+{"o":117.922225462,"h":119.3613521896,"l":109.1632166105,"c":116.7249924077,"v":1733795.9962447078,"t":1722837600}
+{"o":116.7249924077,"h":123.9880177725,"l":114.5456914997,"c":122.4319756319,"v":1543990.5113626244,"t":1722841200}
+{"o":122.4319756319,"h":123.4699360663,"l":118.9799766559,"c":120.4236488239,"v":983488.9890914659,"t":1722844800}
+{"o":120.4236488239,"h":121.7399776147,"l":116.1222127833,"c":119.243877461,"v":844542.837481712,"t":1722848400}
+{"o":119.243877461,"h":119.9753442827,"l":112.7054220305,"c":115.7694495769,"v":1237731.0182226277,"t":1722852000}
+{"o":115.7694495769,"h":116.4997469471,"l":110.2020622165,"c":115.7092905492,"v":1412428.2269591731,"t":1722855600}
+{"o":115.7092905492,"h":118.4935083201,"l":110.686054135,"c":111.7822869247,"v":1671011.1885757698,"t":1722859200}
+{"o":111.7822869247,"h":124.0845681426,"l":109.6945147204,"c":122.7201176258,"v":1972236.2932901862,"t":1722862800}
+{"o":122.7201176258,"h":133.2801258366,"l":122.6600083281,"c":129.3580908009,"v":1746216.1428551197,"t":1722866400}
+{"o":129.3580908009,"h":132.8932343138,"l":127.2403322359,"c":130.3952717896,"v":1485247.0570118511,"t":1722870000}
+{"o":130.3952717896,"h":135.9950110377,"l":129.983781577,"c":131.2609038503,"v":1415136.7950801863,"t":1722873600}
+{"o":131.2609038503,"h":135.2676392384,"l":130.4399589575,"c":134.3878787698,"v":873243.1417349662,"t":1722877200}
+{"o":134.3878787698,"h":134.4100461789,"l":128.1580545091,"c":128.4912886702,"v":798950.4726948775,"t":1722880800}
+{"o":128.4912886702,"h":131.0952969022,"l":126.591265517,"c":128.8173406586,"v":896709.2634466466,"t":1722884400}
+{"o":128.8173406586,"h":132.5742621324,"l":128.3762806904,"c":131.8881893087,"v":705449.532751184,"t":1722888000}
+{"o":131.8881893087,"h":135.2049661086,"l":130.4174978741,"c":131.3303460866,"v":790248.4313783536,"t":1722891600}
+{"o":131.3303460866,"h":134.1939587131,"l":130.7980807841,"c":132.4415213972,"v":707490.2232900101,"t":1722895200}
+{"o":132.4415213972,"h":134.644781167,"l":129.0100937796,"c":129.8069587701,"v":544595.803930232,"t":1722898800}
+{"o":129.8069587701,"h":139.2404755024,"l":129.3971090698,"c":138.9514868169,"v":1123699.9463181605,"t":1722902400}
+{"o":138.9514868169,"h":140.6637721937,"l":137.2492001665,"c":138.6990773364,"v":866118.9217550139,"t":1722906000}
+{"o":138.6990773364,"h":141.261608959,"l":138.3283039783,"c":139.5220944064,"v":503765.0421228844,"t":1722909600}
+{"o":139.5220944064,"h":139.8638718455,"l":137.6063072571,"c":138.7284800175,"v":445213.7433258849,"t":1722913200}
+{"o":138.7284800175,"h":141.3250328386,"l":137.4942503021,"c":141.1749353882,"v":448423.0505543094,"t":1722916800}
+{"o":141.1749353882,"h":143.5704815697,"l":139.4567688672,"c":143.3204228375,"v":584268.7029974381,"t":1722920400}
+{"o":143.3204228375,"h":144.0764359386,"l":141.5046561659,"c":141.6281651196,"v":527375.0328628652,"t":1722924000}
+{"o":141.6281651196,"h":142.574348764,"l":140.0971750793,"c":142.1240987664,"v":423392.6731725645,"t":1722927600}
+{"o":142.1240987664,"h":142.2459851583,"l":136.7470166748,"c":137.5879127272,"v":658470.4441209194,"t":1722931200}
+{"o":137.5879127272,"h":139.6249037245,"l":136.5139262046,"c":138.9536264417,"v":552947.0557016097,"t":1722934800}
+{"o":138.9536264417,"h":139.9756880695,"l":137.8935707293,"c":139.3342647447,"v":422377.7666959875,"t":1722938400}
+{"o":139.3342647447,"h":141.0928634755,"l":137.8603377458,"c":139.5587684164,"v":482155.0002725421,"t":1722942000}
+{"o":139.5587684164,"h":140.6006871251,"l":137.6017274366,"c":137.8359950928,"v":537996.6814500849,"t":1722945600}
+{"o":137.8359950928,"h":140.4713914505,"l":136.0486939252,"c":138.9717712806,"v":792832.5608116756,"t":1722949200}
+{"o":138.9717712806,"h":146.7041323552,"l":138.7874935299,"c":144.8630337394,"v":1013207.3065263611,"t":1722952800}
+{"o":144.8630337394,"h":146.5420526806,"l":143.2810525891,"c":145.9152822688,"v":646096.1859088596,"t":1722956400}
+{"o":145.9152822688,"h":148.1369138761,"l":145.0961451925,"c":147.5122274901,"v":709937.58545643,"t":1722960000}
+{"o":147.5122274901,"h":149.415375302,"l":144.9379538683,"c":145.3695737675,"v":573923.7368587125,"t":1722963600}
+{"o":145.3695737675,"h":147.9220118129,"l":144.4343988034,"c":146.2257865323,"v":524064.8582656704,"t":1722967200}
+{"o":146.2257865323,"h":148.276484886,"l":144.4202150475,"c":146.4591812768,"v":536204.9971835153,"t":1722970800}
+{"o":146.4591812768,"h":148.0828120389,"l":145.0850327802,"c":147.4029317125,"v":551239.464704043,"t":1722974400}
+{"o":147.4029317125,"h":147.8514111312,"l":145.7894327946,"c":147.3577164507,"v":455379.1418723978,"t":1722978000}
+{"o":147.3577164507,"h":149.6450532871,"l":144.7622202785,"c":145.2242584084,"v":641767.9327938912,"t":1722981600}
+{"o":145.2242584084,"h":145.9992153602,"l":143.3386008668,"c":144.4555809843,"v":451166.2789250013,"t":1722985200}
+{"o":144.4555809843,"h":146.1270074105,"l":142.7202071891,"c":144.8575780333,"v":545602.194814575,"t":1722988800}
+{"o":144.8575780333,"h":149.2759407317,"l":142.4392325466,"c":149.1973603789,"v":664421.2072040988,"t":1722992400}
+{"o":149.1973603789,"h":151.9382010678,"l":147.8287249501,"c":149.4854465938,"v":749582.1009059311,"t":1722996000}
+{"o":149.4854465938,"h":151.8092221071,"l":149.1699251923,"c":151.7248892838,"v":474743.266187186,"t":1722999600}
+{"o":151.7248892838,"h":154.6509955209,"l":151.3262410246,"c":153.5011448013,"v":613352.0794185927,"t":1723003200}
+{"o":153.5011448013,"h":155.0997914504,"l":153.0531966575,"c":153.3555538122,"v":467865.6923057766,"t":1723006800}
+{"o":153.3555538122,"h":154.111555208,"l":151.788885251,"c":152.107491246,"v":414911.3692855124,"t":1723010400}
+{"o":152.107491246,"h":153.2747045136,"l":150.6630307707,"c":152.5545481305,"v":409349.3070250613,"t":1723014000}
+{"o":152.5545481305,"h":154.5352012061,"l":152.0576254053,"c":153.8822740098,"v":426929.7184249875,"t":1723017600}
+{"o":153.8822740098,"h":154.9653487388,"l":152.8773408597,"c":153.0286868567,"v":419636.5457651087,"t":1723021200}
+{"o":153.0286868567,"h":154.5603825427,"l":152.4485641493,"c":152.5410704588,"v":556515.6481837246,"t":1723024800}
+{"o":152.5410704588,"h":152.8069223667,"l":150.8269262792,"c":151.7637577238,"v":505352.2376472576,"t":1723028400}
+{"o":151.7637577238,"h":153.7443818879,"l":151.0229244578,"c":153.388026981,"v":514378.6183964652,"t":1723032000}
+{"o":153.388026981,"h":154.6082656204,"l":151.3718241201,"c":152.0618835469,"v":654518.578966243,"t":1723035600}
+{"o":152.0618835469,"h":152.7661209819,"l":146.1128426794,"c":147.1229800028,"v":933168.963935341,"t":1723039200}
+{"o":147.1229800028,"h":149.0865560786,"l":145.9430863306,"c":148.039839228,"v":719985.05531267,"t":1723042800}
+{"o":148.039839228,"h":149.1090518178,"l":146.1856957903,"c":147.5246319295,"v":633336.9366832944,"t":1723046400}
+{"o":147.5246319295,"h":148.0622337681,"l":144.9621473312,"c":145.7272359752,"v":575778.916530398,"t":1723050000}
+{"o":145.7272359752,"h":146.0779783148,"l":142.5575628786,"c":143.2096064879,"v":679080.7582262987,"t":1723053600}
+{"o":143.2096064879,"h":144.5120921169,"l":141.771591476,"c":142.786318649,"v":488092.1550038304,"t":1723057200}
+{"o":142.786318649,"h":145.6201553929,"l":141.7111801712,"c":144.3982727107,"v":653473.3040534315,"t":1723060800}
+{"o":144.3982727107,"h":147.2443139784,"l":143.8248218205,"c":146.1191789002,"v":453518.0850202573,"t":1723064400}
+{"o":146.1191789002,"h":146.3300082609,"l":142.0523213053,"c":145.4747686414,"v":528270.3215297064,"t":1723068000}
+{"o":145.4747686414,"h":146.4797539846,"l":143.8434028982,"c":144.357723701,"v":345503.0210209818,"t":1723071600}
+{"o":144.357723701,"h":145.5107734401,"l":141.0832772438,"c":143.7705918724,"v":524326.3432391885,"t":1723075200}
+{"o":143.7705918724,"h":152.6395031738,"l":143.0478042574,"c":152.4111549879,"v":905385.1594885354,"t":1723078800}
+{"o":152.4111549879,"h":155.1451531186,"l":152.3991829604,"c":154.4744947695,"v":652579.261079099,"t":1723082400}
+{"o":154.4744947695,"h":155.9411469353,"l":152.7019621747,"c":152.7534867878,"v":444551.5416773455,"t":1723086000}
+{"o":152.7534867878,"h":154.0611055149,"l":151.0869265251,"c":151.4361337822,"v":390436.8448275525,"t":1723089600}
+{"o":151.4361337822,"h":153.2963266982,"l":151.3320346435,"c":152.6713185035,"v":295087.0172079926,"t":1723093200}
+{"o":152.6713185035,"h":154.4676684561,"l":151.6372565386,"c":153.8626283754,"v":330852.3811270797,"t":1723096800}
+{"o":153.8626283754,"h":155.2582085001,"l":153.2128576433,"c":153.3544952658,"v":385621.3685732274,"t":1723100400}
+{"o":153.3544952658,"h":154.6071037389,"l":153.1739136846,"c":154.4318560986,"v":327299.0765504405,"t":1723104000}
+{"o":154.4318560986,"h":155.4186532414,"l":153.6364745615,"c":154.1191673769,"v":337781.1200736884,"t":1723107600}
+{"o":154.1191673769,"h":154.3927691311,"l":152.7111528638,"c":153.6296741358,"v":376672.6581764172,"t":1723111200}
+{"o":153.6296741358,"h":154.7894901755,"l":153.1450935252,"c":153.8838984186,"v":316515.518482041,"t":1723114800}
+{"o":153.8838984186,"h":158.208452607,"l":152.2693063357,"c":155.4460396084,"v":688440.4559511746,"t":1723118400}
+{"o":155.4460396084,"h":157.6180600449,"l":152.5586617427,"c":153.76032978,"v":1008924.6315359727,"t":1723122000}
+{"o":153.76032978,"h":160.2052470367,"l":153.5572310384,"c":159.3225221901,"v":928102.5931395048,"t":1723125600}
+{"o":159.3225221901,"h":160.426314486,"l":158.2308992855,"c":160.2493998075,"v":673231.1579789629,"t":1723129200}
+{"o":160.2493998075,"h":162.5848066456,"l":158.6922584738,"c":158.8608988667,"v":803251.5644403084,"t":1723132800}
+{"o":158.8608988667,"h":159.1328343666,"l":156.6488826655,"c":156.7968935588,"v":633436.5272540833,"t":1723136400}
+{"o":156.7968935588,"h":157.7855869901,"l":156.2946024623,"c":156.8472197781,"v":469714.285785716,"t":1723140000}
+{"o":156.8472197781,"h":157.1184893239,"l":155.0412337485,"c":155.5909428606,"v":409853.7248169985,"t":1723143600}
+{"o":155.5909428606,"h":156.3082727329,"l":155.1763150777,"c":155.6064592946,"v":355607.4781907595,"t":1723147200}
+{"o":155.6064592946,"h":160.4978598842,"l":155.4818632388,"c":160.0691351577,"v":486273.9016777956,"t":1723150800}
+{"o":160.0691351577,"h":161.8840347541,"l":156.3520567175,"c":161.1513493201,"v":831840.2306636655,"t":1723154400}
+{"o":161.1513493201,"h":163.32718672,"l":160.2181889641,"c":162.7975179555,"v":759171.5979696579,"t":1723158000}
+{"o":162.7975179555,"h":163.246607635,"l":160.3553147074,"c":160.9520157997,"v":615470.5120678343,"t":1723161600}
+{"o":160.9520157997,"h":161.6013683393,"l":159.7868202897,"c":160.0429449507,"v":475516.1242120242,"t":1723165200}
+{"o":160.0429449507,"h":160.6066672885,"l":157.9957928912,"c":158.0643687863,"v":350333.8047574583,"t":1723168800}
+{"o":158.0643687863,"h":159.9326429611,"l":157.9527516094,"c":158.6320342429,"v":309675.8266685245,"t":1723172400}
+{"o":158.6320342429,"h":158.8048003448,"l":155.5463923622,"c":155.7630246959,"v":312095.9358329926,"t":1723176000}
+{"o":155.7630246959,"h":157.2329450938,"l":155.0855337384,"c":156.881521592,"v":272577.2458714918,"t":1723179600}
+{"o":156.881521592,"h":157.8208510546,"l":155.848110272,"c":157.0287321911,"v":285287.0505351506,"t":1723183200}
+{"o":157.0287321911,"h":158.7744675472,"l":157.0043507961,"c":157.6038807151,"v":295698.2539748398,"t":1723186800}
+{"o":157.6038807151,"h":159.3794221221,"l":157.4694995876,"c":159.0830150906,"v":260072.1258334737,"t":1723190400}
+{"o":159.0830150906,"h":159.2448596178,"l":156.6103731543,"c":157.1601006921,"v":271785.697631653,"t":1723194000}
+{"o":157.1601006921,"h":157.2684315976,"l":155.0387947947,"c":155.8652586605,"v":342548.8295137613,"t":1723197600}
+{"o":155.8652586605,"h":156.6269273038,"l":155.1176995154,"c":156.3188664794,"v":227556.2627432795,"t":1723201200}
+{"o":156.3188664794,"h":156.4232315427,"l":154.1474698549,"c":155.0249583246,"v":316969.7649747916,"t":1723204800}
+{"o":155.0249583246,"h":155.5666381876,"l":152.7952004192,"c":155.012994756,"v":555906.1667759442,"t":1723208400}
+{"o":155.012994756,"h":157.0738144569,"l":151.0877027476,"c":153.4643680581,"v":811881.4617125535,"t":1723212000}
+{"o":153.4643680581,"h":154.1320057096,"l":150.7979008553,"c":150.837130216,"v":424692.3984917663,"t":1723215600}
+{"o":150.837130216,"h":152.4430804766,"l":150.3264512702,"c":152.2212481049,"v":399271.3738122701,"t":1723219200}
+{"o":152.2212481049,"h":153.9888982524,"l":151.7933167182,"c":152.7832288969,"v":302141.5137925344,"t":1723222800}
+{"o":152.7832288969,"h":153.3995919513,"l":151.3309495972,"c":153.1674407086,"v":329048.9046591462,"t":1723226400}
+{"o":153.1674407086,"h":153.9831776603,"l":152.5481890066,"c":153.3486757401,"v":249287.6971473108,"t":1723230000}
+{"o":153.3486757401,"h":154.2541086352,"l":152.6744360945,"c":153.0214843954,"v":345012.4956600206,"t":1723233600}
+{"o":153.0214843954,"h":154.4549101437,"l":151.2487803128,"c":154.341126841,"v":364023.4324843824,"t":1723237200}
+{"o":154.341126841,"h":155.9917089778,"l":152.5858132399,"c":155.9628610107,"v":455330.0650283815,"t":1723240800}
+{"o":155.9628610107,"h":157.4947843848,"l":154.0954992613,"c":156.4965696528,"v":437384.9345736763,"t":1723244400}
+{"o":156.4965696528,"h":158.9394583614,"l":154.8719921041,"c":155.0533958856,"v":561160.1811575692,"t":1723248000}
+{"o":155.0533958856,"h":156.6548294223,"l":153.9553942366,"c":154.8896030098,"v":329170.3990815691,"t":1723251600}
+{"o":154.8896030098,"h":156.3887430837,"l":154.4842317911,"c":154.5934355183,"v":285365.1503751228,"t":1723255200}
+{"o":154.5934355183,"h":154.8472572017,"l":153.4906583491,"c":154.3066242857,"v":284859.8649579692,"t":1723258800}
+{"o":154.3066242857,"h":154.4404865734,"l":152.2516184546,"c":153.5542105178,"v":241499.4724579137,"t":1723262400}
+{"o":153.5542105178,"h":154.5727309005,"l":152.8104953038,"c":153.9435547012,"v":232230.5656576231,"t":1723266000}
+{"o":153.9435547012,"h":154.9270452345,"l":153.8172943405,"c":154.5152249724,"v":246960.7539907665,"t":1723269600}
+{"o":154.5152249724,"h":155.3949823035,"l":154.1442244181,"c":155.3949823035,"v":227696.4192734712,"t":1723273200}
+{"o":155.3949823035,"h":155.7863737692,"l":153.5994496607,"c":154.0954926574,"v":273348.8699470989,"t":1723276800}
+{"o":154.0954926574,"h":155.493533753,"l":153.5613851366,"c":154.7061480619,"v":230840.5856914268,"t":1723280400}
+{"o":154.7061480619,"h":155.3436535469,"l":154.1897156821,"c":154.3406607766,"v":201068.4494084772,"t":1723284000}
+{"o":154.3406607766,"h":155.0235615027,"l":153.8841429422,"c":154.8205709003,"v":201682.1790931938,"t":1723287600}
+{"o":154.8205709003,"h":155.5464871814,"l":154.3607127902,"c":154.4456486891,"v":213346.4829223844,"t":1723291200}
+{"o":154.4456486891,"h":154.5144899289,"l":152.801546698,"c":152.9357551149,"v":285633.9475381825,"t":1723294800}
+{"o":152.9357551149,"h":153.8695468066,"l":152.7320066657,"c":153.6798855567,"v":300405.0097229538,"t":1723298400}
+{"o":153.6798855567,"h":155.0374594631,"l":153.3957165938,"c":153.946893155,"v":288308.9717422773,"t":1723302000}
+{"o":153.946893155,"h":154.2992456775,"l":152.9534528204,"c":153.4875533411,"v":309349.4074836783,"t":1723305600}
+{"o":153.4875533411,"h":154.4177125714,"l":153.0654416862,"c":154.2447399928,"v":242333.6093668872,"t":1723309200}
+{"o":154.2447399928,"h":155.0647000141,"l":153.9759579852,"c":154.0026181977,"v":304721.1048139654,"t":1723312800}
+{"o":154.0026181977,"h":155.2979638274,"l":153.5066879217,"c":154.473747935,"v":268336.2840796739,"t":1723316400}
+{"o":154.473747935,"h":154.8609805986,"l":153.7211694844,"c":154.3652723087,"v":230933.7627395763,"t":1723320000}
+{"o":154.3652723087,"h":155.0907544515,"l":154.3448369385,"c":154.9125278356,"v":251154.9389918126,"t":1723323600}
+{"o":154.9125278356,"h":155.120510108,"l":154.3943453071,"c":154.6777600769,"v":203436.0453971269,"t":1723327200}
+{"o":154.6777600769,"h":154.6777600769,"l":153.5893851772,"c":153.996361652,"v":204227.3151234714,"t":1723330800}
+{"o":153.996361652,"h":155.0427833234,"l":153.6149401871,"c":154.7093136868,"v":264189.2480733637,"t":1723334400}
+{"o":154.7093136868,"h":155.2781496732,"l":153.9814772274,"c":155.1387151469,"v":222064.7953488253,"t":1723338000}
+{"o":155.1387151469,"h":155.4528255981,"l":154.5051869773,"c":154.7392089334,"v":192617.6842458688,"t":1723341600}
+{"o":154.7392089334,"h":156.9117916171,"l":154.7361739941,"c":155.6554345582,"v":301793.7667171078,"t":1723345200}
+{"o":155.6554345582,"h":155.9558466817,"l":154.7702128621,"c":154.9390357864,"v":263291.7930212732,"t":1723348800}
+{"o":154.9390357864,"h":155.7888549188,"l":154.7699593029,"c":155.4641984199,"v":161874.8299313433,"t":1723352400}
+{"o":155.4641984199,"h":155.813323109,"l":155.061854815,"c":155.4775524073,"v":178007.0480251346,"t":1723356000}
+{"o":155.4775524073,"h":156.8227222753,"l":155.4775524073,"c":156.6198153953,"v":198023.6138215238,"t":1723359600}
+{"o":156.6198153953,"h":157.1445448722,"l":156.2549218771,"c":156.3815691507,"v":210625.1223763311,"t":1723363200}
+{"o":156.3815691507,"h":158.4016391094,"l":155.1587625658,"c":155.9588918132,"v":288217.0694904824,"t":1723366800}
+{"o":155.9588918132,"h":156.5343632377,"l":155.2559020267,"c":155.4360186363,"v":238467.30704831,"t":1723370400}
+{"o":155.4360186363,"h":155.5622698356,"l":153.3147223962,"c":153.9677158227,"v":317574.6945006207,"t":1723374000}
+{"o":153.9677158227,"h":154.1129165741,"l":150.7911843158,"c":151.8109933921,"v":347473.3897570859,"t":1723377600}
+{"o":151.8109933921,"h":152.2319050234,"l":150.1357092017,"c":151.8428379751,"v":383157.8965238794,"t":1723381200}
+{"o":151.8428379751,"h":151.980867597,"l":148.9134919875,"c":149.5504018909,"v":353666.4730198792,"t":1723384800}
+{"o":149.5504018909,"h":149.7076435252,"l":147.818679613,"c":148.9987632444,"v":464273.0617823029,"t":1723388400}
+{"o":148.9987632444,"h":149.5810083966,"l":148.4001277601,"c":149.0080827512,"v":322602.6958652801,"t":1723392000}
+{"o":149.0080827512,"h":150.0215544485,"l":148.079474775,"c":149.3640143195,"v":276845.9439600671,"t":1723395600}
+{"o":149.3640143195,"h":149.4874682101,"l":147.1621854767,"c":148.2334690786,"v":321980.7566385496,"t":1723399200}
+{"o":148.2334690786,"h":148.2334690786,"l":145.0031260444,"c":145.9257733101,"v":471489.2305686257,"t":1723402800}
+{"o":145.9257733101,"h":146.073133015,"l":144.0140429828,"c":144.1419062972,"v":543195.4149632979,"t":1723406400}
+{"o":144.1419062972,"h":144.5443209123,"l":142.9829395874,"c":143.6764276238,"v":418579.0328987365,"t":1723410000}
+{"o":143.6764276238,"h":144.5953846292,"l":140.2530362267,"c":142.4108830853,"v":521295.4985655944,"t":1723413600}
+{"o":142.4108830853,"h":142.4349308727,"l":141.1409757752,"c":141.7801632167,"v":274720.7629612471,"t":1723417200}
+{"o":141.7801632167,"h":144.0142705752,"l":141.4281810962,"c":142.9494750823,"v":473404.1741541267,"t":1723420800}
+{"o":142.9494750823,"h":144.3528318563,"l":142.4834996315,"c":143.7252869324,"v":346465.5496213973,"t":1723424400}
+{"o":143.7252869324,"h":144.6701054839,"l":142.9531744007,"c":144.5160483553,"v":249630.2447038023,"t":1723428000}
+{"o":144.5160483553,"h":145.0529335764,"l":143.3478130389,"c":144.1702653344,"v":248062.1087788462,"t":1723431600}
+{"o":144.1702653344,"h":144.6554874145,"l":143.596028393,"c":143.7806518877,"v":258654.199917647,"t":1723435200}
+{"o":143.7806518877,"h":144.1477762103,"l":142.4892605162,"c":143.4364130698,"v":215669.3451463149,"t":1723438800}
+{"o":143.4364130698,"h":143.9121681613,"l":142.5436318817,"c":143.7504295637,"v":251595.3201838415,"t":1723442400}
+{"o":143.7504295637,"h":147.0440516286,"l":142.46294471,"c":146.1546029099,"v":537042.271245043,"t":1723446000}
+{"o":146.1546029099,"h":148.2331716564,"l":144.6405178269,"c":145.1028204109,"v":489050.0835831352,"t":1723449600}
+{"o":145.1028204109,"h":146.082212466,"l":144.3742137165,"c":144.6653354947,"v":381794.3323080574,"t":1723453200}
+{"o":144.6653354947,"h":147.680431737,"l":143.8495227742,"c":147.6739267872,"v":384513.4126605657,"t":1723456800}
+{"o":147.6739267872,"h":151.0742203535,"l":147.3564920274,"c":150.5501377717,"v":561297.5316278393,"t":1723460400}
+{"o":150.5501377717,"h":150.6538857039,"l":148.5604293437,"c":149.4731326246,"v":436687.0529983793,"t":1723464000}
+{"o":149.4731326246,"h":150.0033544826,"l":144.0365284974,"c":144.4919268511,"v":529014.5607249507,"t":1723467600}
+{"o":144.4919268511,"h":150.6686390842,"l":142.8755946244,"c":149.2889196255,"v":904353.3081988121,"t":1723471200}
+{"o":149.2889196255,"h":150.2622516535,"l":145.7371252151,"c":147.8673338109,"v":765023.6321309687,"t":1723474800}
+{"o":147.8673338109,"h":148.4437828261,"l":146.0724437029,"c":147.2477926125,"v":475714.5252200642,"t":1723478400}
+{"o":147.2477926125,"h":147.9858153621,"l":145.3255611856,"c":145.3881278733,"v":354244.4383375635,"t":1723482000}
+{"o":145.3881278733,"h":146.6254293234,"l":142.9526387621,"c":143.2455247226,"v":475645.9311594023,"t":1723485600}
+{"o":143.2455247226,"h":144.8781609709,"l":143.2409546286,"c":143.9679863514,"v":377750.8881392337,"t":1723489200}
+{"o":143.9679863514,"h":145.4829555348,"l":143.367144132,"c":143.6379385849,"v":353374.0288108973,"t":1723492800}
+{"o":143.6379385849,"h":144.6057849345,"l":142.0672738359,"c":143.7466874061,"v":469628.4288956801,"t":1723496400}
+{"o":143.7466874061,"h":144.9305537271,"l":143.5420620048,"c":144.339174664,"v":299540.2279154685,"t":1723500000}
+{"o":144.339174664,"h":147.6971773614,"l":144.3007519875,"c":146.5231732095,"v":469112.5284704836,"t":1723503600}
+{"o":146.5231732095,"h":147.5662476239,"l":145.8302861624,"c":146.9463684427,"v":599685.0397913849,"t":1723507200}
+{"o":146.9463684427,"h":147.2796470802,"l":145.5579882533,"c":147.1969726245,"v":402497.2953017434,"t":1723510800}
+{"o":147.1969726245,"h":147.1988139539,"l":144.7581892055,"c":145.9037726776,"v":361156.3873542718,"t":1723514400}
+{"o":145.9037726776,"h":145.9888344976,"l":143.1552813491,"c":143.9232052026,"v":489707.0293514878,"t":1723518000}
+{"o":143.9232052026,"h":145.5791130618,"l":143.2324735288,"c":145.4354102132,"v":298243.4976973277,"t":1723521600}
+{"o":145.4354102132,"h":146.6250537276,"l":144.879231905,"c":146.2982365894,"v":239370.4200190219,"t":1723525200}
+{"o":146.2982365894,"h":147.3275932888,"l":145.1110727901,"c":147.0555297252,"v":250854.5839583043,"t":1723528800}
+{"o":147.0555297252,"h":147.588858206,"l":146.4702098143,"c":146.5014975063,"v":220575.683049038,"t":1723532400}
+{"o":146.5014975063,"h":146.9282152058,"l":144.9765177905,"c":145.999666974,"v":298595.4350558223,"t":1723536000}
+{"o":145.999666974,"h":146.1015970239,"l":144.3547013991,"c":145.1739937719,"v":304045.0567159523,"t":1723539600}
+{"o":145.1739937719,"h":145.6512743385,"l":143.7903802291,"c":145.1702060575,"v":302272.4422511017,"t":1723543200}
+{"o":145.1702060575,"h":146.665570052,"l":144.7816575041,"c":146.3707175089,"v":270513.098894283,"t":1723546800}
+{"o":146.3707175089,"h":147.8821474789,"l":145.7446743311,"c":146.8278368173,"v":506351.126961778,"t":1723550400}
+{"o":146.8278368173,"h":148.2172989807,"l":146.1605247764,"c":147.7617885282,"v":397259.4498717036,"t":1723554000}
+{"o":147.7617885282,"h":148.1265579565,"l":145.2708251065,"c":146.9876108737,"v":432409.8640650398,"t":1723557600}
+{"o":146.9876108737,"h":147.2209089843,"l":145.7830556573,"c":146.6490596199,"v":342003.623725967,"t":1723561200}
+{"o":146.6490596199,"h":149.9759181502,"l":146.4106463522,"c":149.8990530428,"v":488451.9401003074,"t":1723564800}
+{"o":149.8990530428,"h":150.3685307116,"l":148.025994096,"c":148.8022358753,"v":486892.1869858429,"t":1723568400}
+{"o":148.8022358753,"h":148.9175585322,"l":146.9711766391,"c":147.2495965837,"v":398185.0375624052,"t":1723572000}
+{"o":147.2495965837,"h":147.617565107,"l":145.4425783655,"c":147.0956968377,"v":399584.6944118791,"t":1723575600}
+{"o":147.0956968377,"h":147.4790438209,"l":146.2529699626,"c":146.4776066599,"v":279673.3415796485,"t":1723579200}
+{"o":146.4776066599,"h":148.4215712076,"l":146.349907876,"c":148.3292837704,"v":317696.5127708953,"t":1723582800}
+{"o":148.3292837704,"h":148.412487257,"l":147.0211286192,"c":147.6585040398,"v":299956.93169856,"t":1723586400}
+{"o":147.6585040398,"h":148.0899256032,"l":146.7567088444,"c":147.215267444,"v":265360.3189771445,"t":1723590000}
+{"o":147.215267444,"h":147.8159626853,"l":146.4973290909,"c":146.508006528,"v":312107.2462394388,"t":1723593600}
+{"o":146.508006528,"h":146.9076771428,"l":144.1679718508,"c":144.5874304064,"v":307464.6362274188,"t":1723597200}
+{"o":144.5874304064,"h":145.6168928401,"l":144.2909797526,"c":145.5603958203,"v":252697.2947684522,"t":1723600800}
+{"o":145.5603958203,"h":146.7505763295,"l":145.1332483538,"c":145.7030377794,"v":289710.8153084797,"t":1723604400}
+{"o":145.7030377794,"h":145.8917632864,"l":144.9576418218,"c":145.1706299424,"v":284281.4993050692,"t":1723608000}
+{"o":145.1706299424,"h":146.1621465107,"l":144.8933172662,"c":145.2817483026,"v":235237.0698066413,"t":1723611600}
+{"o":145.2817483026,"h":146.1229267224,"l":144.6579384138,"c":145.7610301213,"v":236739.1690268209,"t":1723615200}
+{"o":145.7610301213,"h":146.2425585833,"l":145.3367618211,"c":146.2425585833,"v":205878.9194348489,"t":1723618800}
+{"o":146.2425585833,"h":146.4172440833,"l":145.3436013012,"c":146.1478181186,"v":222873.0100709017,"t":1723622400}
+{"o":146.1478181186,"h":147.0219836015,"l":145.9514077583,"c":146.8413108664,"v":221319.7461486761,"t":1723626000}
+{"o":146.8413108664,"h":148.5880798697,"l":146.829922677,"c":147.4176543239,"v":271749.0485813072,"t":1723629600}
+{"o":147.4176543239,"h":149.5503551024,"l":147.0796408954,"c":148.5537455032,"v":334362.7362754208,"t":1723633200}
+{"o":148.5537455032,"h":152.690040667,"l":147.9207164109,"c":150.5057476563,"v":763055.4602581076,"t":1723636800}
+{"o":150.5057476563,"h":151.7805162857,"l":147.1779646242,"c":147.7016023541,"v":790650.6573425388,"t":1723640400}
+{"o":147.7016023541,"h":148.2229868692,"l":145.904419789,"c":147.1827074302,"v":735361.7118872239,"t":1723644000}
+{"o":147.1827074302,"h":147.7906900693,"l":145.1051296505,"c":147.2248552612,"v":592816.83002012,"t":1723647600}
+{"o":147.2248552612,"h":147.7243394159,"l":144.472944921,"c":145.4352659698,"v":654371.7945589782,"t":1723651200}
+{"o":145.4352659698,"h":145.9518579139,"l":144.8625560754,"c":145.0564265791,"v":452915.2507312784,"t":1723654800}
+{"o":145.0564265791,"h":145.750632961,"l":144.2324583304,"c":144.9769215781,"v":314551.9520169935,"t":1723658400}
+{"o":144.9769215781,"h":145.2132013303,"l":144.275170814,"c":144.7491327615,"v":302736.4867382921,"t":1723662000}
+{"o":144.7491327615,"h":145.1718377619,"l":144.5038866265,"c":144.7155384709,"v":245703.4159279215,"t":1723665600}
+{"o":144.7155384709,"h":144.985351042,"l":144.1149124631,"c":144.3370671664,"v":202049.4074258863,"t":1723669200}
+{"o":144.3370671664,"h":144.8304628191,"l":142.5686751789,"c":144.8244337691,"v":334655.5004216272,"t":1723672800}
+{"o":144.8244337691,"h":144.8797293175,"l":144.1619954881,"c":144.1619954881,"v":207914.7024261145,"t":1723676400}
+{"o":144.1619954881,"h":145.817755532,"l":144.1613396821,"c":145.3736397984,"v":249848.9645681822,"t":1723680000}
+{"o":145.3736397984,"h":145.8862968906,"l":144.6024249342,"c":144.7532836926,"v":240348.6929557579,"t":1723683600}
+{"o":144.7532836926,"h":145.727804444,"l":143.6219699493,"c":145.1115601728,"v":377812.3434252733,"t":1723687200}
+{"o":145.1115601728,"h":145.6653852024,"l":144.9107785504,"c":145.1509342512,"v":233435.4171799276,"t":1723690800}
+{"o":145.1509342512,"h":145.333415129,"l":144.0641173142,"c":145.1200896094,"v":346974.0478407822,"t":1723694400}
+{"o":145.1200896094,"h":145.3229732218,"l":143.1376989019,"c":143.4368718769,"v":249059.7433627953,"t":1723698000}
+{"o":143.4368718769,"h":143.6689684674,"l":141.341865418,"c":142.3713143064,"v":321768.3362038724,"t":1723701600}
+{"o":142.3713143064,"h":143.1107378139,"l":141.5452786945,"c":142.8859146129,"v":239043.6340060426,"t":1723705200}
+{"o":142.8859146129,"h":143.5928313166,"l":142.1379596141,"c":143.5928313166,"v":229252.0005374638,"t":1723708800}
+{"o":143.5928313166,"h":143.9730795299,"l":142.5561649058,"c":142.62302424,"v":233481.9833678469,"t":1723712400}
+{"o":142.62302424,"h":142.8755026465,"l":141.7357347196,"c":142.1242158489,"v":307973.0991564019,"t":1723716000}
+{"o":142.1242158489,"h":143.9018168196,"l":142.1078912694,"c":143.6244842988,"v":261376.8192219177,"t":1723719600}
+{"o":143.6244842988,"h":146.0640786212,"l":142.9822061414,"c":143.3113317606,"v":490609.2636705748,"t":1723723200}
+{"o":143.3113317606,"h":145.6684116048,"l":142.6290964263,"c":145.4581266591,"v":453352.8729400881,"t":1723726800}
+{"o":145.4581266591,"h":146.9880386661,"l":144.6225308535,"c":145.4890436013,"v":432356.6179292105,"t":1723730400}
+{"o":145.4890436013,"h":146.7876387412,"l":144.8376969922,"c":146.4854176974,"v":376378.7640638482,"t":1723734000}
+{"o":146.4854176974,"h":148.1336677924,"l":146.0218528991,"c":146.3928710009,"v":339120.3535784926,"t":1723737600}
+{"o":146.3928710009,"h":146.4221206619,"l":143.6954426894,"c":143.7208009905,"v":358625.1238669393,"t":1723741200}
+{"o":143.7208009905,"h":143.7492353683,"l":138.0140780805,"c":139.1354977463,"v":833128.6853978994,"t":1723744800}
+{"o":139.1354977463,"h":141.0122752769,"l":137.9189544927,"c":140.4812370078,"v":659706.981856306,"t":1723748400}
+{"o":140.4812370078,"h":141.0096044587,"l":139.1410558029,"c":140.8998153925,"v":414500.0406964268,"t":1723752000}
+{"o":140.8998153925,"h":142.3295103354,"l":140.3714933676,"c":142.329292648,"v":535127.0572965679,"t":1723755600}
+{"o":142.329292648,"h":145.4196733766,"l":141.429760762,"c":144.2053992477,"v":491849.4703088053,"t":1723759200}
+{"o":144.2053992477,"h":144.5876799876,"l":142.9335275172,"c":143.0964116943,"v":269409.3267102955,"t":1723762800}
+{"o":143.0964116943,"h":143.32014349,"l":142.1962042012,"c":142.3819915284,"v":267087.2768658497,"t":1723766400}
+{"o":142.3819915284,"h":143.0809885623,"l":141.1820214053,"c":142.435414893,"v":239079.3275907771,"t":1723770000}
+{"o":142.435414893,"h":144.8837882273,"l":141.591419245,"c":143.6432449654,"v":376537.7137502898,"t":1723773600}
+{"o":143.6432449654,"h":143.7423758165,"l":142.2568736801,"c":142.4720549165,"v":305004.4677149808,"t":1723777200}
+{"o":142.4720549165,"h":143.0537193455,"l":142.0608235616,"c":142.9705852604,"v":192383.1769833103,"t":1723780800}
+{"o":142.9705852604,"h":143.7004368481,"l":142.6611931374,"c":143.5305076435,"v":210455.8313697536,"t":1723784400}
+{"o":143.5305076435,"h":145.3049317131,"l":143.3196728025,"c":144.7850304735,"v":256190.9161806819,"t":1723788000}
+{"o":144.7850304735,"h":145.1615694301,"l":144.3346986006,"c":145.0252580891,"v":198815.3185218101,"t":1723791600}
+{"o":145.0252580891,"h":145.3731803346,"l":143.9443472131,"c":144.1828792963,"v":240302.3041762762,"t":1723795200}
+{"o":144.1828792963,"h":144.9101132276,"l":143.9668309814,"c":144.8807191218,"v":202176.3433286303,"t":1723798800}
+{"o":144.8807191218,"h":144.8807191218,"l":143.2945536362,"c":144.0015642434,"v":218618.8301155536,"t":1723802400}
+{"o":144.0015642434,"h":144.4421929173,"l":142.3950277678,"c":142.4726958145,"v":511300.7437895581,"t":1723806000}
+{"o":142.4726958145,"h":143.1281562446,"l":139.3357286896,"c":139.6589431357,"v":482979.7605135218,"t":1723809600}
+{"o":139.6589431357,"h":143.0743882787,"l":139.3927585213,"c":140.7985688873,"v":605775.1085977211,"t":1723813200}
+{"o":140.7985688873,"h":141.2085575804,"l":138.1852471057,"c":138.8450492671,"v":611777.811088805,"t":1723816800}
+{"o":138.8450492671,"h":139.7095215158,"l":136.7883374703,"c":138.3682101871,"v":508277.9057490929,"t":1723820400}
+{"o":138.3682101871,"h":140.2590056653,"l":137.9341493103,"c":138.8488016301,"v":432309.2251019707,"t":1723824000}
+{"o":138.8488016301,"h":140.3401617478,"l":136.6295362072,"c":140.0616618592,"v":436567.1031162327,"t":1723827600}
+{"o":140.0616618592,"h":141.0990910524,"l":139.0115416187,"c":139.8365989472,"v":404142.832500729,"t":1723831200}
+{"o":139.8365989472,"h":141.9445491858,"l":139.8365989472,"c":141.3663958423,"v":377940.204765413,"t":1723834800}
+{"o":141.3663958423,"h":142.3968739882,"l":140.970256566,"c":140.9791198944,"v":269537.3798410872,"t":1723838400}
+{"o":140.9791198944,"h":141.6288508262,"l":140.0053521789,"c":140.3775506157,"v":283308.2643661425,"t":1723842000}
+{"o":140.3775506157,"h":140.7572638392,"l":139.9422302075,"c":140.100422679,"v":223302.9821972017,"t":1723845600}
+{"o":140.100422679,"h":140.191447135,"l":139.4073277153,"c":139.4679247105,"v":199784.0941518406,"t":1723849200}
+{"o":139.4679247105,"h":139.7698299556,"l":138.1075239376,"c":139.4253948397,"v":263391.0481672903,"t":1723852800}
+{"o":139.4253948397,"h":140.4222814468,"l":139.1753705139,"c":139.8457845266,"v":199801.3951593961,"t":1723856400}
+{"o":139.8457845266,"h":140.7938027991,"l":139.696048041,"c":140.1355610297,"v":191942.3932586313,"t":1723860000}
+{"o":140.1355610297,"h":140.3161910827,"l":138.6478087585,"c":139.2979720922,"v":205356.9667069556,"t":1723863600}
+{"o":139.2979720922,"h":139.9291339563,"l":139.1058868923,"c":139.8368324749,"v":167631.053642143,"t":1723867200}
+{"o":139.8368324749,"h":140.1557488632,"l":139.4546258432,"c":139.9864421181,"v":166803.0296508198,"t":1723870800}
+{"o":139.9864421181,"h":140.2339527745,"l":139.2554051153,"c":139.4894492118,"v":172719.9867041387,"t":1723874400}
+{"o":139.4894492118,"h":139.9492136917,"l":139.0479579463,"c":139.9492136917,"v":200227.0784239083,"t":1723878000}
+{"o":139.9492136917,"h":140.0032415495,"l":139.3908426696,"c":139.9734621375,"v":166125.6678030304,"t":1723881600}
+{"o":139.9734621375,"h":140.6105390468,"l":139.52000409,"c":140.0552595967,"v":184968.3857972419,"t":1723885200}
+{"o":140.0552595967,"h":140.2236937787,"l":138.8711028002,"c":138.9814526336,"v":187602.8488083993,"t":1723888800}
+{"o":138.9814526336,"h":139.9874602408,"l":138.577655597,"c":139.6626022154,"v":182500.0037260181,"t":1723892400}
+{"o":139.6626022154,"h":140.4318510577,"l":139.3896613613,"c":140.2652978746,"v":206054.6017413831,"t":1723896000}
+{"o":140.2652978746,"h":141.4205702616,"l":140.0739460101,"c":140.3615918624,"v":283944.5748635314,"t":1723899600}
+{"o":140.3615918624,"h":141.7417902523,"l":140.2146226542,"c":141.7379424704,"v":271364.2137496423,"t":1723903200}
+{"o":141.7379424704,"h":142.2801498938,"l":140.7015001523,"c":140.7765371501,"v":293157.5347229561,"t":1723906800}
+{"o":140.7765371501,"h":141.9906475079,"l":140.7337324589,"c":141.8083898286,"v":253072.7289508752,"t":1723910400}
+{"o":141.8083898286,"h":142.2989001012,"l":140.9845729574,"c":141.0396379621,"v":210612.7435523907,"t":1723914000}
+{"o":141.0396379621,"h":141.2538241854,"l":140.601902907,"c":141.0994965521,"v":173030.6104554515,"t":1723917600}
+{"o":141.0994965521,"h":141.8988814403,"l":140.902347825,"c":141.6788909428,"v":150467.1535444622,"t":1723921200}
+{"o":141.6788909428,"h":141.9422118524,"l":141.3598222903,"c":141.5544657242,"v":149024.2632962604,"t":1723924800}
+{"o":141.5544657242,"h":141.8577948926,"l":141.229745898,"c":141.8224784525,"v":152193.9431259618,"t":1723928400}
+{"o":141.8224784525,"h":142.4298620132,"l":141.8224784525,"c":142.1201629085,"v":225780.6052634044,"t":1723932000}
+{"o":142.1201629085,"h":142.5661754202,"l":141.9308740854,"c":142.4899057036,"v":175336.2578067102,"t":1723935600}
+{"o":142.4899057036,"h":143.7205436341,"l":141.949163988,"c":143.2609393931,"v":239674.8426813464,"t":1723939200}
+{"o":143.2609393931,"h":143.390175072,"l":141.6887930863,"c":141.8429275096,"v":328909.6800368673,"t":1723942800}
+{"o":141.8429275096,"h":143.7114740253,"l":141.5860134296,"c":143.4501370895,"v":262676.3227622209,"t":1723946400}
+{"o":143.4501370895,"h":143.876164946,"l":141.6921216829,"c":141.7671618578,"v":228300.772536424,"t":1723950000}
+{"o":141.7671618578,"h":142.1678107535,"l":141.1692863003,"c":141.8156150246,"v":198137.8142393677,"t":1723953600}
+{"o":141.8156150246,"h":142.4009964344,"l":141.5432422684,"c":141.7946286437,"v":180717.629972701,"t":1723957200}
+{"o":141.7946286437,"h":142.4550924922,"l":141.669683077,"c":142.3228547478,"v":185621.9326616131,"t":1723960800}
+{"o":142.3228547478,"h":142.5644079366,"l":141.854661522,"c":142.1716262489,"v":169823.5758776989,"t":1723964400}
+{"o":142.1716262489,"h":142.4958251424,"l":141.8847982523,"c":142.4958251424,"v":159333.5817633811,"t":1723968000}
+{"o":142.4958251424,"h":143.7987856562,"l":142.3723252813,"c":143.639005353,"v":185692.3855529027,"t":1723971600}
+{"o":143.639005353,"h":147.1393620323,"l":143.6312192149,"c":144.6891420023,"v":410602.7881806777,"t":1723975200}
+{"o":144.6891420023,"h":145.3169721209,"l":144.3125893993,"c":145.3169721209,"v":193046.7507335479,"t":1723978800}
+{"o":145.3169721209,"h":147.0582068761,"l":144.6925923426,"c":146.212190564,"v":281730.1519471255,"t":1723982400}
+{"o":146.212190564,"h":147.3956188873,"l":145.5162337265,"c":145.6220432357,"v":239736.9808563516,"t":1723986000}
+{"o":145.6220432357,"h":146.5600078711,"l":145.5836952574,"c":145.8090831561,"v":245948.9224858459,"t":1723989600}
+{"o":145.8090831561,"h":146.75102171,"l":145.4887976369,"c":146.4110283594,"v":205418.743344703,"t":1723993200}
+{"o":146.4110283594,"h":147.3258475745,"l":146.0418197025,"c":146.7935369151,"v":239424.4815929528,"t":1723996800}
+{"o":146.7935369151,"h":146.9715393632,"l":145.0748968667,"c":145.2223754121,"v":276476.3315869023,"t":1724000400}
+{"o":145.2223754121,"h":146.3392691995,"l":145.0350895037,"c":146.2882818374,"v":228115.1862129092,"t":1724004000}
+{"o":146.2882818374,"h":147.2663129493,"l":146.1383423282,"c":147.1738451051,"v":200104.8299918784,"t":1724007600}
+{"o":147.1738451051,"h":147.7712091047,"l":146.7582651275,"c":147.366249926,"v":197016.4881697852,"t":1724011200}
+{"o":147.366249926,"h":147.4337506469,"l":145.5187470507,"c":145.746140601,"v":270956.0169460805,"t":1724014800}
+{"o":145.746140601,"h":146.3989285238,"l":145.2324202049,"c":145.2693132213,"v":285897.142766238,"t":1724018400}
+{"o":145.2693132213,"h":145.5647529801,"l":142.7573118846,"c":143.113698113,"v":379333.4446890511,"t":1724022000}
+{"o":143.113698113,"h":144.1676554737,"l":142.5154930209,"c":142.7323004047,"v":405980.640760825,"t":1724025600}
+{"o":142.7323004047,"h":143.5901873379,"l":142.270031134,"c":142.7676029029,"v":256692.0610130324,"t":1724029200}
+{"o":142.7676029029,"h":143.5992686303,"l":142.2874056182,"c":143.3754830515,"v":189296.6283746667,"t":1724032800}
+{"o":143.3754830515,"h":144.0768901634,"l":143.0544025605,"c":143.9188971112,"v":203861.395121807,"t":1724036400}
+{"o":143.9188971112,"h":144.10002107,"l":143.2672274499,"c":143.8440566209,"v":229542.5247528141,"t":1724040000}
+{"o":143.8440566209,"h":144.0627055512,"l":142.6058422147,"c":142.9400297275,"v":234809.3108280189,"t":1724043600}
+{"o":142.9400297275,"h":144.2064510547,"l":142.5527849525,"c":143.5565298177,"v":254875.512447405,"t":1724047200}
+{"o":143.5565298177,"h":144.2160208269,"l":142.9477811732,"c":142.9887404169,"v":184828.0502932548,"t":1724050800}
+{"o":142.9887404169,"h":143.5604530374,"l":142.8321793165,"c":143.3426783375,"v":204812.3676436503,"t":1724054400}
+{"o":143.3426783375,"h":144.0517131009,"l":141.5832249166,"c":141.6749491466,"v":234390.8875496381,"t":1724058000}
+{"o":141.6749491466,"h":142.348524551,"l":141.051561524,"c":141.8721574854,"v":297855.0983937904,"t":1724061600}
+{"o":141.8721574854,"h":143.1747090088,"l":141.4507922892,"c":143.048872423,"v":233054.6195376532,"t":1724065200}
+{"o":143.048872423,"h":144.0067704196,"l":142.6676043318,"c":143.8881015162,"v":262523.2546584248,"t":1724068800}
+{"o":143.8881015162,"h":145.3677449667,"l":143.0939277842,"c":143.4892255723,"v":398065.1187036546,"t":1724072400}
+{"o":143.4892255723,"h":145.0222909734,"l":142.3863973877,"c":144.9015106666,"v":359772.4853786549,"t":1724076000}
+{"o":144.9015106666,"h":145.2093267144,"l":144.3946429785,"c":144.606923106,"v":306319.8516242394,"t":1724079600}
+{"o":144.606923106,"h":145.0551565634,"l":143.72988326,"c":144.8599109041,"v":330370.487589531,"t":1724083200}
+{"o":144.8599109041,"h":146.886884463,"l":143.8727192924,"c":144.4108324984,"v":497924.0399353461,"t":1724086800}
+{"o":144.4108324984,"h":145.3263925624,"l":143.5501309631,"c":144.277244109,"v":324560.5002525045,"t":1724090400}
+{"o":144.277244109,"h":144.3576910747,"l":143.3000339829,"c":143.6561380066,"v":258545.2436079178,"t":1724094000}
+{"o":143.6561380066,"h":144.9306915271,"l":143.435849297,"c":144.0928365261,"v":336069.9393565464,"t":1724097600}
+{"o":144.0928365261,"h":144.7729747467,"l":143.8589645086,"c":144.2915765219,"v":201115.4902659701,"t":1724101200}
+{"o":144.2915765219,"h":145.1274263554,"l":143.5115621373,"c":144.3445004839,"v":234801.7132147256,"t":1724104800}
+{"o":144.3445004839,"h":145.2616808395,"l":143.3917238719,"c":144.7371779064,"v":276621.2466361855,"t":1724108400}
+{"o":144.7371779064,"h":147.4114886654,"l":143.8897036142,"c":146.9887233974,"v":443428.5684465326,"t":1724112000}
+{"o":146.9887233974,"h":148.3295841137,"l":145.7007560033,"c":146.2619142705,"v":357291.0157344793,"t":1724115600}
+{"o":146.2619142705,"h":146.3944001015,"l":145.3676052245,"c":145.8524945148,"v":259871.7654636345,"t":1724119200}
+{"o":145.8524945148,"h":146.2736056174,"l":145.0230032874,"c":145.4887963439,"v":252175.7742753648,"t":1724122800}
+{"o":145.4887963439,"h":147.3684183118,"l":145.3037538873,"c":146.9357679943,"v":256783.4952178384,"t":1724126400}
+{"o":146.9357679943,"h":148.6997797112,"l":146.8181153149,"c":147.4847573949,"v":385822.0687220622,"t":1724130000}
+{"o":147.4847573949,"h":147.6422036027,"l":146.6534626426,"c":146.9640150078,"v":206304.6299531233,"t":1724133600}
+{"o":146.9640150078,"h":147.4199968154,"l":146.817367642,"c":147.3012660648,"v":211015.2965604429,"t":1724137200}
+{"o":147.3012660648,"h":147.598149585,"l":145.8851228157,"c":146.0937294126,"v":223634.6813666025,"t":1724140800}
+{"o":146.0937294126,"h":146.8049554406,"l":145.9932054775,"c":146.4214754089,"v":165714.8271289272,"t":1724144400}
+{"o":146.4214754089,"h":146.545564147,"l":145.9759777608,"c":146.0619330319,"v":181124.5888775841,"t":1724148000}
+{"o":146.0619330319,"h":146.3028584246,"l":145.0832109211,"c":145.2955022257,"v":247420.3052099394,"t":1724151600}
+{"o":145.2955022257,"h":146.0721651178,"l":145.1959184602,"c":145.8763380907,"v":220462.7735257144,"t":1724155200}
+{"o":145.8763380907,"h":146.3473722306,"l":144.9312869449,"c":145.977491485,"v":291935.2028710779,"t":1724158800}
+{"o":145.977491485,"h":146.1004234642,"l":142.3848352678,"c":142.4407740397,"v":493390.8925113332,"t":1724162400}
+{"o":142.4407740397,"h":142.7222047358,"l":140.9292990142,"c":141.9349122625,"v":479984.5919516024,"t":1724166000}
+{"o":141.9349122625,"h":142.7842308745,"l":141.5599688574,"c":142.487334106,"v":313715.3330888768,"t":1724169600}
+{"o":142.487334106,"h":143.4013714637,"l":142.3512822893,"c":143.252312468,"v":243592.5489455799,"t":1724173200}
+{"o":143.252312468,"h":143.9134732903,"l":142.831140395,"c":143.3658375671,"v":266296.9970637382,"t":1724176800}
+{"o":143.3658375671,"h":144.1872365582,"l":143.1624675036,"c":143.8558727107,"v":197947.3252939531,"t":1724180400}
+{"o":143.8558727107,"h":144.4131736597,"l":143.3734113602,"c":143.3753830709,"v":205603.3516433509,"t":1724184000}
+{"o":143.3753830709,"h":143.4429849425,"l":142.4204640862,"c":143.0092684593,"v":188666.7020045144,"t":1724187600}
+{"o":143.0092684593,"h":143.471886182,"l":142.7698243603,"c":143.1241183703,"v":170740.003564021,"t":1724191200}
+{"o":143.1241183703,"h":143.244385636,"l":142.1034062365,"c":142.1486784379,"v":155574.2543412579,"t":1724194800}
+{"o":142.1486784379,"h":142.8475740454,"l":141.6568123368,"c":141.7135528948,"v":189357.3314637896,"t":1724198400}
+{"o":141.7135528948,"h":142.5834279873,"l":141.4677434665,"c":142.427381714,"v":231689.2859081534,"t":1724202000}
+{"o":142.427381714,"h":142.9812937731,"l":142.1938219111,"c":142.7447901946,"v":136119.4597298515,"t":1724205600}
+{"o":142.7447901946,"h":142.8191517052,"l":141.8853740478,"c":142.4459901577,"v":117454.7725199071,"t":1724209200}
+{"o":142.4459901577,"h":142.8455143171,"l":142.127506321,"c":142.7472117093,"v":118311.737242887,"t":1724212800}
+{"o":142.7472117093,"h":143.4220430358,"l":142.5379868437,"c":143.282488876,"v":118761.3903801278,"t":1724216400}
+{"o":143.282488876,"h":143.6097958548,"l":143.1908799843,"c":143.3948407336,"v":148013.4396603325,"t":1724220000}
+{"o":143.3948407336,"h":143.8597920026,"l":142.6589650101,"c":143.2111829541,"v":163881.9271417019,"t":1724223600}
+{"o":143.2111829541,"h":143.5395679883,"l":141.796228932,"c":142.0508745419,"v":174339.5039488855,"t":1724227200}
+{"o":142.0508745419,"h":142.1608655704,"l":140.8118889337,"c":141.3898871454,"v":155049.7921752891,"t":1724230800}
+{"o":141.3898871454,"h":142.1690658166,"l":141.1427063332,"c":141.9984166515,"v":145394.8182038531,"t":1724234400}
+{"o":141.9984166515,"h":142.1482253344,"l":141.142704235,"c":141.2144575967,"v":147905.2918807068,"t":1724238000}
+{"o":141.2144575967,"h":141.6969480378,"l":140.4209201847,"c":141.1592316166,"v":156916.0781266927,"t":1724241600}
+{"o":141.1592316166,"h":141.4402400665,"l":138.6014897577,"c":141.1469024183,"v":344023.5420015124,"t":1724245200}
+{"o":141.1469024183,"h":142.3647442048,"l":139.0952376834,"c":139.7755868559,"v":597276.8466477736,"t":1724248800}
+{"o":139.7755868559,"h":140.6957139739,"l":139.0790195266,"c":140.2207406108,"v":378797.2163536851,"t":1724252400}
+{"o":140.2207406108,"h":141.2135695936,"l":139.578843798,"c":141.1601954195,"v":248123.0238503182,"t":1724256000}
+{"o":141.1601954195,"h":141.9759138823,"l":140.8461999525,"c":141.3524839088,"v":241934.2321690525,"t":1724259600}
+{"o":141.3524839088,"h":142.9698480631,"l":141.1302410753,"c":142.6237864348,"v":331160.0874813377,"t":1724263200}
+{"o":142.6237864348,"h":143.5954983203,"l":142.0741167582,"c":143.3653233612,"v":302994.2563656674,"t":1724266800}
+{"o":143.3653233612,"h":144.2850229319,"l":142.4973823932,"c":142.9680372138,"v":335475.564271929,"t":1724270400}
+{"o":142.9680372138,"h":143.8388238937,"l":142.5577019263,"c":143.5326563333,"v":283546.6535597511,"t":1724274000}
+{"o":143.5326563333,"h":143.7680723003,"l":142.8018690835,"c":142.834555213,"v":218776.7531043811,"t":1724277600}
+{"o":142.834555213,"h":143.3346061034,"l":142.0156811931,"c":142.6983024732,"v":214916.7575623551,"t":1724281200}
+{"o":142.6983024732,"h":143.1474065974,"l":142.3462275138,"c":142.380185252,"v":232744.3745476091,"t":1724284800}
+{"o":142.380185252,"h":143.125847068,"l":142.2905598249,"c":142.9315002394,"v":224838.6880511141,"t":1724288400}
+{"o":142.9315002394,"h":143.0197134014,"l":140.608148595,"c":141.4161372009,"v":238364.6826657567,"t":1724292000}
+{"o":141.4161372009,"h":141.8004234347,"l":141.0389081844,"c":141.6719029641,"v":164112.7703244295,"t":1724295600}
+{"o":141.6719029641,"h":142.1822384997,"l":141.3253486643,"c":142.073603392,"v":143559.021355348,"t":1724299200}
+{"o":142.073603392,"h":142.2350219989,"l":141.7903355868,"c":142.1175102046,"v":124576.9023420644,"t":1724302800}
+{"o":142.1175102046,"h":142.7002703187,"l":141.8916740516,"c":142.5273747987,"v":135747.2906365074,"t":1724306400}
+{"o":142.5273747987,"h":143.4215205296,"l":142.2033573175,"c":143.099505551,"v":159690.8156530841,"t":1724310000}
+{"o":143.099505551,"h":143.4024338904,"l":142.7718343544,"c":142.9693482852,"v":158957.9071141001,"t":1724313600}
+{"o":142.9693482852,"h":143.0126328894,"l":142.4414995991,"c":142.7425659385,"v":153948.2956110118,"t":1724317200}
+{"o":142.7425659385,"h":144.0911414728,"l":142.422184564,"c":143.7518506167,"v":206774.1929789308,"t":1724320800}
+{"o":143.7518506167,"h":144.4391903822,"l":143.2372835274,"c":144.2145805593,"v":263203.0939153363,"t":1724324400}
+{"o":144.2145805593,"h":145.1762320149,"l":142.6701419512,"c":143.474765944,"v":434027.7246425626,"t":1724328000}
+{"o":143.474765944,"h":144.0889427539,"l":142.6455541442,"c":143.314282155,"v":330043.8496399734,"t":1724331600}
+{"o":143.314282155,"h":143.416020049,"l":142.4095303943,"c":143.0442135534,"v":302227.3156843891,"t":1724335200}
+{"o":143.0442135534,"h":143.7803806971,"l":142.2807005346,"c":142.8664443137,"v":258264.1571933144,"t":1724338800}
+{"o":142.8664443137,"h":143.5496152814,"l":142.7658082435,"c":143.0162702856,"v":239761.6508366387,"t":1724342400}
+{"o":143.0162702856,"h":143.5336258571,"l":142.6724787628,"c":142.8332206575,"v":195467.8513083713,"t":1724346000}
+{"o":142.8332206575,"h":143.7992008523,"l":142.6431136408,"c":143.1726351961,"v":167364.5905417576,"t":1724349600}
+{"o":143.1726351961,"h":143.4221855761,"l":142.8338314813,"c":142.9439613699,"v":186391.5586354339,"t":1724353200}
+{"o":142.9439613699,"h":143.7812609595,"l":142.780014446,"c":143.5284014795,"v":259885.9897029224,"t":1724356800}
+{"o":143.5284014795,"h":143.880764781,"l":143.1609655327,"c":143.4830213377,"v":180792.7576860674,"t":1724360400}
+{"o":143.4830213377,"h":143.5791986645,"l":143.1883111189,"c":143.3440101386,"v":157633.7336273612,"t":1724364000}
+{"o":143.3440101386,"h":143.5693920669,"l":143.1590933508,"c":143.3645271893,"v":165863.5670836927,"t":1724367600}
+{"o":143.3645271893,"h":145.5539898904,"l":143.3037754061,"c":144.5183301569,"v":248011.7966125683,"t":1724371200}
+{"o":144.5183301569,"h":144.8799897433,"l":144.0242125321,"c":144.8568368462,"v":212945.3380350455,"t":1724374800}
+{"o":144.8568368462,"h":145.8356767881,"l":144.6800670638,"c":144.9120004835,"v":241773.999204575,"t":1724378400}
+{"o":144.9120004835,"h":145.2098580344,"l":144.4749234448,"c":144.596304176,"v":173117.5232674325,"t":1724382000}
+{"o":144.596304176,"h":145.1677184172,"l":144.4711248488,"c":144.5183016707,"v":161802.920303718,"t":1724385600}
+{"o":144.5183016707,"h":146.0400338728,"l":144.5183016707,"c":145.5821664742,"v":183269.8620593172,"t":1724389200}
+{"o":145.5821664742,"h":146.051229061,"l":145.0200767694,"c":145.7266427477,"v":171911.8642115536,"t":1724392800}
+{"o":145.7266427477,"h":145.877782175,"l":145.1317155413,"c":145.2852163615,"v":159871.1618772426,"t":1724396400}
+{"o":145.2852163615,"h":145.6339059878,"l":145.1048728347,"c":145.2823732718,"v":133264.9067972453,"t":1724400000}
+{"o":145.2823732718,"h":145.2823732718,"l":144.3309591224,"c":144.4437771757,"v":203524.7984988358,"t":1724403600}
+{"o":144.4437771757,"h":144.8811327802,"l":144.3550212301,"c":144.3976633951,"v":133117.7894900051,"t":1724407200}
+{"o":144.3976633951,"h":144.4764000374,"l":143.4700130711,"c":143.5556644212,"v":170956.4365997474,"t":1724410800}
+{"o":143.5556644212,"h":144.6718850389,"l":143.5556644212,"c":144.5295985222,"v":165994.389988697,"t":1724414400}
+{"o":144.5295985222,"h":144.7624444864,"l":143.6803373635,"c":144.7581155522,"v":215309.3398134449,"t":1724418000}
+{"o":144.7581155522,"h":147.2317008387,"l":142.8509020238,"c":143.7162472259,"v":832285.7113853169,"t":1724421600}
+{"o":143.7162472259,"h":145.1680275059,"l":143.2770686806,"c":144.3253728179,"v":361570.9499575891,"t":1724425200}
+{"o":144.3253728179,"h":145.1570874621,"l":144.0168303804,"c":145.0059909895,"v":260147.8870702085,"t":1724428800}
+{"o":145.0059909895,"h":148.5036024611,"l":144.9876861876,"c":148.1550405865,"v":409555.6209097605,"t":1724432400}
+{"o":148.1550405865,"h":149.593202802,"l":147.5770130307,"c":148.2654505261,"v":530264.1669588822,"t":1724436000}
+{"o":148.2654505261,"h":150.2048724655,"l":148.1878181657,"c":149.714837586,"v":332718.4495624493,"t":1724439600}
+{"o":149.714837586,"h":151.6160412229,"l":149.6777578968,"c":150.9473031705,"v":340214.6643005883,"t":1724443200}
+{"o":150.9473031705,"h":152.5265864752,"l":150.7953203891,"c":152.3969732037,"v":336797.6754429402,"t":1724446800}
+{"o":152.3969732037,"h":154.3303311558,"l":151.7190789365,"c":152.2217090597,"v":389107.3616553643,"t":1724450400}
+{"o":152.2217090597,"h":153.9411724108,"l":152.2217090597,"c":153.6015610685,"v":237449.0292087705,"t":1724454000}
+{"o":153.6015610685,"h":154.5645625376,"l":152.6526514458,"c":153.4698094536,"v":286482.9477492548,"t":1724457600}
+{"o":153.4698094536,"h":153.6367226516,"l":152.2693250697,"c":153.6275343008,"v":202745.1779343055,"t":1724461200}
+{"o":153.6275343008,"h":154.9231165985,"l":152.1973761298,"c":153.6744337708,"v":187358.7276836038,"t":1724464800}
+{"o":153.6744337708,"h":153.95978478,"l":153.3367081508,"c":153.5876493243,"v":147006.0190595967,"t":1724468400}
+{"o":153.5876493243,"h":154.4246998776,"l":153.4689348969,"c":154.3425315451,"v":136279.4729168267,"t":1724472000}
+{"o":154.3425315451,"h":155.7001521929,"l":154.2361432256,"c":154.8285068753,"v":209685.5633205023,"t":1724475600}
+{"o":154.8285068753,"h":155.2256781667,"l":154.1022362269,"c":154.1060239199,"v":211464.4833220171,"t":1724479200}
+{"o":154.1060239199,"h":154.8059479577,"l":154.104912994,"c":154.6996976221,"v":135476.9977639663,"t":1724482800}
+{"o":154.6996976221,"h":155.6920910396,"l":154.399594657,"c":155.6327531575,"v":206687.6613049912,"t":1724486400}
+{"o":155.6327531575,"h":158.0370434702,"l":155.028240754,"c":157.6088210521,"v":191216.0519669068,"t":1724490000}
+{"o":157.6088210521,"h":158.8267747072,"l":156.9912634226,"c":157.8701190905,"v":276766.7445536252,"t":1724493600}
+{"o":157.8701190905,"h":158.6083149077,"l":157.1400450261,"c":157.2395524635,"v":225011.8525175634,"t":1724497200}
+{"o":157.2395524635,"h":158.1933544817,"l":156.7541732524,"c":157.0638989612,"v":225035.7696582988,"t":1724500800}
+{"o":157.0638989612,"h":157.7153202973,"l":156.9243348235,"c":157.715172874,"v":262750.43320039,"t":1724504400}
+{"o":157.715172874,"h":158.4752275733,"l":157.0628912141,"c":158.4752275733,"v":260025.4955765832,"t":1724508000}
+{"o":158.4752275733,"h":159.6155621943,"l":157.9437508603,"c":159.1759756685,"v":289273.9393927061,"t":1724511600}
+{"o":159.1759756685,"h":161.9051673833,"l":159.0510083493,"c":160.9190687472,"v":449424.6456691211,"t":1724515200}
+{"o":160.9190687472,"h":162.0448010453,"l":160.2294664317,"c":160.6040237984,"v":389410.9750486761,"t":1724518800}
+{"o":160.6040237984,"h":161.8193490512,"l":159.9256601987,"c":161.1666431369,"v":328084.0185450536,"t":1724522400}
+{"o":161.1666431369,"h":161.7186947885,"l":160.1084577477,"c":160.3077613947,"v":233556.846982308,"t":1724526000}
+{"o":160.3077613947,"h":160.8826778855,"l":159.9468979059,"c":160.2024156219,"v":204983.2077986193,"t":1724529600}
+{"o":160.2024156219,"h":160.2108901054,"l":155.4094273875,"c":157.2338132298,"v":379872.0351000389,"t":1724533200}
+{"o":157.2338132298,"h":159.1473326191,"l":157.1855852795,"c":158.7769155469,"v":300277.84095069,"t":1724536800}
+{"o":158.7769155469,"h":160.5779848156,"l":158.6278100887,"c":160.3775930087,"v":198555.459207336,"t":1724540400}
+{"o":160.3775930087,"h":160.4251431188,"l":158.2865420693,"c":158.5261109035,"v":272747.9894445796,"t":1724544000}
+{"o":158.5261109035,"h":159.5568333752,"l":157.0664802138,"c":157.853797172,"v":277541.5586856405,"t":1724547600}
+{"o":157.853797172,"h":158.7182061396,"l":157.7816758198,"c":158.4421894019,"v":159355.0518815079,"t":1724551200}
+{"o":158.4421894019,"h":158.5602362862,"l":157.0297991784,"c":157.929362359,"v":206323.3971903379,"t":1724554800}
+{"o":157.929362359,"h":158.4573481762,"l":157.1035857752,"c":158.4573481762,"v":184479.7554025652,"t":1724558400}
+{"o":158.4573481762,"h":158.6924313901,"l":157.8738997021,"c":157.9889108991,"v":221226.8148078171,"t":1724562000}
+{"o":157.9889108991,"h":158.1275053463,"l":157.1846924522,"c":157.4079442905,"v":186061.2982364015,"t":1724565600}
+{"o":157.4079442905,"h":157.4079442905,"l":154.9310060082,"c":155.7770506564,"v":283050.7626616496,"t":1724569200}
+{"o":155.7770506564,"h":156.933570477,"l":155.4257338778,"c":156.86101248,"v":201539.5037717863,"t":1724572800}
+{"o":156.86101248,"h":157.5697367457,"l":156.3376313287,"c":157.1164878864,"v":181668.6142940074,"t":1724576400}
+{"o":157.1164878864,"h":157.1803292592,"l":155.9772787787,"c":156.440950784,"v":151550.9827538332,"t":1724580000}
+{"o":156.440950784,"h":157.5603969087,"l":156.3633801525,"c":156.9163589445,"v":177517.8047883713,"t":1724583600}
+{"o":156.9163589445,"h":157.514708758,"l":156.5978498672,"c":157.514708758,"v":137431.5489684368,"t":1724587200}
+{"o":157.514708758,"h":158.7060295045,"l":157.3962393037,"c":158.1450851006,"v":256337.9364382503,"t":1724590800}
+{"o":158.1450851006,"h":159.464591044,"l":158.1355824223,"c":158.7378277003,"v":222240.40495925,"t":1724594400}
+{"o":158.7378277003,"h":159.5933207584,"l":158.3031336606,"c":158.9983387107,"v":239505.2323792957,"t":1724598000}
+{"o":158.9983387107,"h":159.9874005052,"l":158.167943917,"c":158.6986980851,"v":236283.7381222571,"t":1724601600}
+{"o":158.6986980851,"h":159.4597914244,"l":158.418621517,"c":159.1251819704,"v":190083.2721618972,"t":1724605200}
+{"o":159.1251819704,"h":159.6374698142,"l":158.3432229218,"c":158.9505994705,"v":194850.681903975,"t":1724608800}
+{"o":158.9505994705,"h":159.2123108838,"l":158.1618768971,"c":158.5656641517,"v":181689.3078950295,"t":1724612400}
+{"o":158.5656641517,"h":158.9646774794,"l":158.017508774,"c":158.3650446407,"v":193588.1093863701,"t":1724616000}
+{"o":158.3650446407,"h":160.9415667772,"l":158.2338898382,"c":160.6955858326,"v":323277.1853944354,"t":1724619600}
+{"o":160.6955858326,"h":161.4014445609,"l":159.5238116888,"c":160.0217049788,"v":244205.4452364027,"t":1724623200}
+{"o":160.0217049788,"h":160.6728416026,"l":157.8938213454,"c":158.3344559069,"v":290760.5291870171,"t":1724626800}
+{"o":158.3344559069,"h":159.3022598224,"l":157.6998284757,"c":158.4694496554,"v":277910.3594573613,"t":1724630400}
+{"o":158.4694496554,"h":158.6340797946,"l":157.3326063484,"c":157.4678045945,"v":203178.1120492292,"t":1724634000}
+{"o":157.4678045945,"h":157.9975915756,"l":156.8631354963,"c":157.979513803,"v":204331.6943286314,"t":1724637600}
+{"o":157.979513803,"h":159.557974179,"l":157.7176437228,"c":159.5253176631,"v":167032.4342566646,"t":1724641200}
+{"o":165.0019468294,"h":166.4569573444,"l":164.9072775657,"c":165.0019468294,"v":776450.9108888266,"t":1717444800}
+{"o":165.0019468294,"h":165.4331734678,"l":164.3703443815,"c":164.7963611314,"v":655967.7620763008,"t":1717448400}
+{"o":164.7963611314,"h":164.9461503243,"l":164.2737564682,"c":164.7460115586,"v":393831.2992177492,"t":1717452000}
+{"o":164.7460115586,"h":164.9453602609,"l":163.8270405706,"c":164.355603028,"v":368126.3172160829,"t":1717455600}
+{"o":164.355603028,"h":165.0727433969,"l":163.7830687143,"c":164.8049339825,"v":412992.7237825663,"t":1717459200}
+{"o":164.8049339825,"h":166.1135776127,"l":164.2920058857,"c":165.8916339546,"v":407083.6049819706,"t":1717462800}
+{"o":165.8916339546,"h":165.8916339546,"l":165.082529304,"c":165.5035298016,"v":329051.8776932337,"t":1717466400}
+{"o":165.5035298016,"h":165.9462961054,"l":165.2418605778,"c":165.7830092637,"v":322251.9487924653,"t":1717470000}
+{"o":165.7830092637,"h":166.3984315238,"l":165.2757796766,"c":165.5189217741,"v":335827.1621892271,"t":1717473600}
+{"o":165.5189217741,"h":165.8134494323,"l":164.5970009318,"c":164.5970009318,"v":305429.3730391289,"t":1717477200}
+{"o":164.5970009318,"h":165.3115406883,"l":164.2267952711,"c":164.9803187954,"v":412415.9077649051,"t":1717480800}
+{"o":164.9803187954,"h":165.2530897004,"l":164.4982889091,"c":164.4982889091,"v":296699.784892425,"t":1717484400}
+{"o":164.4982889091,"h":165.1602123168,"l":164.2370484284,"c":164.2768887443,"v":319671.6446532176,"t":1717488000}
+{"o":164.2768887443,"h":164.6094572061,"l":163.1839137609,"c":163.9708283257,"v":315754.3057381992,"t":1717491600}
+{"o":163.9708283257,"h":164.9579513243,"l":163.76188379,"c":164.7946176205,"v":304425.8995842778,"t":1717495200}
+{"o":164.7946176205,"h":165.119701131,"l":164.4511348804,"c":164.8493503842,"v":321558.8145237464,"t":1717498800}
+{"o":164.8493503842,"h":165.4842633066,"l":164.586642332,"c":165.0850193666,"v":389315.4819305814,"t":1717502400}
+{"o":165.0850193666,"h":165.9048700111,"l":164.6811033618,"c":165.544280469,"v":543724.3909211396,"t":1717506000}
+{"o":165.544280469,"h":166.5538673276,"l":165.0326965188,"c":165.3367368636,"v":542797.3893916581,"t":1717509600}
+{"o":165.3367368636,"h":167.2284333206,"l":164.9839590455,"c":167.2284333206,"v":497862.5707778016,"t":1717513200}
+{"o":167.2284333206,"h":169.3063786044,"l":167.1547053806,"c":168.7445620888,"v":672114.7964645284,"t":1717516800}
+{"o":168.7445620888,"h":168.8718334215,"l":167.6281393703,"c":168.5820806397,"v":464543.9774078411,"t":1717520400}
+{"o":168.5820806397,"h":169.7309978978,"l":168.4473163446,"c":169.2723932829,"v":429718.9147484193,"t":1717524000}
+{"o":169.2723932829,"h":169.2723932829,"l":167.7526511482,"c":168.8591284357,"v":487657.8296211933,"t":1717527600}
+{"o":168.8591284357,"h":169.2528897761,"l":167.6551916337,"c":168.8014253832,"v":446879.7479914675,"t":1717531200}
+{"o":168.8014253832,"h":169.3858107342,"l":168.413903718,"c":168.9723771175,"v":387577.8563192702,"t":1717534800}
+{"o":168.9723771175,"h":170.3515066255,"l":168.9723771175,"c":170.2857275284,"v":623095.3019424938,"t":1717538400}
+{"o":170.2857275284,"h":171.2427792154,"l":169.9626015869,"c":171.07292624,"v":403762.4835086641,"t":1717542000}
+{"o":171.07292624,"h":171.8615626254,"l":170.5324566799,"c":171.4241887173,"v":408318.0367730467,"t":1717545600}
+{"o":171.4241887173,"h":172.8495490674,"l":170.9000981966,"c":172.4054154902,"v":382637.6471977585,"t":1717549200}
+{"o":172.4054154902,"h":174.1844929459,"l":172.1339209074,"c":172.8009469425,"v":514170.0704770718,"t":1717552800}
+{"o":172.8009469425,"h":173.1825208267,"l":171.9451969389,"c":172.3159730398,"v":359043.0779247435,"t":1717556400}
+{"o":172.3159730398,"h":172.7779139386,"l":171.6700659771,"c":172.4767330084,"v":362508.3684422229,"t":1717560000}
+{"o":172.4767330084,"h":173.1036685296,"l":171.8041077984,"c":172.8795232145,"v":383382.5066569566,"t":1717563600}
+{"o":172.8795232145,"h":173.5678717772,"l":172.7626404983,"c":173.3494807663,"v":374958.9241106789,"t":1717567200}
+{"o":173.3494807663,"h":173.6332160214,"l":172.704140132,"c":172.7970682589,"v":453086.8040392975,"t":1717570800}
+{"o":172.7970682589,"h":173.0387282762,"l":171.930763901,"c":172.4277253949,"v":493128.1561823084,"t":1717574400}
+{"o":172.4277253949,"h":173.4238076658,"l":172.1329782883,"c":172.7874987519,"v":484822.2527316358,"t":1717578000}
+{"o":172.7874987519,"h":173.1369935854,"l":171.8839803213,"c":171.8839803213,"v":459150.9135867233,"t":1717581600}
+{"o":171.8839803213,"h":172.3642288154,"l":171.4881713181,"c":172.2864875232,"v":436444.912978971,"t":1717585200}
+{"o":172.2864875232,"h":172.9647296657,"l":171.4144839652,"c":172.3011395371,"v":553367.8559489831,"t":1717588800}
+{"o":172.3011395371,"h":173.2933022191,"l":171.5567319126,"c":171.8058984867,"v":727688.2266746816,"t":1717592400}
+{"o":171.8058984867,"h":172.5367775193,"l":170.6975277234,"c":172.1428292837,"v":647334.2029094035,"t":1717596000}
+{"o":172.1428292837,"h":174.4958625317,"l":172.0447130046,"c":174.1090712958,"v":584454.6221607925,"t":1717599600}
+{"o":174.1090712958,"h":174.9563022522,"l":173.1539986467,"c":173.3864711578,"v":585720.7444555575,"t":1717603200}
+{"o":173.3864711578,"h":174.7582947371,"l":173.231680539,"c":174.0289716633,"v":504327.7192944777,"t":1717606800}
+{"o":174.0289716633,"h":174.4834231593,"l":172.0195384562,"c":172.5774961193,"v":542050.4753732855,"t":1717610400}
+{"o":172.5774961193,"h":172.8690576624,"l":171.8653107822,"c":172.3585568418,"v":463841.1363367934,"t":1717614000}
+{"o":172.3585568418,"h":172.9534498547,"l":172.150733423,"c":172.8439824744,"v":425058.5773307055,"t":1717617600}
+{"o":172.8439824744,"h":172.9199301209,"l":172.2367079588,"c":172.5243040233,"v":398608.2572230533,"t":1717621200}
+{"o":172.5243040233,"h":173.2010596975,"l":172.3317471684,"c":172.5855891534,"v":413625.2679632615,"t":1717624800}
+{"o":172.5855891534,"h":173.0644030244,"l":172.378925911,"c":172.9036045162,"v":423860.7376391983,"t":1717628400}
+{"o":172.9036045162,"h":173.2608852588,"l":172.5159584127,"c":173.0725662101,"v":388994.4550637208,"t":1717632000}
+{"o":173.0725662101,"h":173.6011163648,"l":172.5712414753,"c":172.9807688381,"v":385235.0102790852,"t":1717635600}
+{"o":172.9807688381,"h":173.7934309622,"l":172.8973503553,"c":173.7272076112,"v":371333.9984438688,"t":1717639200}
+{"o":173.7272076112,"h":173.7272076112,"l":173.0070911262,"c":173.2344386836,"v":350171.9309123076,"t":1717642800}
+{"o":173.2344386836,"h":173.7784338373,"l":171.9505543698,"c":173.1198605878,"v":426115.2406619705,"t":1717646400}
+{"o":173.1198605878,"h":173.1198605878,"l":171.6293918742,"c":171.6816469789,"v":350172.5275404846,"t":1717650000}
+{"o":171.6816469789,"h":171.9527992415,"l":170.9243899068,"c":171.3360624655,"v":357840.5377611025,"t":1717653600}
+{"o":171.3360624655,"h":172.1148383798,"l":170.8861546078,"c":171.979860993,"v":450107.4333949531,"t":1717657200}
+{"o":171.979860993,"h":172.4338036307,"l":171.421587254,"c":172.3131774168,"v":507056.5356952446,"t":1717660800}
+{"o":172.3131774168,"h":173.2287386524,"l":171.9308146826,"c":172.2310259997,"v":483209.7187342914,"t":1717664400}
+{"o":172.2310259997,"h":172.2399351308,"l":171.4300673291,"c":172.0791111143,"v":508651.6409146105,"t":1717668000}
+{"o":172.0791111143,"h":172.4221649053,"l":171.8250053576,"c":172.4221649053,"v":477207.2118830972,"t":1717671600}
+{"o":172.4221649053,"h":172.822081249,"l":171.8573591657,"c":172.2498681724,"v":515203.3596022959,"t":1717675200}
+{"o":172.2498681724,"h":172.6873153777,"l":171.7549576136,"c":171.9483590692,"v":494985.4655217276,"t":1717678800}
+{"o":171.9483590692,"h":172.5767755356,"l":171.5849970039,"c":172.5674434398,"v":715567.7544500898,"t":1717682400}
+{"o":172.5674434398,"h":173.0416174101,"l":172.2030630823,"c":172.2795549688,"v":882959.8692451984,"t":1717686000}
+{"o":172.2795549688,"h":172.4097208808,"l":170.7195703969,"c":170.9654414453,"v":720691.8301018709,"t":1717689600}
+{"o":170.9654414453,"h":171.7278618622,"l":170.2426389576,"c":171.1708030696,"v":863381.4018612336,"t":1717693200}
+{"o":171.1708030696,"h":171.3705518873,"l":170.0000553994,"c":170.4040198987,"v":782682.905654265,"t":1717696800}
+{"o":170.4040198987,"h":170.4105983104,"l":167.6507961251,"c":168.4143421679,"v":908723.3786496635,"t":1717700400}
+{"o":168.4143421679,"h":170.1569396267,"l":166.9367646981,"c":169.7424116236,"v":810113.0762238838,"t":1717704000}
+{"o":169.7424116236,"h":170.1344936374,"l":169.1247251224,"c":169.4525127471,"v":648996.7695470965,"t":1717707600}
+{"o":169.4525127471,"h":170.0588348827,"l":169.1762146127,"c":169.8917567889,"v":613220.6406731132,"t":1717711200}
+{"o":169.8917567889,"h":170.1289062829,"l":168.7273154819,"c":169.4544989399,"v":682073.1132955892,"t":1717714800}
+{"o":169.4544989399,"h":169.8983553275,"l":169.1158330983,"c":169.4424995358,"v":619601.2478449101,"t":1717718400}
+{"o":169.4424995358,"h":169.6561669455,"l":168.7016241175,"c":169.4013777624,"v":557097.8905051034,"t":1717722000}
+{"o":169.4013777624,"h":169.8449820546,"l":168.3242008239,"c":169.1842211595,"v":584501.0988805,"t":1717725600}
+{"o":169.1842211595,"h":169.9018580117,"l":169.015183985,"c":169.9018580117,"v":495790.6282421274,"t":1717729200}
+{"o":169.9018580117,"h":171.6451243418,"l":169.7019950773,"c":171.3619370009,"v":491347.1421586412,"t":1717732800}
+{"o":171.3619370009,"h":171.9000675577,"l":171.0355061542,"c":171.4579905741,"v":466979.5402685073,"t":1717736400}
+{"o":171.4579905741,"h":171.797692011,"l":171.0864397421,"c":171.609564681,"v":453778.0765635045,"t":1717740000}
+{"o":171.609564681,"h":171.8737592595,"l":171.2652216245,"c":171.3589942532,"v":539957.1533141222,"t":1717743600}
+{"o":171.3589942532,"h":171.7300149832,"l":171.0964671688,"c":171.3778973228,"v":456103.0491623228,"t":1717747200}
+{"o":171.3778973228,"h":171.4898758327,"l":170.6854922515,"c":170.9824077124,"v":461139.3254994578,"t":1717750800}
+{"o":170.9824077124,"h":171.2507573279,"l":170.1744701636,"c":170.7074469279,"v":474504.9352047364,"t":1717754400}
+{"o":170.7074469279,"h":171.5656393066,"l":170.3174567304,"c":171.3879159372,"v":549752.3954434464,"t":1717758000}
+{"o":171.3879159372,"h":172.0925095607,"l":168.5456060302,"c":170.3911922098,"v":958575.7697164669,"t":1717761600}
+{"o":170.3911922098,"h":171.1084996396,"l":169.8119511781,"c":170.7177529132,"v":797498.0381722942,"t":1717765200}
+{"o":170.7177529132,"h":171.0598103696,"l":169.5403504713,"c":170.7641512658,"v":977039.3579953065,"t":1717768800}
+{"o":170.7641512658,"h":170.7641512658,"l":168.6524961809,"c":169.3784547507,"v":992863.041580471,"t":1717772400}
+{"o":169.3784547507,"h":169.6767203024,"l":167.8259851717,"c":168.0190424701,"v":1019728.0527218364,"t":1717776000}
+{"o":168.0190424701,"h":168.0617783135,"l":164.6092566559,"c":164.8862262317,"v":1259423.4526176199,"t":1717779600}
+{"o":164.8862262317,"h":164.8862262317,"l":153.1034054423,"c":160.3581604843,"v":2619062.6032583574,"t":1717783200}
+{"o":160.3581604843,"h":166.6074127271,"l":159.5314809437,"c":161.3837256474,"v":1098079.3194473435,"t":1717786800}
+{"o":161.3837256474,"h":162.3980912674,"l":159.8347419947,"c":162.0567721043,"v":879157.1478717009,"t":1717790400}
+{"o":162.0567721043,"h":162.4442994848,"l":161.602500337,"c":161.8837373839,"v":1030784.7888464294,"t":1717794000}
+{"o":161.8837373839,"h":162.5496211648,"l":161.6373432517,"c":162.4267227077,"v":1040255.191431368,"t":1717797600}
+{"o":162.4267227077,"h":162.591519851,"l":161.7524307387,"c":161.8006592739,"v":710002.8093823588,"t":1717801200}
+{"o":161.8006592739,"h":161.8772846858,"l":161.2190073599,"c":161.4364482304,"v":680575.8657603412,"t":1717804800}
+{"o":161.4364482304,"h":162.5614750709,"l":161.3706018119,"c":162.4270679858,"v":524530.605723241,"t":1717808400}
+{"o":162.4270679858,"h":162.4467315366,"l":161.5528109119,"c":161.8958963759,"v":431017.4796874554,"t":1717812000}
+{"o":161.8958963759,"h":162.3292555496,"l":161.6715107227,"c":161.997588263,"v":387029.8347671117,"t":1717815600}
+{"o":161.997588263,"h":162.1850076456,"l":161.2632011562,"c":161.3673201354,"v":425893.9505593058,"t":1717819200}
+{"o":161.3673201354,"h":162.1083768311,"l":160.8496122827,"c":161.7256887952,"v":420133.1426994537,"t":1717822800}
+{"o":161.7256887952,"h":162.0817788527,"l":161.432592348,"c":161.9124050284,"v":509720.1164097334,"t":1717826400}
+{"o":161.9124050284,"h":163.0903891176,"l":161.9124050284,"c":162.934613511,"v":377403.8190572162,"t":1717830000}
+{"o":162.934613511,"h":162.9580698488,"l":161.8180519312,"c":161.9433064041,"v":387425.4275958266,"t":1717833600}
+{"o":161.9433064041,"h":162.0303706589,"l":161.4132262463,"c":161.6979234178,"v":436720.204434582,"t":1717837200}
+{"o":161.6979234178,"h":161.7818340665,"l":160.7518460566,"c":161.3358993716,"v":483020.4487588285,"t":1717840800}
+{"o":161.3358993716,"h":161.5977916672,"l":159.4407385888,"c":159.8443455507,"v":566915.6680712041,"t":1717844400}
+{"o":159.8443455507,"h":160.1639004985,"l":156.8475633544,"c":159.2512883673,"v":566000.0255795338,"t":1717848000}
+{"o":159.2512883673,"h":159.804621019,"l":156.6563181078,"c":159.804621019,"v":767079.2127427877,"t":1717851600}
+{"o":159.804621019,"h":160.6056798856,"l":156.7841844739,"c":160.4420623705,"v":525090.6404462983,"t":1717855200}
+{"o":160.4420623705,"h":160.7240680096,"l":159.2447041954,"c":159.5472429683,"v":761176.9866334972,"t":1717858800}
+{"o":159.5472429683,"h":159.8931416413,"l":158.2916447032,"c":159.1113403124,"v":568292.8704528735,"t":1717862400}
+{"o":159.1113403124,"h":159.7367056604,"l":156.9076097796,"c":159.6967146158,"v":574218.4537840213,"t":1717866000}
+{"o":159.6967146158,"h":160.47425249,"l":159.2604779598,"c":159.3662157827,"v":914986.8713689964,"t":1717869600}
+{"o":159.3662157827,"h":159.8307356733,"l":156.853503809,"c":159.2045214971,"v":544253.3569816102,"t":1717873200}
+{"o":159.2045214971,"h":159.4241658602,"l":158.0222920365,"c":158.6431535628,"v":431407.2296628078,"t":1717876800}
+{"o":158.6431535628,"h":158.7678064033,"l":158.0718581888,"c":158.2362207173,"v":393142.6380918688,"t":1717880400}
+{"o":158.2362207173,"h":158.3545906196,"l":156.7194722335,"c":157.8828058786,"v":416364.6887044882,"t":1717884000}
+{"o":157.8828058786,"h":158.018681934,"l":155.7132775753,"c":157.2477057256,"v":425831.474131599,"t":1717887600}
+{"o":157.2477057256,"h":157.9302928059,"l":157.1017385609,"c":157.5667135085,"v":416780.2392534644,"t":1717891200}
+{"o":157.5667135085,"h":158.1808851026,"l":157.3852844958,"c":158.041847317,"v":378982.3652655115,"t":1717894800}
+{"o":158.041847317,"h":158.0445398888,"l":154.1424521715,"c":156.5925929173,"v":456553.7943490006,"t":1717898400}
+{"o":156.5925929173,"h":157.4410558734,"l":155.8023131189,"c":157.1947685236,"v":379743.6955845376,"t":1717902000}
+{"o":157.1947685236,"h":158.02290849,"l":157.1149480497,"c":157.4617386903,"v":302244.0055961016,"t":1717905600}
+{"o":157.4617386903,"h":158.5706654791,"l":155.2580477543,"c":158.2502124921,"v":398889.8599814618,"t":1717909200}
+{"o":158.2502124921,"h":158.8380696979,"l":158.1398023006,"c":158.6697154496,"v":353257.4738673209,"t":1717912800}
+{"o":158.6697154496,"h":159.1423940845,"l":158.3035764805,"c":158.4200346048,"v":312553.116296959,"t":1717916400}
+{"o":158.4200346048,"h":159.06077164,"l":158.0195376533,"c":158.9275091648,"v":264901.5143134447,"t":1717920000}
+{"o":158.9275091648,"h":159.198925683,"l":158.6057594661,"c":158.9040216096,"v":281038.323088158,"t":1717923600}
+{"o":158.9040216096,"h":158.9080143267,"l":157.1230104948,"c":158.4165980284,"v":317756.6452042312,"t":1717927200}
+{"o":158.4165980284,"h":159.0422119219,"l":156.7663119544,"c":158.8956288765,"v":315400.2286329214,"t":1717930800}
+{"o":158.8956288765,"h":160.9589358564,"l":158.5570343057,"c":160.5084774853,"v":461926.9311047287,"t":1717934400}
+{"o":160.5084774853,"h":160.7375912307,"l":159.0102860907,"c":159.8847222683,"v":510291.6746364281,"t":1717938000}
+{"o":159.8847222683,"h":160.849871263,"l":159.7190295136,"c":160.7840418647,"v":467921.8129101308,"t":1717941600}
+{"o":160.7840418647,"h":161.2774205484,"l":160.4880360005,"c":161.1372898106,"v":484506.0024252883,"t":1717945200}
+{"o":161.1372898106,"h":161.1993943256,"l":160.3885574976,"c":160.6431147688,"v":447678.8926370709,"t":1717948800}
+{"o":160.6431147688,"h":160.7641948422,"l":160.0070927847,"c":160.3256778978,"v":469563.5737914328,"t":1717952400}
+{"o":160.3256778978,"h":162.0098783868,"l":160.0056414056,"c":161.841515645,"v":450578.7790190522,"t":1717956000}
+{"o":161.841515645,"h":162.4295894599,"l":161.5201475166,"c":161.6106527935,"v":553946.1393283851,"t":1717959600}
+{"o":161.6106527935,"h":161.6106527935,"l":160.6821177641,"c":160.8825806565,"v":455762.6848288988,"t":1717963200}
+{"o":160.8825806565,"h":161.4908779649,"l":160.656436118,"c":161.2839483607,"v":451286.0045987417,"t":1717966800}
+{"o":161.2839483607,"h":161.7741893496,"l":161.0059445808,"c":161.3480734601,"v":387901.5244268168,"t":1717970400}
+{"o":161.3480734601,"h":161.5879271986,"l":161.1872948139,"c":161.5076349292,"v":284457.6655864515,"t":1717974000}
+{"o":161.5076349292,"h":161.6254888232,"l":160.0299885123,"c":160.5386956598,"v":449738.5816295976,"t":1717977600}
+{"o":160.5386956598,"h":161.1667671271,"l":160.1358195302,"c":160.6528162807,"v":322084.9938026667,"t":1717981200}
+{"o":160.6528162807,"h":161.0741037814,"l":160.143426138,"c":160.3452524838,"v":308026.0047837341,"t":1717984800}
+{"o":160.3452524838,"h":160.3561044491,"l":159.0426859007,"c":159.2453907385,"v":529350.9823568255,"t":1717988400}
+{"o":159.2453907385,"h":159.9288080667,"l":158.729857383,"c":159.6536803681,"v":366585.3528806388,"t":1717992000}
+{"o":159.6536803681,"h":159.6625071428,"l":158.7033033691,"c":159.2476599223,"v":338161.7290081184,"t":1717995600}
+{"o":159.2476599223,"h":159.4352096032,"l":158.1563315803,"c":158.6005203582,"v":406765.5533620637,"t":1717999200}
+{"o":158.6005203582,"h":158.6775983323,"l":156.851938244,"c":157.0028897606,"v":370848.0534931708,"t":1718002800}
+{"o":157.0028897606,"h":159.1802469901,"l":156.9374196492,"c":158.7029179411,"v":387943.867774848,"t":1718006400}
+{"o":158.7029179411,"h":159.5896797589,"l":157.9489719941,"c":159.4598193687,"v":324312.0964860486,"t":1718010000}
+{"o":159.4598193687,"h":159.5594370625,"l":158.9032745518,"c":159.182744356,"v":355280.8700135963,"t":1718013600}
+{"o":159.182744356,"h":159.3110078641,"l":158.531370302,"c":158.8031553848,"v":391247.4620691318,"t":1718017200}
+{"o":158.8031553848,"h":158.8631592202,"l":157.7484346179,"c":157.8695655001,"v":396300.7140951355,"t":1718020800}
+{"o":157.8695655001,"h":158.5741807888,"l":157.0916364928,"c":158.2806464857,"v":559326.8056367654,"t":1718024400}
+{"o":158.2806464857,"h":159.3613102178,"l":157.5113517572,"c":159.2257833468,"v":526048.4762638322,"t":1718028000}
+{"o":159.2257833468,"h":162.5622988446,"l":159.1320773503,"c":161.7806410355,"v":702161.8765885793,"t":1718031600}
+{"o":161.7806410355,"h":162.1767238159,"l":160.2178775554,"c":161.3731853733,"v":655330.4962839956,"t":1718035200}
+{"o":161.3731853733,"h":162.0746578825,"l":160.7297793995,"c":162.002844638,"v":491406.7707491547,"t":1718038800}
+{"o":162.002844638,"h":162.264182154,"l":160.5088299434,"c":161.3213231172,"v":548415.3669727262,"t":1718042400}
+{"o":161.3213231172,"h":161.4005123086,"l":159.4450913985,"c":159.7352161602,"v":621146.2070396225,"t":1718046000}
+{"o":159.7352161602,"h":160.0480582254,"l":158.4101239659,"c":159.2881972378,"v":625510.74495716,"t":1718049600}
+{"o":159.2881972378,"h":159.7251124852,"l":158.2659774519,"c":158.9010253293,"v":562594.4724170119,"t":1718053200}
+{"o":158.9010253293,"h":159.0093042666,"l":158.1556028448,"c":158.7085587216,"v":474040.1409070277,"t":1718056800}
+{"o":158.7085587216,"h":158.7999008323,"l":157.6510033792,"c":158.4203784115,"v":414786.3623025777,"t":1718060400}
+{"o":158.4203784115,"h":159.039078219,"l":157.8193611224,"c":158.2860794639,"v":456846.1859973595,"t":1718064000}
+{"o":158.2860794639,"h":159.1338532035,"l":154.6882951069,"c":155.7259436355,"v":547480.6062374398,"t":1718067600}
+{"o":155.7259436355,"h":157.2906054905,"l":154.3397458258,"c":156.0430896055,"v":716389.0289658759,"t":1718071200}
+{"o":156.0430896055,"h":156.4084786788,"l":154.9453414563,"c":155.4680467741,"v":493070.8898239718,"t":1718074800}
+{"o":155.4680467741,"h":155.498149664,"l":152.0335910256,"c":153.8507621564,"v":538673.3425047641,"t":1718078400}
+{"o":153.8507621564,"h":153.9913257092,"l":152.9416644318,"c":153.6262548334,"v":403649.5998593163,"t":1718082000}
+{"o":153.6262548334,"h":154.127983595,"l":151.9338104722,"c":152.9676563426,"v":420727.7947575729,"t":1718085600}
+{"o":152.9676563426,"h":153.5883912154,"l":151.9612798744,"c":152.8690763182,"v":401870.6645383353,"t":1718089200}
+{"o":152.8690763182,"h":153.8950579757,"l":152.3954966507,"c":153.1970726038,"v":416816.5606472795,"t":1718092800}
+{"o":153.1970726038,"h":153.7601845838,"l":152.157470924,"c":153.3816554856,"v":393150.7401133876,"t":1718096400}
+{"o":153.3816554856,"h":154.7115960285,"l":152.8030444568,"c":154.1398527326,"v":422395.3190409805,"t":1718100000}
+{"o":154.1398527326,"h":154.1824872217,"l":152.9232334495,"c":153.0830818453,"v":508650.8406814756,"t":1718103600}
+{"o":153.0830818453,"h":153.8366874714,"l":152.7305986403,"c":153.1040061867,"v":522463.356879503,"t":1718107200}
+{"o":153.1040061867,"h":153.6935406897,"l":150.2719577116,"c":150.5489613727,"v":716937.1095398084,"t":1718110800}
+{"o":150.5489613727,"h":152.1081058137,"l":149.9482373167,"c":151.3105218469,"v":662055.2366296494,"t":1718114400}
+{"o":151.3105218469,"h":151.7966035256,"l":145.7403161249,"c":147.0139953342,"v":957436.4033287838,"t":1718118000}
+{"o":147.0139953342,"h":149.012948799,"l":146.2186756205,"c":147.115016239,"v":674144.0172959341,"t":1718121600}
+{"o":147.115016239,"h":147.9876131037,"l":144.1978966047,"c":147.086834389,"v":542571.268078536,"t":1718125200}
+{"o":147.086834389,"h":148.9142911111,"l":146.6621869488,"c":148.1843516795,"v":534652.9791634398,"t":1718128800}
+{"o":148.1843516795,"h":149.2769347475,"l":147.2703098099,"c":148.6535954646,"v":575636.32722043,"t":1718132400}
+{"o":148.6535954646,"h":148.7738369301,"l":147.5845085233,"c":147.7704371392,"v":513617.6651622719,"t":1718136000}
+{"o":147.7704371392,"h":149.136612477,"l":147.7141073777,"c":148.850302142,"v":657423.1418874984,"t":1718139600}
+{"o":148.850302142,"h":149.5424748916,"l":148.3312754672,"c":148.9896107205,"v":439968.681180168,"t":1718143200}
+{"o":148.9896107205,"h":149.6834756743,"l":148.3617795442,"c":148.7448985954,"v":520830.8505385315,"t":1718146800}
+{"o":148.7448985954,"h":149.0729242311,"l":146.6168171952,"c":147.6377727334,"v":640373.5611638509,"t":1718150400}
+{"o":147.6377727334,"h":148.0283702193,"l":143.774934282,"c":146.6143622975,"v":678601.2171923148,"t":1718154000}
+{"o":146.6143622975,"h":148.9906556916,"l":145.8864355233,"c":148.7817033415,"v":508610.1717359883,"t":1718157600}
+{"o":148.7817033415,"h":149.403883078,"l":147.2820074496,"c":149.0819264057,"v":394288.3132691946,"t":1718161200}
+{"o":149.0819264057,"h":151.368971626,"l":148.9814159779,"c":150.6928401949,"v":450093.3151193014,"t":1718164800}
+{"o":150.6928401949,"h":150.7782794229,"l":149.4692581183,"c":149.5477346758,"v":379140.4929356507,"t":1718168400}
+{"o":149.5477346758,"h":151.0403284998,"l":149.5411737697,"c":150.2573514638,"v":354472.9675119897,"t":1718172000}
+{"o":150.2573514638,"h":151.3590859032,"l":150.1598713866,"c":151.1884144247,"v":334191.4553080142,"t":1718175600}
+{"o":151.1884144247,"h":151.7662506703,"l":150.5882486739,"c":150.7182988248,"v":288073.4032793865,"t":1718179200}
+{"o":150.7182988248,"h":152.1172174459,"l":150.4441256993,"c":151.6251758034,"v":396806.9277756051,"t":1718182800}
+{"o":151.6251758034,"h":153.0920383729,"l":151.6251758034,"c":152.1708463663,"v":488215.7829427308,"t":1718186400}
+{"o":152.1708463663,"h":152.4725935563,"l":151.1171868649,"c":151.1785461009,"v":447782.0864959827,"t":1718190000}
+{"o":151.1785461009,"h":158.9128615768,"l":151.0755596376,"c":158.2458574056,"v":928599.8933828353,"t":1718193600}
+{"o":158.2458574056,"h":161.1425005856,"l":157.7011977677,"c":158.6759076566,"v":783030.0898805506,"t":1718197200}
+{"o":158.6759076566,"h":160.1508609335,"l":158.0683995354,"c":159.4933917782,"v":659233.7940659029,"t":1718200800}
+{"o":159.4933917782,"h":159.6794344882,"l":157.1338408381,"c":158.2135552876,"v":620388.8692339465,"t":1718204400}
+{"o":158.2135552876,"h":159.152705961,"l":157.2700730476,"c":158.2093793796,"v":627700.3030637422,"t":1718208000}
+{"o":158.2093793796,"h":159.2935450067,"l":157.6256687603,"c":158.9331250344,"v":659414.0222491099,"t":1718211600}
+{"o":158.9331250344,"h":159.0188427943,"l":154.8552743312,"c":155.3797373791,"v":1055383.573926958,"t":1718215200}
+{"o":155.3797373791,"h":157.678101762,"l":150.3423636222,"c":152.6663731309,"v":1061495.8783105216,"t":1718218800}
+{"o":152.6663731309,"h":154.629604482,"l":151.6583033527,"c":154.3314635118,"v":659108.5820328888,"t":1718222400}
+{"o":154.3314635118,"h":155.1102158916,"l":153.8877872201,"c":154.6420923605,"v":597308.2228661822,"t":1718226000}
+{"o":154.6420923605,"h":155.0482409286,"l":154.1820385059,"c":154.9324464466,"v":474912.8034939669,"t":1718229600}
+{"o":154.9324464466,"h":154.9969406552,"l":153.713577675,"c":154.5914692103,"v":431132.4463939109,"t":1718233200}
+{"o":154.5914692103,"h":154.5914692103,"l":152.4138281156,"c":154.0280314019,"v":434051.7009073852,"t":1718236800}
+{"o":154.0280314019,"h":154.7885133781,"l":152.1735894397,"c":152.3106872002,"v":451947.2525936241,"t":1718240400}
+{"o":152.3106872002,"h":153.0790099788,"l":149.7654680431,"c":151.2118218085,"v":528324.6476945952,"t":1718244000}
+{"o":151.2118218085,"h":151.2197779569,"l":148.9424871618,"c":150.9009931131,"v":711082.005136314,"t":1718247600}
+{"o":150.9009931131,"h":152.25660603,"l":150.6012190878,"c":151.4823230479,"v":430122.893293756,"t":1718251200}
+{"o":151.4823230479,"h":152.0319854602,"l":151.4505151641,"c":151.7704091875,"v":425895.9664005161,"t":1718254800}
+{"o":151.7704091875,"h":151.9517039302,"l":149.4071816933,"c":150.8429291387,"v":823229.302637103,"t":1718258400}
+{"o":150.8429291387,"h":151.6197463526,"l":148.9042218135,"c":151.5417933143,"v":591801.4022756175,"t":1718262000}
+{"o":151.5417933143,"h":151.8741772509,"l":150.9949614616,"c":151.3098195653,"v":430789.7097169713,"t":1718265600}
+{"o":151.3098195653,"h":151.3986468207,"l":148.9945188556,"c":150.5082856694,"v":456534.8624592729,"t":1718269200}
+{"o":150.5082856694,"h":151.5320733101,"l":149.470536748,"c":151.0491369104,"v":452516.0250752283,"t":1718272800}
+{"o":151.0491369104,"h":151.3405468751,"l":148.6064208173,"c":149.0439038139,"v":418203.43501603,"t":1718276400}
+{"o":149.0439038139,"h":151.4945488112,"l":148.8173945125,"c":149.4098643465,"v":637278.5802218659,"t":1718280000}
+{"o":149.4098643465,"h":151.231249903,"l":148.6870208677,"c":149.5476232247,"v":617770.478950717,"t":1718283600}
+{"o":149.5476232247,"h":149.8663305967,"l":146.2735848434,"c":148.58896004,"v":746101.10492288,"t":1718287200}
+{"o":148.58896004,"h":148.761696546,"l":145.5546791338,"c":146.2642368471,"v":848268.7057699562,"t":1718290800}
+{"o":146.2642368471,"h":147.3677389255,"l":145.1957918839,"c":147.0194088186,"v":796958.6137047173,"t":1718294400}
+{"o":147.0194088186,"h":148.0930113469,"l":146.3038595643,"c":148.0249485014,"v":535838.5439901659,"t":1718298000}
+{"o":148.0249485014,"h":148.638853361,"l":146.6143345288,"c":148.2564615524,"v":456520.9042067722,"t":1718301600}
+{"o":148.2564615524,"h":148.3246451037,"l":146.3904064319,"c":147.1744941282,"v":526928.2864123754,"t":1718305200}
+{"o":147.1744941282,"h":147.6911057796,"l":146.1099580449,"c":146.6004508649,"v":580065.4941765735,"t":1718308800}
+{"o":146.6004508649,"h":147.4479502936,"l":143.7770184001,"c":147.4354436238,"v":453832.9639756206,"t":1718312400}
+{"o":147.4354436238,"h":147.7961066673,"l":146.2339251359,"c":147.5850495281,"v":422046.7730505,"t":1718316000}
+{"o":147.5850495281,"h":147.5850495281,"l":146.2751090195,"c":146.6605116204,"v":341636.3199564346,"t":1718319600}
+{"o":146.6605116204,"h":147.6188510202,"l":145.7564338987,"c":146.4970833386,"v":484034.2261700728,"t":1718323200}
+{"o":146.4970833386,"h":147.429374257,"l":144.2538831233,"c":147.4148875043,"v":523414.3363049355,"t":1718326800}
+{"o":147.4148875043,"h":147.8933226095,"l":146.7631525495,"c":147.4889931668,"v":406517.3949274268,"t":1718330400}
+{"o":147.4889931668,"h":147.6505854524,"l":146.2664465156,"c":146.8608410777,"v":414207.914060939,"t":1718334000}
+{"o":146.8608410777,"h":147.4751598915,"l":146.3641028251,"c":146.4369009806,"v":391583.3808948586,"t":1718337600}
+{"o":146.4369009806,"h":148.4487862219,"l":146.1634409089,"c":148.0315638345,"v":454056.5399055462,"t":1718341200}
+{"o":148.0315638345,"h":148.1865582513,"l":146.3868692382,"c":147.2844873599,"v":353372.3391175678,"t":1718344800}
+{"o":147.2844873599,"h":147.560706474,"l":146.3714392789,"c":146.9966868615,"v":328546.7162484227,"t":1718348400}
+{"o":146.9966868615,"h":148.2825736842,"l":146.7532547505,"c":147.804864685,"v":363216.9703337303,"t":1718352000}
+{"o":147.804864685,"h":147.8084068318,"l":146.4072084506,"c":147.1479692533,"v":342527.0809909964,"t":1718355600}
+{"o":147.1479692533,"h":147.7627131957,"l":146.8355593527,"c":147.2117287075,"v":328468.9031575348,"t":1718359200}
+{"o":147.2117287075,"h":147.6445907768,"l":146.4265628114,"c":147.4349218615,"v":369824.7454739177,"t":1718362800}
+{"o":147.4349218615,"h":148.3733315569,"l":147.1735159784,"c":147.6231451859,"v":474972.1586510743,"t":1718366400}
+{"o":147.6231451859,"h":148.0633947834,"l":147.0637070907,"c":147.2817371602,"v":463961.1559264541,"t":1718370000}
+{"o":147.2817371602,"h":147.36648008,"l":143.1324073544,"c":144.3888760449,"v":633571.6298696701,"t":1718373600}
+{"o":144.3888760449,"h":145.1741265943,"l":141.2825508473,"c":143.1561796896,"v":668720.793519525,"t":1718377200}
+{"o":143.1561796896,"h":143.4184708865,"l":137.0939930403,"c":140.8488757754,"v":1130373.8071625161,"t":1718380800}
+{"o":140.8488757754,"h":142.0784624068,"l":138.9050685122,"c":141.0072933049,"v":671232.5560171433,"t":1718384400}
+{"o":141.0072933049,"h":141.1302540049,"l":138.842194844,"c":140.7896798996,"v":594424.3211192269,"t":1718388000}
+{"o":140.7896798996,"h":141.913073629,"l":138.9842811285,"c":141.1479161697,"v":595987.4963100305,"t":1718391600}
+{"o":141.1479161697,"h":142.4296728422,"l":140.9873699563,"c":141.2542657238,"v":451088.097551989,"t":1718395200}
+{"o":141.2542657238,"h":144.5721237038,"l":140.8726649732,"c":143.4232113601,"v":633282.9813328028,"t":1718398800}
+{"o":143.4232113601,"h":143.5913667459,"l":141.5860264063,"c":142.676923501,"v":610059.5177321956,"t":1718402400}
+{"o":142.676923501,"h":143.0447144758,"l":142.0513410275,"c":142.4444514776,"v":390736.0761231264,"t":1718406000}
+{"o":142.4444514776,"h":143.4483244552,"l":142.3370358863,"c":142.9606151477,"v":392020.7305427605,"t":1718409600}
+{"o":142.9606151477,"h":143.8880064429,"l":142.6293835213,"c":142.7257905629,"v":361678.9439480448,"t":1718413200}
+{"o":142.7257905629,"h":143.3806736417,"l":142.3752331822,"c":143.1723973311,"v":310532.730022668,"t":1718416800}
+{"o":143.1723973311,"h":144.3128863673,"l":143.1177551165,"c":144.2601366919,"v":321259.9534164051,"t":1718420400}
+{"o":144.2601366919,"h":144.5432133967,"l":143.5268682047,"c":144.1311886007,"v":336553.783770663,"t":1718424000}
+{"o":144.1311886007,"h":144.9308865041,"l":144.0561105873,"c":144.279738923,"v":311358.9719210279,"t":1718427600}
+{"o":144.279738923,"h":144.849383466,"l":143.3871682081,"c":143.6023233922,"v":330483.8752473415,"t":1718431200}
+{"o":143.6023233922,"h":144.2090598259,"l":143.0256967323,"c":143.168734902,"v":342889.8455441703,"t":1718434800}
+{"o":143.168734902,"h":143.7879248718,"l":142.8536565669,"c":143.3331854394,"v":287546.9218884793,"t":1718438400}
+{"o":143.3331854394,"h":143.7152509968,"l":142.5765805005,"c":142.9040742573,"v":328225.356630631,"t":1718442000}
+{"o":142.9040742573,"h":143.4961306156,"l":142.4186481658,"c":143.3644831848,"v":282833.6891225043,"t":1718445600}
+{"o":143.3644831848,"h":143.9928295949,"l":143.1766032607,"c":143.8895639767,"v":315028.680877405,"t":1718449200}
+{"o":143.8895639767,"h":144.2005539452,"l":143.4116157937,"c":144.0503481321,"v":315938.2353623886,"t":1718452800}
+{"o":144.0503481321,"h":144.3428262546,"l":143.46346421,"c":144.2622644075,"v":361308.403584559,"t":1718456400}
+{"o":144.2622644075,"h":144.3642397024,"l":143.6384210345,"c":143.8086744295,"v":463621.600468357,"t":1718460000}
+{"o":143.8086744295,"h":144.986669181,"l":143.6890975269,"c":144.5894713064,"v":460379.3915944708,"t":1718463600}
+{"o":144.5894713064,"h":145.2281890572,"l":144.4454154088,"c":144.6013627222,"v":397038.8527673784,"t":1718467200}
+{"o":144.6013627222,"h":145.0106269199,"l":144.2670497891,"c":144.9359504635,"v":403633.2691789943,"t":1718470800}
+{"o":144.9359504635,"h":144.9400611982,"l":144.016770245,"c":144.2206988245,"v":419920.6062117675,"t":1718474400}
+{"o":144.2206988245,"h":144.5684922563,"l":143.5213842615,"c":144.0497320969,"v":390258.9248717502,"t":1718478000}
+{"o":144.0497320969,"h":144.3543269073,"l":143.2969347217,"c":143.7117671312,"v":383904.5405262877,"t":1718481600}
+{"o":143.7117671312,"h":144.9392322815,"l":143.6027426801,"c":144.7011111206,"v":332549.24489652,"t":1718485200}
+{"o":144.7011111206,"h":144.8579566187,"l":144.2021689292,"c":144.7971284296,"v":328598.7599653288,"t":1718488800}
+{"o":144.7971284296,"h":145.04887683,"l":144.5925715564,"c":144.8731494809,"v":313341.0127358511,"t":1718492400}
+{"o":144.8731494809,"h":145.0121996395,"l":144.0073618714,"c":144.0501513266,"v":316503.1647305674,"t":1718496000}
+{"o":144.0501513266,"h":144.5212881508,"l":143.6504686594,"c":144.0712289998,"v":355077.7777561268,"t":1718499600}
+{"o":144.0712289998,"h":144.0827349065,"l":143.609047955,"c":143.6909341514,"v":310276.7406682954,"t":1718503200}
+{"o":143.6909341514,"h":143.9578002966,"l":143.273847624,"c":143.3636680648,"v":293935.3480366998,"t":1718506800}
+{"o":143.3636680648,"h":143.4655767993,"l":142.5300773845,"c":142.5525330275,"v":365132.4654591142,"t":1718510400}
+{"o":142.5525330275,"h":143.8580823902,"l":142.4801283721,"c":143.8002806056,"v":360894.1232037348,"t":1718514000}
+{"o":143.8002806056,"h":144.3385028608,"l":143.479878987,"c":144.167713078,"v":383228.0508862322,"t":1718517600}
+{"o":144.167713078,"h":144.6371798214,"l":143.8169356784,"c":143.8942144679,"v":333708.672471498,"t":1718521200}
+{"o":143.8942144679,"h":144.2029228884,"l":143.3765415795,"c":143.5099516689,"v":293593.8911392797,"t":1718524800}
+{"o":143.5099516689,"h":144.1164231407,"l":143.2296190161,"c":144.1128867241,"v":389905.8075164608,"t":1718528400}
+{"o":144.1128867241,"h":145.078108397,"l":143.7808171495,"c":144.78581704,"v":412736.2558455251,"t":1718532000}
+{"o":144.78581704,"h":144.9210996614,"l":144.2823184035,"c":144.3613737258,"v":322047.1766898753,"t":1718535600}
+{"o":144.3613737258,"h":144.8318766633,"l":144.1354523888,"c":144.4655532088,"v":367988.4710814309,"t":1718539200}
+{"o":144.4655532088,"h":145.3788685875,"l":144.4023132959,"c":145.2570246429,"v":477020.9237291515,"t":1718542800}
+{"o":145.2570246429,"h":146.2441011015,"l":144.9811313909,"c":145.7041054665,"v":462969.0075910983,"t":1718546400}
+{"o":145.7041054665,"h":148.1239901488,"l":145.6546885553,"c":147.9306820946,"v":417034.8980686435,"t":1718550000}
+{"o":147.9306820946,"h":148.6389814172,"l":147.2885154881,"c":147.6444650957,"v":409257.3112076503,"t":1718553600}
+{"o":147.6444650957,"h":148.323042563,"l":147.1080048931,"c":147.312524902,"v":372409.3057904909,"t":1718557200}
+{"o":147.312524902,"h":147.9078066557,"l":146.8976227238,"c":147.7519046975,"v":368548.0967697001,"t":1718560800}
+{"o":147.7519046975,"h":148.3570990038,"l":147.5943256962,"c":148.0544590116,"v":452844.1915710998,"t":1718564400}
+{"o":148.0544590116,"h":148.6681922821,"l":147.7371590521,"c":148.2977527205,"v":329142.8556307932,"t":1718568000}
+{"o":148.2977527205,"h":148.8723107316,"l":148.0406475841,"c":148.6024086121,"v":332319.160127226,"t":1718571600}
+{"o":148.6024086121,"h":150.4723893178,"l":148.5495406151,"c":149.7728429947,"v":448914.6572977541,"t":1718575200}
+{"o":149.7728429947,"h":150.6867990244,"l":149.567521041,"c":150.6571398813,"v":325849.5833573095,"t":1718578800}
+{"o":150.6571398813,"h":151.1379131624,"l":149.7439742136,"c":149.8575722383,"v":382420.8519064143,"t":1718582400}
+{"o":149.8575722383,"h":150.0012931221,"l":147.9341911859,"c":148.3246203391,"v":403048.707056792,"t":1718586000}
+{"o":148.3246203391,"h":148.4320209273,"l":147.114616871,"c":147.968682893,"v":421168.4256828678,"t":1718589600}
+{"o":147.968682893,"h":148.006352426,"l":146.5259459219,"c":146.6629894202,"v":373130.0419513053,"t":1718593200}
+{"o":146.6629894202,"h":147.8988306046,"l":145.8931475178,"c":147.8434539316,"v":348146.0638041,"t":1718596800}
+{"o":147.8434539316,"h":148.5628195019,"l":146.8467529314,"c":147.2918509669,"v":378403.8100128283,"t":1718600400}
+{"o":147.2918509669,"h":147.3942671439,"l":145.5423828088,"c":145.8038719428,"v":461786.7322636967,"t":1718604000}
+{"o":145.8038719428,"h":146.9313328209,"l":145.1765388476,"c":145.9749301504,"v":490862.2715213429,"t":1718607600}
+{"o":145.9749301504,"h":146.6639274016,"l":144.6042767094,"c":145.2734127031,"v":476817.3654520254,"t":1718611200}
+{"o":145.2734127031,"h":146.2024122558,"l":143.5018259136,"c":143.8412927914,"v":503354.8303109842,"t":1718614800}
+{"o":143.8412927914,"h":144.0263145769,"l":141.1218980129,"c":142.6492095053,"v":566800.8317755818,"t":1718618400}
+{"o":142.6492095053,"h":144.3308191826,"l":142.4622533641,"c":143.3939472365,"v":556883.2177773905,"t":1718622000}
+{"o":143.3939472365,"h":143.5896298123,"l":141.2754680866,"c":142.5835012767,"v":597253.0633667898,"t":1718625600}
+{"o":142.5835012767,"h":143.3365162535,"l":141.2671729474,"c":141.8102339598,"v":570355.9672296119,"t":1718629200}
+{"o":141.8102339598,"h":144.0466628102,"l":141.6967437675,"c":142.8472590964,"v":639322.1340560627,"t":1718632800}
+{"o":142.8472590964,"h":143.3744668518,"l":138.8904124768,"c":140.6069034775,"v":698711.7436434363,"t":1718636400}
+{"o":140.6069034775,"h":143.3260058698,"l":138.7161681784,"c":142.6965117298,"v":735494.754870019,"t":1718640000}
+{"o":142.6965117298,"h":144.4049583115,"l":142.6770263448,"c":144.0478770744,"v":634039.173577403,"t":1718643600}
+{"o":144.0478770744,"h":146.1533528036,"l":143.9700441203,"c":145.751545352,"v":719287.8975947836,"t":1718647200}
+{"o":145.751545352,"h":145.813982264,"l":143.6852769694,"c":143.8947679457,"v":620361.7092359615,"t":1718650800}
+{"o":143.8947679457,"h":144.0083562908,"l":141.6083196858,"c":142.3744185586,"v":713346.9534347095,"t":1718654400}
+{"o":142.3744185586,"h":143.2173774644,"l":140.9502172705,"c":142.5474439555,"v":693196.5950430754,"t":1718658000}
+{"o":142.5474439555,"h":143.3958123233,"l":142.0973787676,"c":143.2435200846,"v":830898.5381603579,"t":1718661600}
+{"o":143.2435200846,"h":143.6297130498,"l":142.305248762,"c":142.7481632323,"v":1263993.5591037269,"t":1718665200}
+{"o":142.7481632323,"h":143.23695476,"l":139.5338881638,"c":140.9315193023,"v":1144319.8459864238,"t":1718668800}
+{"o":140.9315193023,"h":141.4247389678,"l":128.0178890486,"c":132.1503081926,"v":1455313.7273302439,"t":1718672400}
+{"o":132.1503081926,"h":135.3141676421,"l":130.3228011363,"c":134.3240680514,"v":1245016.4570462571,"t":1718676000}
+{"o":134.3240680514,"h":135.4333195158,"l":133.3317018205,"c":135.2307666663,"v":959247.6677068527,"t":1718679600}
+{"o":135.2307666663,"h":136.7950384854,"l":134.3037131381,"c":136.258897554,"v":1203322.591119081,"t":1718683200}
+{"o":136.258897554,"h":137.4262544916,"l":135.8671311164,"c":136.0403997568,"v":920870.1694740301,"t":1718686800}
+{"o":136.0403997568,"h":136.6896198219,"l":135.0294841031,"c":135.6185855295,"v":635524.5989687541,"t":1718690400}
+{"o":135.6185855295,"h":136.567525374,"l":135.5132156972,"c":136.264195322,"v":618537.9532454311,"t":1718694000}
+{"o":136.264195322,"h":138.4006809785,"l":136.0234915081,"c":138.0978696915,"v":686271.554101489,"t":1718697600}
+{"o":138.0978696915,"h":138.2955143589,"l":136.7080398644,"c":136.8457144839,"v":476035.3700702289,"t":1718701200}
+{"o":136.8457144839,"h":137.9504347557,"l":136.3362379777,"c":137.1842755924,"v":477139.1903533334,"t":1718704800}
+{"o":137.1842755924,"h":137.5041296165,"l":135.1445410799,"c":136.6466930713,"v":653385.8939488895,"t":1718708400}
+{"o":136.6466930713,"h":137.1189105948,"l":134.7904800943,"c":135.5222839532,"v":733860.4243297086,"t":1718712000}
+{"o":135.5222839532,"h":135.7777619307,"l":132.3597283391,"c":133.7245691432,"v":855188.8952798558,"t":1718715600}
+{"o":133.7245691432,"h":137.2529914001,"l":132.3077990717,"c":134.5832277228,"v":1060238.4058355996,"t":1718719200}
+{"o":134.5832277228,"h":136.3630066316,"l":133.4860834188,"c":135.4410408417,"v":752309.5276285748,"t":1718722800}
+{"o":135.4410408417,"h":135.5898014003,"l":132.6414436641,"c":134.1754824063,"v":783053.2613498212,"t":1718726400}
+{"o":134.1754824063,"h":134.727869383,"l":132.1321610045,"c":132.2023743457,"v":791170.6876766019,"t":1718730000}
+{"o":132.2023743457,"h":133.778126971,"l":131.1913286638,"c":131.7889514791,"v":955943.516010342,"t":1718733600}
+{"o":131.7889514791,"h":132.4488036988,"l":129.7697834894,"c":132.3481604538,"v":1021553.5805818083,"t":1718737200}
+{"o":132.3481604538,"h":136.402872619,"l":131.1536693543,"c":136.0878297565,"v":966632.9438722614,"t":1718740800}
+{"o":136.0878297565,"h":137.9839957651,"l":135.7370133211,"c":137.2351878258,"v":804933.5652946697,"t":1718744400}
+{"o":137.2351878258,"h":137.3177006501,"l":135.7708080658,"c":137.0439300883,"v":623009.4303330944,"t":1718748000}
+{"o":137.0439300883,"h":137.1469568046,"l":135.9764864133,"c":136.8671133242,"v":523603.1392736156,"t":1718751600}
+{"o":136.8671133242,"h":137.7560090971,"l":135.5580914804,"c":137.4477378853,"v":851349.3700426979,"t":1718755200}
+{"o":137.4477378853,"h":140.0878940434,"l":136.5888098934,"c":137.4281810723,"v":1044756.0053634559,"t":1718758800}
+{"o":137.4281810723,"h":139.7248759213,"l":137.3719514211,"c":138.5439683002,"v":726335.4395438358,"t":1718762400}
+{"o":138.5439683002,"h":141.0371224276,"l":138.3865513489,"c":139.6421655395,"v":712285.0707198197,"t":1718766000}
+{"o":139.6421655395,"h":140.7211786666,"l":139.3077123593,"c":140.1359634776,"v":505820.7495425405,"t":1718769600}
+{"o":140.1359634776,"h":140.5785402853,"l":138.8485730845,"c":139.4646149453,"v":462173.4227424977,"t":1718773200}
+{"o":139.4646149453,"h":141.3166794348,"l":139.1679031379,"c":141.0646592007,"v":478705.8173278506,"t":1718776800}
+{"o":141.0646592007,"h":141.3369504817,"l":139.2667186873,"c":139.4627160414,"v":412127.7741723481,"t":1718780400}
+{"o":139.4627160414,"h":139.7060058368,"l":137.9694599812,"c":138.1970161375,"v":375312.0953068068,"t":1718784000}
+{"o":138.1970161375,"h":138.7341199419,"l":137.2230733958,"c":137.9675075774,"v":425268.0135228529,"t":1718787600}
+{"o":137.9675075774,"h":138.865622475,"l":137.2798583455,"c":138.8002522046,"v":408228.8013839965,"t":1718791200}
+{"o":138.8002522046,"h":139.0150254706,"l":136.3822470277,"c":137.4010799998,"v":465443.9501931133,"t":1718794800}
+{"o":137.4010799998,"h":138.3727303637,"l":136.7587347345,"c":137.9226708478,"v":503396.1399329287,"t":1718798400}
+{"o":137.9226708478,"h":138.221891454,"l":136.9012939253,"c":136.9012939253,"v":494518.9430948533,"t":1718802000}
+{"o":136.9012939253,"h":137.0177042686,"l":134.9537787583,"c":135.8705079184,"v":692863.1074394278,"t":1718805600}
+{"o":135.8705079184,"h":136.6128093758,"l":135.5758663471,"c":136.3757148478,"v":576428.503609083,"t":1718809200}
+{"o":136.3757148478,"h":137.0409657963,"l":135.4698712279,"c":136.4028680262,"v":577436.1919188334,"t":1718812800}
+{"o":136.4028680262,"h":138.7143056611,"l":136.1652347606,"c":137.3044700366,"v":575685.0451259802,"t":1718816400}
+{"o":137.3044700366,"h":138.0756300671,"l":136.8833549797,"c":137.1082825565,"v":570365.5879921335,"t":1718820000}
+{"o":137.1082825565,"h":137.1655873846,"l":135.0541878529,"c":136.1486379733,"v":711618.8830868661,"t":1718823600}
+{"o":136.1486379733,"h":136.4365679986,"l":134.2647180298,"c":134.8127272858,"v":818038.4780104681,"t":1718827200}
+{"o":134.8127272858,"h":135.5009716492,"l":134.1312524315,"c":135.2087968947,"v":726572.611599026,"t":1718830800}
+{"o":135.2087968947,"h":135.545367456,"l":134.0677439374,"c":134.2031310752,"v":550712.6674601582,"t":1718834400}
+{"o":134.2031310752,"h":135.29731998,"l":134.0151550151,"c":135.0467839131,"v":742537.7379283872,"t":1718838000}
+{"o":135.0467839131,"h":135.5986362041,"l":134.1951976169,"c":134.7445165406,"v":702462.8645887438,"t":1718841600}
+{"o":134.7445165406,"h":136.7450994069,"l":134.0312891893,"c":134.5964446981,"v":665485.3233646177,"t":1718845200}
+{"o":134.5964446981,"h":134.735062461,"l":133.268760506,"c":133.9269588145,"v":523972.4407418393,"t":1718848800}
+{"o":133.9269588145,"h":134.0117624054,"l":132.0644807667,"c":132.4988423439,"v":462634.6483037241,"t":1718852400}
+{"o":132.4988423439,"h":134.4138109412,"l":131.9533009898,"c":133.7321351685,"v":497668.2398616,"t":1718856000}
+{"o":133.7321351685,"h":135.8148260299,"l":133.7282316257,"c":135.4351034856,"v":547253.350028254,"t":1718859600}
+{"o":135.4351034856,"h":136.4617525019,"l":134.7722643035,"c":135.0545033999,"v":536326.1119048924,"t":1718863200}
+{"o":135.0545033999,"h":137.4982486007,"l":134.8386743635,"c":136.5150203738,"v":593170.9387159455,"t":1718866800}
+{"o":136.5150203738,"h":137.1529421779,"l":135.8738128587,"c":137.1529421779,"v":500363.4681887181,"t":1718870400}
+{"o":137.1529421779,"h":137.4838721721,"l":136.5930741542,"c":136.8556219829,"v":554281.7381593672,"t":1718874000}
+{"o":136.8556219829,"h":138.9071770772,"l":136.2487235095,"c":138.6600666328,"v":606902.8089241495,"t":1718877600}
+{"o":138.6600666328,"h":140.7725945172,"l":137.9917946852,"c":138.7335291158,"v":660325.4434199677,"t":1718881200}
+{"o":138.7335291158,"h":139.5719341063,"l":137.6609562437,"c":137.6941494133,"v":636721.1833436682,"t":1718884800}
+{"o":137.6941494133,"h":138.3881020005,"l":134.2319385634,"c":134.4447465251,"v":714621.7099336551,"t":1718888400}
+{"o":134.4447465251,"h":134.5588271537,"l":132.0984889891,"c":133.9431655355,"v":890319.2829467211,"t":1718892000}
+{"o":133.9431655355,"h":134.3045247194,"l":132.5729120336,"c":132.7131948453,"v":732763.6008185348,"t":1718895600}
+{"o":132.7131948453,"h":133.433180391,"l":131.3697799096,"c":132.7062961431,"v":778566.522054116,"t":1718899200}
+{"o":132.7062961431,"h":134.3645554373,"l":132.2159424379,"c":134.1124247128,"v":710130.9560065056,"t":1718902800}
+{"o":134.1124247128,"h":135.2906711512,"l":133.6497185781,"c":133.7081194691,"v":751070.0531074601,"t":1718906400}
+{"o":133.7081194691,"h":134.0210998837,"l":132.9114500823,"c":133.6120111351,"v":599792.3404453034,"t":1718910000}
+{"o":133.6120111351,"h":134.0036232138,"l":133.0349562069,"c":133.6820366047,"v":699309.3111832642,"t":1718913600}
+{"o":133.6820366047,"h":134.3719972425,"l":133.0534732707,"c":133.1586550843,"v":480742.4872693023,"t":1718917200}
+{"o":133.1586550843,"h":133.9083978028,"l":133.001414746,"c":133.3483137806,"v":457056.1335925082,"t":1718920800}
+{"o":133.3483137806,"h":133.7073492345,"l":132.8048697386,"c":132.9289680896,"v":440148.2640492231,"t":1718924400}
+{"o":132.9289680896,"h":133.5197701959,"l":131.6602180192,"c":132.4642559094,"v":561612.6419469021,"t":1718928000}
+{"o":132.4642559094,"h":133.9410774603,"l":131.9947661575,"c":133.7102889848,"v":546911.5877199897,"t":1718931600}
+{"o":133.7102889848,"h":134.2580342147,"l":132.3458924168,"c":132.4733524623,"v":420659.4853213294,"t":1718935200}
+{"o":132.4733524623,"h":132.5588366576,"l":131.1974754994,"c":132.1066534904,"v":491882.4545111312,"t":1718938800}
+{"o":132.1066534904,"h":132.725096567,"l":131.3183469949,"c":132.532857966,"v":480997.8888599278,"t":1718942400}
+{"o":132.532857966,"h":132.6484518289,"l":131.615550357,"c":132.4472336017,"v":414319.3753615487,"t":1718946000}
+{"o":132.4472336017,"h":132.6708454374,"l":131.5013827371,"c":131.9758611974,"v":427807.6229562222,"t":1718949600}
+{"o":131.9758611974,"h":132.505422668,"l":130.13236926,"c":130.8703938094,"v":437877.9012488991,"t":1718953200}
+{"o":130.8703938094,"h":131.3344846477,"l":129.0129325207,"c":129.5446997945,"v":578027.9554436402,"t":1718956800}
+{"o":129.5446997945,"h":132.1314860106,"l":129.3580028362,"c":131.7634453604,"v":586162.6507610297,"t":1718960400}
+{"o":131.7634453604,"h":132.2176333504,"l":131.126986807,"c":131.4853232383,"v":473740.9293246336,"t":1718964000}
+{"o":131.4853232383,"h":132.1562971093,"l":131.0394828184,"c":131.5129109082,"v":456356.5610069007,"t":1718967600}
+{"o":131.5129109082,"h":131.9826856031,"l":130.0085860037,"c":130.6551142525,"v":583847.4264004388,"t":1718971200}
+{"o":130.6551142525,"h":130.7014061891,"l":128.016991736,"c":129.590339775,"v":691174.8948804826,"t":1718974800}
+{"o":129.590339775,"h":132.9001369315,"l":128.9916717445,"c":132.3612106762,"v":686777.9611370015,"t":1718978400}
+{"o":132.3612106762,"h":133.263035062,"l":129.9788572446,"c":130.8412482686,"v":696780.1295879476,"t":1718982000}
+{"o":130.8412482686,"h":131.1774760924,"l":129.8440199494,"c":130.3564219418,"v":504741.7139707824,"t":1718985600}
+{"o":130.3564219418,"h":130.5281894138,"l":128.4704103436,"c":128.5850064474,"v":546991.7705366635,"t":1718989200}
+{"o":128.5850064474,"h":131.8853782404,"l":128.0729969583,"c":131.81452633,"v":745649.4798288029,"t":1718992800}
+{"o":131.81452633,"h":133.356597832,"l":130.9642532628,"c":132.1465175426,"v":586391.1847411123,"t":1718996400}
+{"o":132.1465175426,"h":134.2580738435,"l":132.0536321587,"c":132.8528486029,"v":526733.267834801,"t":1719000000}
+{"o":132.8528486029,"h":133.8850063585,"l":131.3171814407,"c":133.2441426107,"v":511084.5779442755,"t":1719003600}
+{"o":133.2441426107,"h":134.4348951314,"l":132.630858779,"c":134.2795644527,"v":476468.0751924975,"t":1719007200}
+{"o":134.2795644527,"h":134.864686839,"l":133.1804179913,"c":134.0574074297,"v":495108.2829781219,"t":1719010800}
+{"o":134.0574074297,"h":134.1855517423,"l":132.5199391115,"c":133.0629333259,"v":346107.5434436238,"t":1719014400}
+{"o":133.0629333259,"h":133.6468533871,"l":132.6842586263,"c":133.1579899975,"v":310280.7557384344,"t":1719018000}
+{"o":133.1579899975,"h":134.7560486756,"l":133.0762318869,"c":134.4340390376,"v":339961.0151104587,"t":1719021600}
+{"o":134.4340390376,"h":134.7937840362,"l":133.7072262145,"c":134.5962184967,"v":356936.1438145908,"t":1719025200}
+{"o":134.5962184967,"h":134.8177451068,"l":134.1875913916,"c":134.6515232015,"v":357053.5185238914,"t":1719028800}
+{"o":134.6515232015,"h":135.56246416,"l":134.4184223144,"c":135.4397043821,"v":373566.0344913713,"t":1719032400}
+{"o":135.4397043821,"h":136.6244161405,"l":134.7136210616,"c":134.7693780006,"v":378637.9405437256,"t":1719036000}
+{"o":134.7693780006,"h":135.0100052886,"l":133.9907427921,"c":134.2737565888,"v":342989.0086840007,"t":1719039600}
+{"o":134.2737565888,"h":134.3923214494,"l":133.2316261108,"c":133.4483498347,"v":357779.6219246773,"t":1719043200}
+{"o":133.4483498347,"h":134.0693870647,"l":133.1548250631,"c":133.9347076222,"v":335225.8714462725,"t":1719046800}
+{"o":133.9347076222,"h":134.1274115793,"l":133.3743297297,"c":133.6908305278,"v":317749.7972583974,"t":1719050400}
+{"o":133.6908305278,"h":134.097801554,"l":133.2326806839,"c":133.9567601754,"v":314611.6149943193,"t":1719054000}
+{"o":133.9567601754,"h":134.2305399457,"l":133.6679684988,"c":133.7277718772,"v":323864.9213633508,"t":1719057600}
+{"o":133.7277718772,"h":133.9080535498,"l":133.2891066261,"c":133.4774559747,"v":364104.3761681793,"t":1719061200}
+{"o":133.4774559747,"h":134.2259272108,"l":133.4774559747,"c":133.9513634533,"v":361825.9348575255,"t":1719064800}
+{"o":133.9513634533,"h":134.1616439795,"l":133.4169149611,"c":133.6721376378,"v":495972.2596158684,"t":1719068400}
+{"o":133.6721376378,"h":134.1369420351,"l":133.4217063532,"c":134.1220205062,"v":403156.2790727274,"t":1719072000}
+{"o":134.1220205062,"h":134.4542623178,"l":133.4208548094,"c":133.4899462388,"v":353723.1121206234,"t":1719075600}
+{"o":133.4899462388,"h":133.8033761427,"l":133.4097385528,"c":133.6271453215,"v":331254.1444796327,"t":1719079200}
+{"o":133.6271453215,"h":133.9784914855,"l":133.4405383115,"c":133.9522968772,"v":385758.9191291651,"t":1719082800}
+{"o":133.9522968772,"h":134.0211040628,"l":133.4646828611,"c":133.7061068048,"v":398977.8594414704,"t":1719086400}
+{"o":133.7061068048,"h":133.9845130558,"l":133.5903698194,"c":133.9782427416,"v":345204.9878640978,"t":1719090000}
+{"o":133.9782427416,"h":134.0871990132,"l":133.5477064442,"c":133.7405100876,"v":328290.262908618,"t":1719093600}
+{"o":133.7405100876,"h":133.7969199469,"l":132.5890775229,"c":133.1537413184,"v":323478.6107779967,"t":1719097200}
+{"o":133.1537413184,"h":134.5150838526,"l":133.0500541063,"c":134.085007944,"v":398460.890688222,"t":1719100800}
+{"o":134.085007944,"h":134.7253909583,"l":133.6697470868,"c":134.3877427985,"v":368275.5655954111,"t":1719104400}
+{"o":134.3877427985,"h":134.5659611569,"l":133.7140707222,"c":134.2014915572,"v":373292.221549905,"t":1719108000}
+{"o":134.2014915572,"h":134.666291098,"l":133.8601181606,"c":134.2007461584,"v":339105.5957893952,"t":1719111600}
+{"o":134.2007461584,"h":134.4939312133,"l":134.0224596765,"c":134.0234513617,"v":287188.4996723357,"t":1719115200}
+{"o":134.0234513617,"h":134.3504676736,"l":133.6872144167,"c":133.8997148432,"v":279278.691719629,"t":1719118800}
+{"o":133.8997148432,"h":134.1620968938,"l":133.758644642,"c":133.854452467,"v":296286.0257183347,"t":1719122400}
+{"o":133.854452467,"h":134.2813255616,"l":133.7965257265,"c":134.2349111127,"v":267885.9023440448,"t":1719126000}
+{"o":134.2349111127,"h":134.2664204724,"l":133.8794009104,"c":134.0073111309,"v":248740.7941037841,"t":1719129600}
+{"o":134.0073111309,"h":134.2519682757,"l":133.6441846144,"c":134.0789550336,"v":278340.0608626865,"t":1719133200}
+{"o":134.0789550336,"h":134.2021583272,"l":133.2017315042,"c":133.3248813947,"v":292439.5103867667,"t":1719136800}
+{"o":133.3248813947,"h":133.710761827,"l":132.9389665474,"c":133.5065446072,"v":349624.8610917766,"t":1719140400}
+{"o":133.5065446072,"h":133.8482173943,"l":133.2461135036,"c":133.2560482552,"v":368233.4052978224,"t":1719144000}
+{"o":133.2560482552,"h":133.7235740728,"l":132.8544073743,"c":133.04561918,"v":347224.1597561518,"t":1719147600}
+{"o":133.04561918,"h":133.1079691366,"l":131.5554722401,"c":131.6694354164,"v":427703.0384076782,"t":1719151200}
+{"o":131.6694354164,"h":132.137743703,"l":130.8485412397,"c":131.0281168256,"v":429230.9772564804,"t":1719154800}
+{"o":131.0281168256,"h":131.5500377944,"l":129.5568052191,"c":130.1610327463,"v":507774.3870675993,"t":1719158400}
+{"o":130.1610327463,"h":131.0870120026,"l":129.9548916908,"c":130.6441872594,"v":484891.981840356,"t":1719162000}
+{"o":130.6441872594,"h":131.393678594,"l":130.5908289999,"c":131.2003259449,"v":394146.8033080046,"t":1719165600}
+{"o":131.2003259449,"h":131.9601298669,"l":130.7664418947,"c":130.9236545945,"v":363040.9072457933,"t":1719169200}
+{"o":130.9236545945,"h":130.9740615288,"l":128.5984589999,"c":129.9577867109,"v":569587.0614111288,"t":1719172800}
+{"o":129.9577867109,"h":130.3268820649,"l":128.9319948204,"c":129.9994353235,"v":488248.2481880004,"t":1719176400}
+{"o":129.9994353235,"h":130.02600838,"l":128.0453924261,"c":128.5954481634,"v":508051.0527174894,"t":1719180000}
+{"o":128.5954481634,"h":128.882981689,"l":127.5583840354,"c":128.0778988777,"v":410132.9546926764,"t":1719183600}
+{"o":128.0778988777,"h":129.2360247732,"l":127.5819579489,"c":128.4578785405,"v":466617.1739678488,"t":1719187200}
+{"o":128.4578785405,"h":128.6459171834,"l":125.8507198083,"c":127.1478001895,"v":597136.3858381312,"t":1719190800}
+{"o":127.1478001895,"h":127.5905398488,"l":125.5016893631,"c":126.1792687367,"v":449031.6483925479,"t":1719194400}
+{"o":126.1792687367,"h":127.0618743301,"l":125.5008066511,"c":125.6969575153,"v":422332.2836663802,"t":1719198000}
+{"o":125.6969575153,"h":126.1434649549,"l":124.7882711394,"c":125.5311958386,"v":453637.4655519248,"t":1719201600}
+{"o":125.5311958386,"h":125.7736195327,"l":122.65560069,"c":123.3638922975,"v":622494.1520758943,"t":1719205200}
+{"o":123.3638922975,"h":124.6068140794,"l":123.3428240501,"c":124.4198828928,"v":440261.3584233884,"t":1719208800}
+{"o":124.4198828928,"h":125.3305683667,"l":123.8140752891,"c":124.6715309787,"v":382915.2831257889,"t":1719212400}
+{"o":124.6715309787,"h":126.1386746489,"l":124.042251058,"c":125.3762022243,"v":418898.7489984193,"t":1719216000}
+{"o":125.3762022243,"h":126.0557591863,"l":121.301886233,"c":125.576676882,"v":745340.599992511,"t":1719219600}
+{"o":125.576676882,"h":126.8397590806,"l":125.4076479147,"c":126.3395504219,"v":644432.3649668086,"t":1719223200}
+{"o":126.3395504219,"h":126.9641956238,"l":125.3685918183,"c":126.6214806717,"v":454956.0729916082,"t":1719226800}
+{"o":126.6214806717,"h":128.3277112231,"l":126.2173382025,"c":127.7174286998,"v":553352.9031893713,"t":1719230400}
+{"o":127.7174286998,"h":129.0289331412,"l":125.7200996563,"c":128.5301489188,"v":668706.2461313547,"t":1719234000}
+{"o":128.5301489188,"h":129.3780901819,"l":127.137518816,"c":127.9568708313,"v":695096.1163504593,"t":1719237600}
+{"o":127.9568708313,"h":128.5190018708,"l":123.6522831073,"c":125.7970478835,"v":1016936.6862056536,"t":1719241200}
+{"o":125.7970478835,"h":127.0106033731,"l":125.3325528393,"c":126.1110950179,"v":818111.8721249488,"t":1719244800}
+{"o":126.1110950179,"h":128.8815670718,"l":125.7440288807,"c":127.6432305382,"v":1089992.1217538279,"t":1719248400}
+{"o":127.6432305382,"h":129.7401097084,"l":126.0328894599,"c":129.7368845323,"v":818289.227755405,"t":1719252000}
+{"o":129.7368845323,"h":129.7811802993,"l":126.2888736394,"c":126.8545695925,"v":812952.5220827836,"t":1719255600}
+{"o":126.8545695925,"h":128.4492356119,"l":124.8025503968,"c":127.7178813891,"v":1116086.6965891081,"t":1719259200}
+{"o":127.7178813891,"h":130.8244959605,"l":127.4949155443,"c":130.3800669397,"v":1028591.4933070021,"t":1719262800}
+{"o":130.3800669397,"h":130.9311889423,"l":129.6306093097,"c":129.6908731992,"v":668711.2929655515,"t":1719266400}
+{"o":129.6908731992,"h":132.1193446364,"l":129.6880760298,"c":131.8265522444,"v":661468.6557645261,"t":1719270000}
+{"o":131.8265522444,"h":132.5009045514,"l":131.2553817168,"c":131.8389879664,"v":620091.1826388822,"t":1719273600}
+{"o":131.8389879664,"h":132.0105888071,"l":130.7020872233,"c":131.6605144381,"v":583805.1727418144,"t":1719277200}
+{"o":131.6605144381,"h":132.8786376928,"l":131.0401877519,"c":132.4951725892,"v":527679.7226614973,"t":1719280800}
+{"o":132.4951725892,"h":136.0554191589,"l":132.1596398282,"c":135.3066078725,"v":708946.9036638374,"t":1719284400}
+{"o":135.3066078725,"h":135.9152253927,"l":134.5633757573,"c":135.8150242018,"v":493351.5562891437,"t":1719288000}
+{"o":135.8150242018,"h":136.3493912861,"l":134.9312958126,"c":135.219010434,"v":535346.9763955515,"t":1719291600}
+{"o":135.219010434,"h":135.6645753897,"l":134.7691885625,"c":135.484232958,"v":432165.8940534461,"t":1719295200}
+{"o":135.484232958,"h":135.8205082144,"l":134.1560167399,"c":134.2456570991,"v":433991.3365438864,"t":1719298800}
+{"o":134.2456570991,"h":134.8287540527,"l":132.8513430741,"c":133.8112371259,"v":403402.2644858253,"t":1719302400}
+{"o":133.8112371259,"h":137.0299296811,"l":133.4595924548,"c":136.5047680014,"v":535593.1456896347,"t":1719306000}
+{"o":136.5047680014,"h":138.5724195891,"l":135.9531448057,"c":138.2112138568,"v":518886.8020460387,"t":1719309600}
+{"o":138.2112138568,"h":138.3287143267,"l":136.634325089,"c":137.2580289109,"v":505493.4882957159,"t":1719313200}
+{"o":137.2580289109,"h":137.6056879713,"l":135.9175134257,"c":136.1462819681,"v":539777.2560155465,"t":1719316800}
+{"o":136.1462819681,"h":137.1926478817,"l":135.9343819013,"c":136.2763514375,"v":606579.8428677686,"t":1719320400}
+{"o":136.2763514375,"h":138.6373558418,"l":136.1302232116,"c":137.6288160745,"v":632791.2950821485,"t":1719324000}
+{"o":137.6288160745,"h":139.9359319156,"l":136.781285207,"c":138.9030388232,"v":713459.493786009,"t":1719327600}
+{"o":138.9030388232,"h":139.1009052466,"l":125.50496682,"c":125.766978974,"v":638036.2390354212,"t":1719331200}
+{"o":125.766978974,"h":126.9289125451,"l":125.5545856899,"c":125.6180241863,"v":509579.0531711516,"t":1719334800}
+{"o":125.6180241863,"h":127.5009851019,"l":125.3180286165,"c":127.294729454,"v":561803.0956931362,"t":1719338400}
+{"o":127.294729454,"h":127.5517024905,"l":126.4890507743,"c":126.921290998,"v":497392.2694201638,"t":1719342000}
+{"o":126.921290998,"h":127.1278863408,"l":126.1919392854,"c":126.3877125653,"v":466819.8543719609,"t":1719345600}
+{"o":126.3877125653,"h":126.3877125653,"l":125.3801833249,"c":125.5022751171,"v":461793.552752545,"t":1719349200}
+{"o":125.5022751171,"h":126.2366003755,"l":124.7477624872,"c":125.0599701105,"v":519073.5309812759,"t":1719352800}
+{"o":125.0599701105,"h":126.4297672555,"l":124.1141991786,"c":124.7620548976,"v":586342.7647808127,"t":1719356400}
+{"o":124.7620548976,"h":125.3979703231,"l":124.421105084,"c":124.6818804124,"v":469452.1303482301,"t":1719360000}
+{"o":124.6818804124,"h":127.4130518391,"l":124.5072044772,"c":127.0313652396,"v":562593.9291904753,"t":1719363600}
+{"o":127.0313652396,"h":128.2845768136,"l":126.6194129209,"c":126.8870732502,"v":518708.0726828961,"t":1719367200}
+{"o":126.8870732502,"h":127.2703939127,"l":125.918874836,"c":126.5353395034,"v":472808.488622178,"t":1719370800}
+{"o":126.5353395034,"h":126.839669835,"l":125.0533325579,"c":125.1052496378,"v":449732.8386650042,"t":1719374400}
+{"o":125.1052496378,"h":125.7473035803,"l":124.5713422951,"c":125.0072917602,"v":648044.2771772658,"t":1719378000}
+{"o":125.0072917602,"h":125.6779489767,"l":124.7968183183,"c":125.1190651488,"v":447327.1897888617,"t":1719381600}
+{"o":125.1190651488,"h":126.2001772952,"l":124.9800020482,"c":126.0157516804,"v":393840.9250043111,"t":1719385200}
+{"o":126.0157516804,"h":126.2700106849,"l":124.3940277613,"c":124.7246345668,"v":359516.4184246243,"t":1719388800}
+{"o":124.7246345668,"h":125.3559334639,"l":124.4412338273,"c":125.0683095881,"v":361034.837067995,"t":1719392400}
+{"o":125.0683095881,"h":125.2923792002,"l":124.2855358621,"c":124.911346849,"v":389920.192721538,"t":1719396000}
+{"o":124.911346849,"h":125.7703614468,"l":124.7515537193,"c":125.3580096669,"v":487560.2253684623,"t":1719399600}
+{"o":125.3580096669,"h":125.8045884266,"l":124.7215419514,"c":125.1495309593,"v":460968.9655518942,"t":1719403200}
+{"o":125.1495309593,"h":126.944169823,"l":124.7823066884,"c":126.7346507167,"v":588721.8791930111,"t":1719406800}
+{"o":126.7346507167,"h":127.4714872494,"l":125.6486917621,"c":125.995387285,"v":584629.3757715005,"t":1719410400}
+{"o":125.995387285,"h":126.0750621809,"l":124.320067036,"c":125.1356941887,"v":580436.8399649501,"t":1719414000}
+{"o":125.1356941887,"h":125.5870300396,"l":123.9261193634,"c":124.2635464905,"v":533692.7031001817,"t":1719417600}
+{"o":124.2635464905,"h":124.6389632297,"l":118.6341582553,"c":124.4813567679,"v":930262.292969802,"t":1719421200}
+{"o":124.4813567679,"h":124.6052666081,"l":123.4238456344,"c":123.9783237268,"v":464650.4179121269,"t":1719424800}
+{"o":123.9783237268,"h":125.8945322639,"l":123.6488372612,"c":125.8155437775,"v":562250.2741247015,"t":1719428400}
+{"o":125.8155437775,"h":126.4813780125,"l":124.4636546649,"c":125.201258842,"v":540255.9408314122,"t":1719432000}
+{"o":125.201258842,"h":125.9890581577,"l":124.8336347649,"c":125.7215543424,"v":521393.6065382551,"t":1719435600}
+{"o":125.7215543424,"h":126.4530661565,"l":125.0965444874,"c":125.4940725545,"v":486953.9289465853,"t":1719439200}
+{"o":125.4940725545,"h":125.6664652307,"l":124.5662035147,"c":124.9897995516,"v":435502.0215435317,"t":1719442800}
+{"o":124.9897995516,"h":125.555463835,"l":124.2426610498,"c":124.9651432736,"v":425784.0746213481,"t":1719446400}
+{"o":124.9651432736,"h":125.1799997499,"l":124.3688612829,"c":124.6857215148,"v":431230.5989430818,"t":1719450000}
+{"o":124.6857215148,"h":125.0844881647,"l":123.8527780104,"c":124.992776347,"v":401272.6868949856,"t":1719453600}
+{"o":124.992776347,"h":125.9529366386,"l":124.6689102837,"c":125.5925534573,"v":389680.8060685179,"t":1719457200}
+{"o":125.5925534573,"h":125.8420669254,"l":125.0192828259,"c":125.1170742517,"v":413069.5431615208,"t":1719460800}
+{"o":125.1170742517,"h":125.3086698605,"l":124.1601568823,"c":124.3801255938,"v":397335.7328789832,"t":1719464400}
+{"o":124.3801255938,"h":124.4889093502,"l":123.4623577014,"c":124.0851788651,"v":452482.7794785561,"t":1719468000}
+{"o":124.0851788651,"h":124.4186372571,"l":123.7410993937,"c":124.1526191059,"v":378104.9674950312,"t":1719471600}
+{"o":124.1526191059,"h":124.567266161,"l":123.7485570359,"c":124.5445910967,"v":389315.7218706553,"t":1719475200}
+{"o":124.5445910967,"h":126.4092910946,"l":124.2165803218,"c":126.3055993923,"v":476763.0993676954,"t":1719478800}
+{"o":126.3055993923,"h":127.3248038388,"l":125.9480764099,"c":126.3506295465,"v":549395.8840644056,"t":1719482400}
+{"o":126.3506295465,"h":127.4665148269,"l":126.3249348601,"c":126.9747557916,"v":540260.2741861476,"t":1719486000}
+{"o":126.9747557916,"h":128.1374831239,"l":126.5557953116,"c":127.4749653599,"v":594612.8690208887,"t":1719489600}
+{"o":127.4749653599,"h":137.1149707332,"l":127.3665969527,"c":135.1252760875,"v":1655677.0618495662,"t":1719493200}
+{"o":135.1252760875,"h":138.1080512654,"l":134.6478288884,"c":135.0787014079,"v":1092830.6652880488,"t":1719496800}
+{"o":135.0787014079,"h":135.7681595339,"l":133.380755036,"c":134.9061546589,"v":699391.8907179279,"t":1719500400}
+{"o":134.9061546589,"h":135.5149598264,"l":133.8750024167,"c":135.0876831996,"v":586897.5464572568,"t":1719504000}
+{"o":135.0876831996,"h":135.8605896597,"l":134.3884740222,"c":135.4375267206,"v":685150.6447613162,"t":1719507600}
+{"o":135.4375267206,"h":136.5380095966,"l":134.8538524807,"c":135.9007209068,"v":771817.3681589884,"t":1719511200}
+{"o":135.9007209068,"h":136.0924025866,"l":134.8467014018,"c":135.598460894,"v":682958.2167354684,"t":1719514800}
+{"o":135.598460894,"h":136.7485744613,"l":135.0281931066,"c":136.5801702954,"v":584353.7356636558,"t":1719518400}
+{"o":136.5801702954,"h":138.0525583931,"l":135.6568393685,"c":137.0134045296,"v":602113.2754830283,"t":1719522000}
+{"o":137.0134045296,"h":137.4012141053,"l":136.5066628153,"c":137.1887887374,"v":539573.1511068018,"t":1719525600}
+{"o":137.1887887374,"h":137.4170106727,"l":136.1277585024,"c":136.7392648237,"v":509007.6516041285,"t":1719529200}
+{"o":136.7392648237,"h":136.9728451824,"l":134.5193234387,"c":134.8796668019,"v":490881.2660595884,"t":1719532800}
+{"o":134.8796668019,"h":137.7130643628,"l":134.5001859934,"c":136.1602696272,"v":662225.304208091,"t":1719536400}
+{"o":136.1602696272,"h":136.5187832752,"l":133.8650207463,"c":134.3839606936,"v":655068.1371851719,"t":1719540000}
+{"o":134.3839606936,"h":135.0129710125,"l":133.9273239569,"c":134.8167679232,"v":496831.3223995789,"t":1719543600}
+{"o":134.8167679232,"h":135.1238181385,"l":133.0044286163,"c":133.5448574264,"v":464756.1359302525,"t":1719547200}
+{"o":133.5448574264,"h":133.9245773676,"l":130.7599682619,"c":131.5732063089,"v":543517.9452426353,"t":1719550800}
+{"o":131.5732063089,"h":132.6337693437,"l":131.2409660041,"c":132.4765723106,"v":496252.9059743796,"t":1719554400}
+{"o":132.4765723106,"h":132.7014491284,"l":131.5322500719,"c":132.5171469826,"v":461467.2160316024,"t":1719558000}
+{"o":132.5171469826,"h":133.2425439795,"l":131.9930867331,"c":132.671267586,"v":458715.9203421502,"t":1719561600}
+{"o":132.671267586,"h":133.3726069291,"l":132.0818563602,"c":133.0381069995,"v":455326.6523440563,"t":1719565200}
+{"o":133.0381069995,"h":133.3114205435,"l":132.1027698881,"c":132.5724671697,"v":403637.8783148301,"t":1719568800}
+{"o":132.5724671697,"h":133.2885501919,"l":132.2771466134,"c":132.7287285046,"v":433561.5382433856,"t":1719572400}
+{"o":132.7287285046,"h":133.9214453974,"l":131.2616178493,"c":131.4777451104,"v":563749.6788569157,"t":1719576000}
+{"o":131.4777451104,"h":132.5069976804,"l":130.0541437061,"c":130.6838622379,"v":573131.0015367626,"t":1719579600}
+{"o":130.6838622379,"h":131.1328118647,"l":128.7356459262,"c":129.1191856706,"v":623095.2653945617,"t":1719583200}
+{"o":129.1191856706,"h":132.3163055692,"l":128.2208216808,"c":130.3551666968,"v":614054.8648736088,"t":1719586800}
+{"o":130.3551666968,"h":130.9029854805,"l":128.4306504324,"c":130.4530635153,"v":613033.8993049259,"t":1719590400}
+{"o":130.4530635153,"h":130.4616875458,"l":127.780317364,"c":128.5577385601,"v":493049.3597974301,"t":1719594000}
+{"o":128.5577385601,"h":129.2621709415,"l":128.1741630764,"c":128.9709732796,"v":434690.5213595994,"t":1719597600}
+{"o":128.9709732796,"h":129.2358501036,"l":127.5350189919,"c":128.1800789637,"v":463699.2444490284,"t":1719601200}
+{"o":128.1800789637,"h":128.8981956751,"l":127.1607676998,"c":127.4678896266,"v":420145.4321463025,"t":1719604800}
+{"o":127.4678896266,"h":127.9988223056,"l":126.4751375591,"c":127.7117931724,"v":409677.6624459887,"t":1719608400}
+{"o":127.7117931724,"h":127.9922177215,"l":127.2271446079,"c":127.4108778744,"v":337820.8018292526,"t":1719612000}
+{"o":127.4108778744,"h":127.5434719934,"l":127.0281460315,"c":127.3797859946,"v":304113.4127543673,"t":1719615600}
+{"o":127.3797859946,"h":128.7608242623,"l":127.3318757955,"c":128.3190561303,"v":314571.5127793258,"t":1719619200}
+{"o":128.3190561303,"h":129.7067405098,"l":128.2276335218,"c":129.1866153087,"v":332421.0840474538,"t":1719622800}
+{"o":129.1866153087,"h":129.5439830764,"l":128.8914981003,"c":129.279295254,"v":279618.2181451457,"t":1719626400}
+{"o":129.279295254,"h":129.4082086677,"l":128.7836508786,"c":129.0103223364,"v":252933.7246434819,"t":1719630000}
+{"o":129.0103223364,"h":129.108157428,"l":128.5242144772,"c":128.6831084604,"v":236443.502609558,"t":1719633600}
+{"o":128.6831084604,"h":128.6965490788,"l":127.5654512106,"c":127.9697730606,"v":303486.7050098387,"t":1719637200}
+{"o":127.9697730606,"h":128.6222281541,"l":127.9629657043,"c":128.4501270342,"v":277835.85826878,"t":1719640800}
+{"o":128.4501270342,"h":129.7028720867,"l":128.4501270342,"c":129.251262954,"v":285722.4509561798,"t":1719644400}
+{"o":129.251262954,"h":129.526332621,"l":128.7612070753,"c":129.408160105,"v":287302.4521632218,"t":1719648000}
+{"o":129.408160105,"h":129.9824976185,"l":128.9539759168,"c":129.9824976185,"v":269048.2735992322,"t":1719651600}
+{"o":129.9824976185,"h":130.2994255944,"l":129.6996203596,"c":129.8238516941,"v":265174.9932190187,"t":1719655200}
+{"o":129.8238516941,"h":129.9185256422,"l":129.4822125052,"c":129.8187245028,"v":254303.2171758135,"t":1719658800}
+{"o":129.8187245028,"h":130.1536720923,"l":129.2460037516,"c":129.5177338016,"v":261111.0117262311,"t":1719662400}
+{"o":129.5177338016,"h":129.6641327266,"l":129.1345832107,"c":129.3591039583,"v":298191.2301823256,"t":1719666000}
+{"o":129.3591039583,"h":129.7925958031,"l":128.8009390629,"c":129.0568331982,"v":300746.4317905959,"t":1719669600}
+{"o":129.0568331982,"h":129.9190080658,"l":128.7069514715,"c":129.8239551493,"v":300095.3056739158,"t":1719673200}
+{"o":129.8239551493,"h":129.9182993562,"l":129.1574747254,"c":129.4262267407,"v":340613.4270629242,"t":1719676800}
+{"o":129.4262267407,"h":129.6620215081,"l":128.9620229848,"c":129.5756939196,"v":336913.5984507364,"t":1719680400}
+{"o":129.5756939196,"h":129.6432478111,"l":128.8981016991,"c":129.2426151239,"v":328311.1617551131,"t":1719684000}
+{"o":129.2426151239,"h":129.313632645,"l":128.179692728,"c":128.9619998819,"v":322411.690581953,"t":1719687600}
+{"o":128.9619998819,"h":129.0466270829,"l":128.0961817897,"c":128.3287297459,"v":328815.8971633182,"t":1719691200}
+{"o":128.3287297459,"h":128.4844904116,"l":127.8294671864,"c":128.0254211989,"v":282020.3192516362,"t":1719694800}
+{"o":128.0254211989,"h":128.2053798254,"l":127.1176248959,"c":127.4445926818,"v":291597.0773526041,"t":1719698400}
+{"o":127.4445926818,"h":127.9347824928,"l":127.3796261229,"c":127.5984460173,"v":264150.4083323982,"t":1719702000}
+{"o":127.5984460173,"h":128.3732375588,"l":127.3623842595,"c":128.0951507562,"v":275636.4937047728,"t":1719705600}
+{"o":128.0951507562,"h":128.1274909655,"l":127.1418260278,"c":127.4819865896,"v":283977.4625105291,"t":1719709200}
+{"o":127.4819865896,"h":127.555629643,"l":125.8274692484,"c":126.37598432,"v":328013.2251454823,"t":1719712800}
+{"o":126.37598432,"h":126.7197752699,"l":125.728904724,"c":125.8276408668,"v":349953.173545317,"t":1719716400}
+{"o":125.8276408668,"h":138.3533737893,"l":125.0349433531,"c":137.6520430537,"v":310191.1651367667,"t":1719720000}
+{"o":137.6520430537,"h":137.8779010173,"l":137.23839596,"c":137.6854157985,"v":303584.1407391425,"t":1719723600}
+{"o":137.6854157985,"h":139.1576307078,"l":137.4922723889,"c":139.1576307078,"v":337509.8959257356,"t":1719727200}
+{"o":139.1576307078,"h":141.1537703435,"l":139.0654596765,"c":140.680863289,"v":360741.5157296062,"t":1719730800}
+{"o":140.680863289,"h":141.5475835168,"l":139.6479169114,"c":140.5661156488,"v":297472.1432396491,"t":1719734400}
+{"o":140.5661156488,"h":141.0970734188,"l":140.0696637505,"c":140.2027509927,"v":251038.9448004407,"t":1719738000}
+{"o":140.2027509927,"h":140.4458783892,"l":139.581500103,"c":140.0120278671,"v":261773.7309401337,"t":1719741600}
+{"o":140.0120278671,"h":140.6971623998,"l":139.895747731,"c":140.4073758981,"v":260158.9135246228,"t":1719745200}
+{"o":140.4073758981,"h":140.7974189041,"l":139.8351299673,"c":140.2928290122,"v":296543.3127530197,"t":1719748800}
+{"o":140.2928290122,"h":141.6793715462,"l":140.2031247331,"c":141.5913116106,"v":341978.0055594961,"t":1719752400}
+{"o":141.5913116106,"h":141.6807450682,"l":140.9135416087,"c":141.3448299795,"v":481594.4036294039,"t":1719756000}
+{"o":141.3448299795,"h":143.1852921169,"l":141.2969168463,"c":142.9425065126,"v":432216.575410563,"t":1719759600}
+{"o":142.9425065126,"h":143.112998923,"l":141.7304014863,"c":142.4163197341,"v":353258.1991599718,"t":1719763200}
+{"o":142.4163197341,"h":143.44790693,"l":142.2580964747,"c":143.3026730764,"v":343613.0393215938,"t":1719766800}
+{"o":143.3026730764,"h":145.0041273877,"l":143.0327775035,"c":144.4434506747,"v":363281.2037239273,"t":1719770400}
+{"o":144.4434506747,"h":144.5670242313,"l":143.7753299227,"c":144.0968504517,"v":333778.8417277162,"t":1719774000}
+{"o":144.0968504517,"h":145.1009055782,"l":143.6619210069,"c":143.6619210069,"v":363051.254459169,"t":1719777600}
+{"o":143.6619210069,"h":144.0260770279,"l":143.1242009171,"c":143.6990281524,"v":328981.6170087185,"t":1719781200}
+{"o":143.6990281524,"h":146.7526372855,"l":143.6303006378,"c":146.2567846938,"v":445805.1287466913,"t":1719784800}
+{"o":146.2567846938,"h":146.440164489,"l":145.5363625438,"c":145.7867249023,"v":323592.146289398,"t":1719788400}
+{"o":145.7867249023,"h":147.2769918205,"l":145.1922704013,"c":147.0363850868,"v":322473.1888511794,"t":1719792000}
+{"o":147.0363850868,"h":148.3417462603,"l":146.6370703288,"c":147.3785234285,"v":441734.7603936631,"t":1719795600}
+{"o":147.3785234285,"h":148.0229789414,"l":146.2588661418,"c":146.6389167487,"v":364058.0604139738,"t":1719799200}
+{"o":146.6389167487,"h":147.2291125921,"l":146.5820225175,"c":146.8642166052,"v":284344.0761316629,"t":1719802800}
+{"o":146.8642166052,"h":147.3966212471,"l":146.5006501812,"c":146.7442712023,"v":403284.7591512884,"t":1719806400}
+{"o":146.7442712023,"h":147.711973056,"l":146.6977375274,"c":147.3219117985,"v":389780.3940744281,"t":1719810000}
+{"o":147.3219117985,"h":147.4984256719,"l":146.4043249913,"c":147.2305120638,"v":361732.5119909856,"t":1719813600}
+{"o":147.2305120638,"h":147.9573195173,"l":146.7619893321,"c":147.5179340864,"v":378734.3665523854,"t":1719817200}
+{"o":147.5179340864,"h":148.2807347998,"l":146.1080050155,"c":146.653978636,"v":374497.2024825448,"t":1719820800}
+{"o":146.653978636,"h":147.2501570679,"l":146.0995630955,"c":147.0380693853,"v":303245.6178442338,"t":1719824400}
+{"o":147.0380693853,"h":147.1364209801,"l":145.9168990858,"c":146.0913171259,"v":317228.5880138518,"t":1719828000}
+{"o":146.0913171259,"h":146.2097176668,"l":145.1083625693,"c":145.3543300682,"v":312230.5730282624,"t":1719831600}
+{"o":145.3543300682,"h":146.7104458573,"l":145.3037264692,"c":146.7093699976,"v":333302.8321357722,"t":1719835200}
+{"o":146.7093699976,"h":147.7902482816,"l":145.5616294932,"c":146.263850922,"v":458200.3508804946,"t":1719838800}
+{"o":146.263850922,"h":147.3565042567,"l":145.4642027447,"c":147.1574831748,"v":461829.9541639053,"t":1719842400}
+{"o":147.1574831748,"h":147.9906110142,"l":146.7300454269,"c":147.7346194408,"v":399888.6083862022,"t":1719846000}
+{"o":147.7346194408,"h":148.5518878505,"l":146.6823460382,"c":147.2807517687,"v":490604.6222840588,"t":1719849600}
+{"o":147.2807517687,"h":147.9311460038,"l":146.3983672858,"c":147.4121733326,"v":422519.593796148,"t":1719853200}
+{"o":147.4121733326,"h":148.1836479534,"l":146.6040672692,"c":147.1012914766,"v":457905.127726763,"t":1719856800}
+{"o":147.1012914766,"h":147.2359543338,"l":145.9753320669,"c":146.7371935109,"v":391986.091222704,"t":1719860400}
+{"o":146.7371935109,"h":147.4522563103,"l":146.5553267019,"c":146.9225457603,"v":429861.3600527508,"t":1719864000}
+{"o":146.9225457603,"h":147.6389073043,"l":146.5369380036,"c":146.9421179666,"v":354000.6609436262,"t":1719867600}
+{"o":146.9421179666,"h":147.1132623775,"l":145.3239938044,"c":146.1609099124,"v":424422.091588226,"t":1719871200}
+{"o":146.1609099124,"h":146.488635653,"l":145.4528766181,"c":146.0245200715,"v":296975.8875372731,"t":1719874800}
+{"o":146.0245200715,"h":146.9986952436,"l":145.5097185309,"c":146.6829186127,"v":378997.772715831,"t":1719878400}
+{"o":146.6829186127,"h":147.207997441,"l":146.3241816417,"c":147.0064882453,"v":323567.0457834785,"t":1719882000}
+{"o":147.0064882453,"h":148.4155666155,"l":146.9461255575,"c":148.3572898121,"v":329367.6977945304,"t":1719885600}
+{"o":148.3572898121,"h":149.3848018087,"l":147.7912471573,"c":148.5105939662,"v":358272.2388746009,"t":1719889200}
+{"o":148.5105939662,"h":149.221122983,"l":148.1831586173,"c":148.2503730657,"v":359453.3625188788,"t":1719892800}
+{"o":148.2503730657,"h":148.6456409868,"l":148.0880555898,"c":148.3900396853,"v":265534.0385654679,"t":1719896400}
+{"o":148.3900396853,"h":148.501645566,"l":146.8885222372,"c":147.1075338299,"v":302219.1010639521,"t":1719900000}
+{"o":147.1075338299,"h":147.1302629803,"l":146.3142070333,"c":146.7637288964,"v":285881.6187290272,"t":1719903600}
+{"o":146.7637288964,"h":147.6778200515,"l":146.199345473,"c":147.2894770251,"v":291801.8463946781,"t":1719907200}
+{"o":147.2894770251,"h":147.7886942605,"l":146.8978071418,"c":147.5116984875,"v":280388.5950274121,"t":1719910800}
+{"o":147.5116984875,"h":148.04688774,"l":146.8541602986,"c":148.005064252,"v":325140.1508549242,"t":1719914400}
+{"o":148.005064252,"h":149.3004124991,"l":147.6562220998,"c":148.789848353,"v":353506.9522232205,"t":1719918000}
+{"o":148.789848353,"h":150.8123160021,"l":148.1132548752,"c":149.8709433264,"v":380865.9749163647,"t":1719921600}
+{"o":149.8709433264,"h":151.0599804584,"l":147.886871127,"c":148.2041609718,"v":505356.3095953551,"t":1719925200}
+{"o":148.2041609718,"h":148.5522061633,"l":146.5575569528,"c":147.549108367,"v":521981.68838831,"t":1719928800}
+{"o":147.549108367,"h":148.3291219485,"l":146.9790298828,"c":147.7338235245,"v":363797.9700532726,"t":1719932400}
+{"o":147.7338235245,"h":148.3584941454,"l":146.996299268,"c":148.2507873082,"v":415275.0716169775,"t":1719936000}
+{"o":148.2507873082,"h":149.2631863257,"l":147.1565595709,"c":149.2074291687,"v":377192.7208800667,"t":1719939600}
+{"o":149.2074291687,"h":152.8188445307,"l":149.2065363986,"c":152.2527041164,"v":581817.168605841,"t":1719943200}
+{"o":152.2527041164,"h":152.8444527502,"l":151.4375241343,"c":151.9970480153,"v":417606.7925655396,"t":1719946800}
+{"o":151.9970480153,"h":152.6997069956,"l":151.5835396054,"c":152.3933590747,"v":381720.7496608014,"t":1719950400}
+{"o":152.3933590747,"h":153.3722972383,"l":152.1823534617,"c":153.0836985266,"v":379008.3016905046,"t":1719954000}
+{"o":153.0836985266,"h":154.1631339018,"l":153.0836985266,"c":154.0422724093,"v":426719.6956516217,"t":1719957600}
+{"o":154.0422724093,"h":154.4383414426,"l":153.0892204414,"c":153.3677545685,"v":333395.4830547936,"t":1719961200}
+{"o":153.3677545685,"h":153.8738856215,"l":152.765078563,"c":152.8808034937,"v":348149.0464593339,"t":1719964800}
+{"o":152.8808034937,"h":153.3414257577,"l":151.2329410565,"c":151.6323097126,"v":392233.4102589199,"t":1719968400}
+{"o":151.6323097126,"h":152.1774028677,"l":150.9946611234,"c":151.5607199798,"v":379555.4698628216,"t":1719972000}
+{"o":151.5607199798,"h":151.5625708409,"l":148.7677912864,"c":149.9480763486,"v":470600.438864796,"t":1719975600}
+{"o":149.9480763486,"h":149.972699095,"l":147.1736564673,"c":147.6021263351,"v":433773.9189183369,"t":1719979200}
+{"o":147.6021263351,"h":148.9800102907,"l":147.4497690533,"c":148.9144307453,"v":355010.1147950381,"t":1719982800}
+{"o":148.9144307453,"h":149.2172769384,"l":148.2283995766,"c":148.3546880187,"v":324010.4082217272,"t":1719986400}
+{"o":148.3546880187,"h":148.4981072631,"l":145.9647150283,"c":146.0082816963,"v":394168.6743788839,"t":1719990000}
+{"o":146.0082816963,"h":146.3381734524,"l":144.4435381081,"c":145.8677170491,"v":386765.8445577747,"t":1719993600}
+{"o":145.8677170491,"h":146.7538254395,"l":145.640729103,"c":145.9958535521,"v":347306.0921983253,"t":1719997200}
+{"o":145.9958535521,"h":145.9986209328,"l":141.7641310104,"c":143.6850061397,"v":745778.1137089829,"t":1720000800}
+{"o":143.6850061397,"h":143.8988328497,"l":142.3099258964,"c":143.5673316633,"v":531377.5968049475,"t":1720004400}
+{"o":143.5673316633,"h":143.5673316633,"l":140.4316889376,"c":141.124479068,"v":574868.0654576035,"t":1720008000}
+{"o":141.124479068,"h":143.7479705691,"l":140.6188578741,"c":143.6419121703,"v":605205.8278879094,"t":1720011600}
+{"o":143.6419121703,"h":143.8439872456,"l":141.2242387819,"c":141.3030898174,"v":523425.7642651403,"t":1720015200}
+{"o":141.3030898174,"h":142.4241342458,"l":140.5721050525,"c":141.3060523479,"v":543540.3510117116,"t":1720018800}
+{"o":141.3060523479,"h":142.7207661206,"l":140.6963308366,"c":142.1211937234,"v":531344.8877679564,"t":1720022400}
+{"o":142.1211937234,"h":142.4279412081,"l":140.9364459043,"c":141.6340879228,"v":423864.2898625972,"t":1720026000}
+{"o":141.6340879228,"h":142.1485334807,"l":140.8930854133,"c":141.3860168547,"v":507949.1727475985,"t":1720029600}
+{"o":141.3860168547,"h":141.4429565482,"l":138.9490098202,"c":140.0255043672,"v":674259.463797737,"t":1720033200}
+{"o":140.0255043672,"h":141.1130656873,"l":139.4498166175,"c":139.6089345979,"v":449854.5630484985,"t":1720036800}
+{"o":139.6089345979,"h":141.7023538807,"l":138.8796548181,"c":141.3403866846,"v":473242.4496856453,"t":1720040400}
+{"o":141.3403866846,"h":141.5456146887,"l":140.2234385634,"c":140.9960572889,"v":384714.3465735487,"t":1720044000}
+{"o":140.9960572889,"h":141.0130602965,"l":139.9857432049,"c":140.422274987,"v":366379.03216235,"t":1720047600}
+{"o":140.422274987,"h":142.3978684217,"l":140.3965640874,"c":141.0362663348,"v":398622.9926202913,"t":1720051200}
+{"o":141.0362663348,"h":141.2043660324,"l":132.7184346024,"c":133.8508100254,"v":911354.5572387972,"t":1720054800}
+{"o":133.8508100254,"h":136.512030956,"l":132.5736018517,"c":135.9157369011,"v":590325.7651318145,"t":1720058400}
+{"o":135.9157369011,"h":136.935845795,"l":135.2405268773,"c":136.7787530508,"v":385623.4620555942,"t":1720062000}
+{"o":136.7787530508,"h":137.0172181699,"l":135.8870858384,"c":136.2905154146,"v":320182.5476418,"t":1720065600}
+{"o":136.2905154146,"h":136.450692204,"l":135.5847322256,"c":135.7009531421,"v":323281.6738264275,"t":1720069200}
+{"o":135.7009531421,"h":135.7369944981,"l":133.5525757342,"c":134.3127539222,"v":494629.9495688727,"t":1720072800}
+{"o":134.3127539222,"h":134.9372105833,"l":133.6332420768,"c":134.0292677667,"v":501282.901825516,"t":1720076400}
+{"o":134.0292677667,"h":135.3140055131,"l":132.4816965391,"c":135.0373348591,"v":573967.9634972234,"t":1720080000}
+{"o":135.0373348591,"h":135.5037388253,"l":133.3235863222,"c":133.9758411766,"v":552642.8083223833,"t":1720083600}
+{"o":133.9758411766,"h":134.1129000688,"l":131.9977616519,"c":133.969854974,"v":612034.7894975728,"t":1720087200}
+{"o":133.969854974,"h":134.2459437103,"l":132.1388027284,"c":132.4206496611,"v":432090.9658292082,"t":1720090800}
+{"o":132.4206496611,"h":134.1167802518,"l":131.9140039993,"c":132.7866940492,"v":505174.9807639095,"t":1720094400}
+{"o":132.7866940492,"h":133.2154480097,"l":129.4425021522,"c":132.8737425322,"v":807402.5763075373,"t":1720098000}
+{"o":132.8737425322,"h":134.9476777318,"l":132.0079895455,"c":134.019156427,"v":568491.6172112636,"t":1720101600}
+{"o":134.019156427,"h":135.5934338011,"l":133.324043218,"c":135.0507776599,"v":512038.7461202969,"t":1720105200}
+{"o":135.0507776599,"h":135.0967503688,"l":133.6460830323,"c":134.938758175,"v":463616.5596921422,"t":1720108800}
+{"o":134.938758175,"h":135.2801650986,"l":134.3956673806,"c":134.9403255454,"v":414266.1775774296,"t":1720112400}
+{"o":134.9403255454,"h":134.9591077317,"l":133.4046417042,"c":133.7547929254,"v":522155.5287312164,"t":1720116000}
+{"o":133.7547929254,"h":135.6625542815,"l":133.6563361318,"c":133.7111244515,"v":531756.2959259801,"t":1720119600}
+{"o":133.7111244515,"h":134.7506995152,"l":133.0688456286,"c":134.7165208109,"v":421420.0892092537,"t":1720123200}
+{"o":134.7165208109,"h":135.3600928424,"l":134.0444756143,"c":134.6628103253,"v":415012.4048317102,"t":1720126800}
+{"o":134.6628103253,"h":135.0407995683,"l":132.0833166018,"c":132.1444380573,"v":533189.272856831,"t":1720130400}
+{"o":132.1444380573,"h":132.256280737,"l":126.9981656505,"c":127.5949512902,"v":710010.1998925213,"t":1720134000}
+{"o":127.5949512902,"h":128.7780590523,"l":123.8610170876,"c":128.2671032644,"v":957584.8472615435,"t":1720137600}
+{"o":128.2671032644,"h":128.7656102802,"l":125.3027203186,"c":128.4026776406,"v":562516.5742446482,"t":1720141200}
+{"o":128.4026776406,"h":128.4350365033,"l":121.7954079967,"c":123.9314472583,"v":690802.9049176318,"t":1720144800}
+{"o":123.9314472583,"h":124.2055594104,"l":121.0919332212,"c":123.4291460476,"v":1040722.5816321212,"t":1720148400}
+{"o":123.4291460476,"h":126.5414681869,"l":121.0400321294,"c":125.2041165098,"v":796729.7122081466,"t":1720152000}
+{"o":125.2041165098,"h":127.433373295,"l":125.0581148165,"c":127.0332352406,"v":482302.4567835736,"t":1720155600}
+{"o":127.0332352406,"h":127.0569513686,"l":124.274153932,"c":124.844300028,"v":444240.1274185434,"t":1720159200}
+{"o":124.844300028,"h":126.7683417718,"l":124.0031233963,"c":126.5176219515,"v":480863.3343849115,"t":1720162800}
+{"o":126.5176219515,"h":126.8360385468,"l":122.3400624053,"c":122.5908237604,"v":435229.8058081821,"t":1720166400}
+{"o":122.5908237604,"h":126.2763294981,"l":121.8833361987,"c":125.9319639124,"v":474554.3746619434,"t":1720170000}
+{"o":125.9319639124,"h":129.3909285687,"l":125.5124713526,"c":128.30541591,"v":538655.0911165734,"t":1720173600}
+{"o":128.30541591,"h":130.5599495798,"l":128.1414951706,"c":129.8336268105,"v":516325.6572265381,"t":1720177200}
+{"o":129.8336268105,"h":132.4799938706,"l":128.4606084604,"c":128.6097701585,"v":671616.0321222281,"t":1720180800}
+{"o":128.6097701585,"h":133.2297208342,"l":128.2059446682,"c":132.9859650566,"v":644175.8970774054,"t":1720184400}
+{"o":132.9859650566,"h":133.4197130581,"l":130.7167303711,"c":132.47578534,"v":627980.5575979665,"t":1720188000}
+{"o":132.47578534,"h":134.7219713694,"l":131.8972114225,"c":134.6501779389,"v":785021.1133133317,"t":1720191600}
+{"o":134.6501779389,"h":136.0891323908,"l":133.1689769302,"c":134.3643819411,"v":796391.6506689243,"t":1720195200}
+{"o":134.3643819411,"h":135.2430150305,"l":133.424020295,"c":134.6866930055,"v":578673.147191552,"t":1720198800}
+{"o":134.6866930055,"h":135.7152312334,"l":133.8498508378,"c":135.4884852418,"v":612166.731288582,"t":1720202400}
+{"o":135.4884852418,"h":135.65967114,"l":134.2334528441,"c":134.764805489,"v":465465.7425345539,"t":1720206000}
+{"o":134.764805489,"h":135.2942971522,"l":133.9864158781,"c":135.0736903676,"v":379920.6241171297,"t":1720209600}
+{"o":135.0736903676,"h":135.5509506795,"l":134.2529422097,"c":134.5151595404,"v":395985.8762017559,"t":1720213200}
+{"o":134.5151595404,"h":135.1279013296,"l":133.8045915907,"c":134.0169441659,"v":413716.2748283896,"t":1720216800}
+{"o":134.0169441659,"h":134.7413395783,"l":133.9593366523,"c":134.1254322826,"v":415087.415124178,"t":1720220400}
+{"o":134.1254322826,"h":137.6946057295,"l":133.2897601195,"c":134.7999766717,"v":579113.3444109557,"t":1720224000}
+{"o":134.7999766717,"h":135.0683575556,"l":133.107239607,"c":133.2553386583,"v":410339.2374010619,"t":1720227600}
+{"o":133.2553386583,"h":133.7796641763,"l":132.1394041476,"c":133.367433899,"v":395595.7704125076,"t":1720231200}
+{"o":133.367433899,"h":134.6457073144,"l":133.2723583844,"c":134.1790313556,"v":373894.4744577937,"t":1720234800}
+{"o":134.1790313556,"h":134.652513874,"l":133.3270530842,"c":133.3817474329,"v":358668.4851288762,"t":1720238400}
+{"o":133.3817474329,"h":134.6938124065,"l":133.3493366329,"c":134.2239373028,"v":324160.5591193175,"t":1720242000}
+{"o":134.2239373028,"h":136.5540847883,"l":134.133112766,"c":135.6814202762,"v":342899.0087891023,"t":1720245600}
+{"o":135.6814202762,"h":137.3669694425,"l":135.3816164286,"c":136.7770865704,"v":446444.1009294536,"t":1720249200}
+{"o":136.7770865704,"h":137.8425220916,"l":136.2457005085,"c":136.8882499339,"v":358725.1117361209,"t":1720252800}
+{"o":136.8882499339,"h":139.7407831538,"l":136.5082797639,"c":139.643745293,"v":421278.0026690328,"t":1720256400}
+{"o":139.643745293,"h":140.3571686692,"l":139.1579907583,"c":139.4777349287,"v":410798.6274721554,"t":1720260000}
+{"o":139.4777349287,"h":139.5814995162,"l":138.2899277009,"c":138.5030517763,"v":350307.412450643,"t":1720263600}
+{"o":138.5030517763,"h":138.9334277768,"l":137.5749145215,"c":138.5238548453,"v":410534.8503348998,"t":1720267200}
+{"o":138.5238548453,"h":140.1050535193,"l":137.9813721377,"c":139.1195441445,"v":485127.3238838759,"t":1720270800}
+{"o":139.1195441445,"h":139.9629533708,"l":138.0208538418,"c":139.5658106897,"v":519563.1567622553,"t":1720274400}
+{"o":139.5658106897,"h":141.8941807546,"l":139.0739568986,"c":141.6288976147,"v":594053.563571525,"t":1720278000}
+{"o":141.6288976147,"h":143.3117267543,"l":140.6016370157,"c":142.207552068,"v":579379.4004278713,"t":1720281600}
+{"o":142.207552068,"h":142.7965484838,"l":141.5952560659,"c":142.1724076091,"v":509760.6427510891,"t":1720285200}
+{"o":142.1724076091,"h":142.4099973622,"l":141.5252450572,"c":142.1815976573,"v":442912.5621875931,"t":1720288800}
+{"o":142.1815976573,"h":142.8404757712,"l":141.8107535902,"c":142.5531209037,"v":369072.9621721618,"t":1720292400}
+{"o":142.5531209037,"h":143.4963513241,"l":141.9246411175,"c":142.2571329925,"v":406285.5631922735,"t":1720296000}
+{"o":142.2571329925,"h":144.0235762853,"l":142.1927127539,"c":142.7621846459,"v":457760.1256534689,"t":1720299600}
+{"o":142.7621846459,"h":143.7813282629,"l":142.7199946441,"c":143.6357210626,"v":449575.7026876512,"t":1720303200}
+{"o":143.6357210626,"h":143.8111669121,"l":142.4977430748,"c":142.7694639653,"v":359728.6974145039,"t":1720306800}
+{"o":142.7694639653,"h":143.0706973989,"l":140.8401384693,"c":140.9676146271,"v":382506.2548818088,"t":1720310400}
+{"o":140.9676146271,"h":141.847944511,"l":139.9368194156,"c":140.948963867,"v":461224.8543372881,"t":1720314000}
+{"o":140.948963867,"h":142.7716090902,"l":140.9087675832,"c":142.2986175736,"v":347504.0991042362,"t":1720317600}
+{"o":142.2986175736,"h":142.3783881811,"l":140.6092437571,"c":141.8628211533,"v":298590.8270201233,"t":1720321200}
+{"o":141.8628211533,"h":141.8687828099,"l":139.0127511769,"c":139.1717259996,"v":326284.9603330623,"t":1720324800}
+{"o":139.1717259996,"h":140.1521767773,"l":138.2885326237,"c":139.8414626314,"v":341075.614035044,"t":1720328400}
+{"o":139.8414626314,"h":140.7658461245,"l":139.402130435,"c":139.5308568883,"v":356715.5333780599,"t":1720332000}
+{"o":139.5308568883,"h":140.2679102069,"l":137.7098591643,"c":138.8756519485,"v":345617.2256957644,"t":1720335600}
+{"o":138.8756519485,"h":139.4688983665,"l":138.4978374384,"c":139.2345446528,"v":312079.3675601568,"t":1720339200}
+{"o":139.2345446528,"h":140.1459759508,"l":138.913855532,"c":139.690173951,"v":331883.3881618219,"t":1720342800}
+{"o":139.690173951,"h":140.4174831352,"l":138.9735545114,"c":139.4049824453,"v":360811.9124219614,"t":1720346400}
+{"o":139.4049824453,"h":139.8823328826,"l":138.9406427901,"c":139.6682298382,"v":418191.6244116918,"t":1720350000}
+{"o":139.6682298382,"h":140.5244432036,"l":138.4619857011,"c":139.4295057812,"v":388291.9671680512,"t":1720353600}
+{"o":139.4295057812,"h":139.467466028,"l":136.2153355045,"c":136.5396716296,"v":515776.5437616388,"t":1720357200}
+{"o":136.5396716296,"h":137.0513999226,"l":135.3061824526,"c":136.7319421132,"v":534130.6551056954,"t":1720360800}
+{"o":136.7319421132,"h":137.8099247171,"l":135.7540574159,"c":136.8134898891,"v":475926.1817509703,"t":1720364400}
+{"o":136.8134898891,"h":138.4155644795,"l":136.5413080336,"c":138.0094057322,"v":435523.5580831851,"t":1720368000}
+{"o":138.0094057322,"h":138.6188416297,"l":136.9440993875,"c":138.4198635642,"v":420614.3771912426,"t":1720371600}
+{"o":138.4198635642,"h":139.3119678347,"l":137.5945707399,"c":137.6706923045,"v":385852.7642268648,"t":1720375200}
+{"o":137.6706923045,"h":138.127590964,"l":136.862980152,"c":137.0926273441,"v":387539.7323783992,"t":1720378800}
+{"o":137.0926273441,"h":137.5971143988,"l":136.2126226169,"c":136.5579657586,"v":419226.2272878431,"t":1720382400}
+{"o":136.5579657586,"h":136.6507453391,"l":132.8125368318,"c":134.0030552217,"v":585211.0202853159,"t":1720386000}
+{"o":134.0030552217,"h":134.8526114939,"l":132.2113979299,"c":132.7563452849,"v":446431.4396798261,"t":1720389600}
+{"o":132.7563452849,"h":133.4213142212,"l":130.2393387311,"c":131.3581146144,"v":676291.2808796497,"t":1720393200}
+{"o":131.3581146144,"h":132.7331900491,"l":128.5071012459,"c":128.8596344703,"v":647867.0323615358,"t":1720396800}
+{"o":128.8596344703,"h":129.5859013276,"l":124.8956905823,"c":129.4192387306,"v":817420.7844663307,"t":1720400400}
+{"o":129.4192387306,"h":131.9701595747,"l":128.3176751192,"c":130.7263720479,"v":621088.0729438713,"t":1720404000}
+{"o":130.7263720479,"h":131.8252545977,"l":129.880876973,"c":130.5076340078,"v":394218.3430524495,"t":1720407600}
+{"o":130.5076340078,"h":133.2355210162,"l":129.6820301356,"c":132.8232664246,"v":423557.4511331461,"t":1720411200}
+{"o":132.8232664246,"h":133.7110014138,"l":131.6731303758,"c":132.5962699618,"v":401463.6853669541,"t":1720414800}
+{"o":132.5962699618,"h":133.4992981498,"l":131.8070917106,"c":132.3522247836,"v":398131.1415566601,"t":1720418400}
+{"o":132.3522247836,"h":132.6865620475,"l":131.3549614102,"c":132.4026518289,"v":402007.8592896141,"t":1720422000}
+{"o":132.4026518289,"h":140.31807399,"l":132.1105906488,"c":140.2323986049,"v":824873.7987334527,"t":1720425600}
+{"o":140.2323986049,"h":141.4329443553,"l":138.7031376766,"c":139.3599725625,"v":706988.9583203971,"t":1720429200}
+{"o":139.3599725625,"h":140.6520380353,"l":137.606696062,"c":138.1563056339,"v":502339.3796130496,"t":1720432800}
+{"o":138.1563056339,"h":141.4943042432,"l":138.0728449727,"c":140.2964008235,"v":498641.2902834364,"t":1720436400}
+{"o":140.2964008235,"h":141.679253646,"l":139.0846637734,"c":140.221067405,"v":480572.5239941087,"t":1720440000}
+{"o":140.221067405,"h":141.1418769746,"l":139.3963078791,"c":140.398049143,"v":622486.2741010414,"t":1720443600}
+{"o":140.398049143,"h":141.2489548909,"l":133.4530060671,"c":138.0242472818,"v":991997.8577784733,"t":1720447200}
+{"o":138.0242472818,"h":139.9299120755,"l":136.4057459677,"c":137.0687893851,"v":738949.3877322805,"t":1720450800}
+{"o":137.0687893851,"h":138.3184471567,"l":134.517712296,"c":136.2927003706,"v":747343.5709710331,"t":1720454400}
+{"o":136.2927003706,"h":137.5240809483,"l":135.4963518429,"c":136.7259282494,"v":709521.8340492779,"t":1720458000}
+{"o":136.7259282494,"h":137.8824326141,"l":136.1214537272,"c":137.5789752516,"v":533880.9908435933,"t":1720461600}
+{"o":137.5789752516,"h":138.2557746329,"l":136.929199246,"c":138.0640545276,"v":436221.4556645715,"t":1720465200}
+{"o":138.0640545276,"h":140.1103074738,"l":137.1235004604,"c":138.3731737149,"v":532153.4309421378,"t":1720468800}
+{"o":138.3731737149,"h":140.8176638914,"l":138.1643585793,"c":139.8252280013,"v":596850.5561715915,"t":1720472400}
+{"o":139.8252280013,"h":140.7994384739,"l":139.357775801,"c":140.0391943369,"v":449747.0395298139,"t":1720476000}
+{"o":140.0391943369,"h":140.2512606934,"l":138.211048754,"c":139.6316055904,"v":547241.5604348236,"t":1720479600}
+{"o":139.6316055904,"h":139.6316055904,"l":137.3038407328,"c":137.9299716346,"v":785473.7281446257,"t":1720483200}
+{"o":137.9299716346,"h":140.8863785484,"l":136.7161913238,"c":136.9624522594,"v":612206.0245988207,"t":1720486800}
+{"o":136.9624522594,"h":139.6731660585,"l":136.2242566204,"c":139.5365018046,"v":445698.1555007183,"t":1720490400}
+{"o":139.5365018046,"h":140.4431395334,"l":138.2820832456,"c":140.1766416493,"v":497467.4654108101,"t":1720494000}
+{"o":140.1766416493,"h":141.4035928134,"l":139.8368487403,"c":140.5394766403,"v":460415.3720568548,"t":1720497600}
+{"o":140.5394766403,"h":141.3480149746,"l":140.2257633726,"c":141.2737513637,"v":454709.0468169341,"t":1720501200}
+{"o":141.2737513637,"h":143.1153632781,"l":140.6125134251,"c":142.4503195148,"v":492704.8244554839,"t":1720504800}
+{"o":142.4503195148,"h":143.0841106644,"l":141.577822317,"c":141.83154869,"v":425737.6000128931,"t":1720508400}
+{"o":141.83154869,"h":143.9105739197,"l":141.2060482201,"c":142.2674166882,"v":444273.6198395443,"t":1720512000}
+{"o":142.2674166882,"h":142.979300254,"l":141.4310969998,"c":141.5223143487,"v":367393.1998626846,"t":1720515600}
+{"o":141.5223143487,"h":141.8883624431,"l":140.5708247434,"c":141.162948662,"v":370325.7441854259,"t":1720519200}
+{"o":141.162948662,"h":141.8467425813,"l":140.041543048,"c":141.6963886785,"v":404425.3610221427,"t":1720522800}
+{"o":141.6963886785,"h":142.0474695972,"l":140.5944323267,"c":140.7591398268,"v":334338.2342936791,"t":1720526400}
+{"o":140.7591398268,"h":141.2574954277,"l":139.4447353604,"c":140.3844378796,"v":557995.481824737,"t":1720530000}
+{"o":140.3844378796,"h":142.6686828525,"l":138.8656650899,"c":138.9058501881,"v":679936.7378977146,"t":1720533600}
+{"o":138.9058501881,"h":140.3936942252,"l":138.4222973137,"c":140.2907324585,"v":533254.1306221337,"t":1720537200}
+{"o":140.2907324585,"h":142.3759835958,"l":139.8555511757,"c":142.3759835958,"v":530757.983969096,"t":1720540800}
+{"o":142.3759835958,"h":142.7865552459,"l":140.7220905694,"c":141.1784498823,"v":481164.1867945208,"t":1720544400}
+{"o":141.1784498823,"h":143.0382357007,"l":140.7585345461,"c":142.3546237748,"v":567974.3287946231,"t":1720548000}
+{"o":142.3546237748,"h":142.433386301,"l":141.4075539554,"c":141.8391036311,"v":542218.5674688392,"t":1720551600}
+{"o":141.8391036311,"h":143.2768689583,"l":141.6982875233,"c":142.3732356436,"v":476530.965465136,"t":1720555200}
+{"o":142.3732356436,"h":143.0978198267,"l":141.6125512976,"c":141.76451731,"v":381465.2329936979,"t":1720558800}
+{"o":141.76451731,"h":142.2103267482,"l":140.6652197291,"c":141.0806783883,"v":470411.85995593,"t":1720562400}
+{"o":141.0806783883,"h":141.7368165745,"l":140.7409607385,"c":141.1331391736,"v":472602.0507699773,"t":1720566000}
+{"o":141.1331391736,"h":141.1931893759,"l":138.7456185217,"c":138.8687240961,"v":462356.8191102295,"t":1720569600}
+{"o":138.8687240961,"h":140.4497704646,"l":138.3386537477,"c":139.9570718164,"v":419685.6430075396,"t":1720573200}
+{"o":139.9570718164,"h":140.8861764526,"l":139.2076221653,"c":140.7362407626,"v":373723.4798625031,"t":1720576800}
+{"o":140.7362407626,"h":141.5777062818,"l":140.2065061281,"c":141.4726489956,"v":341962.2014566052,"t":1720580400}
+{"o":141.4726489956,"h":145.3787271734,"l":141.4689640604,"c":144.9877467203,"v":544832.5979582431,"t":1720584000}
+{"o":144.9877467203,"h":145.8625947933,"l":143.5462232913,"c":143.814396279,"v":442582.0085950073,"t":1720587600}
+{"o":143.814396279,"h":144.7679637643,"l":143.2512123524,"c":144.6701833837,"v":372923.6984087117,"t":1720591200}
+{"o":144.6701833837,"h":144.7755555072,"l":142.9618092683,"c":143.8965967092,"v":355798.8118433886,"t":1720594800}
+{"o":143.8965967092,"h":144.2517010601,"l":143.0712040459,"c":143.7189996967,"v":365962.2799747619,"t":1720598400}
+{"o":143.7189996967,"h":143.7282887774,"l":142.1177997481,"c":142.7878055833,"v":381445.2210711609,"t":1720602000}
+{"o":142.7878055833,"h":143.7050151862,"l":142.4340247636,"c":143.6610161203,"v":375954.5003533348,"t":1720605600}
+{"o":143.6610161203,"h":143.7279999584,"l":142.0564464523,"c":142.5389517092,"v":392707.6922739238,"t":1720609200}
+{"o":142.5389517092,"h":142.9519054373,"l":140.3973343563,"c":141.7456936887,"v":567411.42219001,"t":1720612800}
+{"o":141.7456936887,"h":142.6762594606,"l":140.8573388354,"c":141.5906328852,"v":612797.066012159,"t":1720616400}
+{"o":141.5906328852,"h":142.2089809328,"l":139.8771330986,"c":140.5340140109,"v":509692.2127064443,"t":1720620000}
+{"o":140.5340140109,"h":141.4842236072,"l":139.7276374353,"c":140.881725718,"v":990190.0194930144,"t":1720623600}
+{"o":140.881725718,"h":142.3417276297,"l":140.6219768519,"c":140.9386319581,"v":440997.2011981402,"t":1720627200}
+{"o":140.9386319581,"h":140.9979288732,"l":140.0674106315,"c":140.807523771,"v":435190.6511650305,"t":1720630800}
+{"o":140.807523771,"h":141.3107778419,"l":140.3065532145,"c":140.6187007336,"v":473433.9773272444,"t":1720634400}
+{"o":140.6187007336,"h":141.1511321847,"l":140.0887822545,"c":140.816080626,"v":485196.3964347927,"t":1720638000}
+{"o":140.816080626,"h":141.2912147866,"l":140.2663141392,"c":140.6101442148,"v":397301.6905068492,"t":1720641600}
+{"o":140.6101442148,"h":141.0261270533,"l":139.9798484494,"c":140.9503930205,"v":362693.7914521456,"t":1720645200}
+{"o":140.9503930205,"h":141.7329378484,"l":140.8600550832,"c":141.3230044646,"v":332447.2934655145,"t":1720648800}
+{"o":141.3230044646,"h":142.1905691203,"l":141.0080051657,"c":141.7598846883,"v":352858.4293778132,"t":1720652400}
+{"o":141.7598846883,"h":141.7598846883,"l":140.1153747807,"c":141.4302103086,"v":391169.531095761,"t":1720656000}
+{"o":141.4302103086,"h":142.8080940677,"l":140.446532211,"c":142.53029652,"v":422195.178548176,"t":1720659600}
+{"o":142.53029652,"h":142.9440192095,"l":141.4540891333,"c":141.4540891333,"v":407606.4791829268,"t":1720663200}
+{"o":141.4540891333,"h":141.6664960623,"l":138.928674847,"c":140.0070580316,"v":393164.1191655749,"t":1720666800}
+{"o":140.0070580316,"h":140.677681996,"l":139.7707532177,"c":140.3132939296,"v":318101.339574535,"t":1720670400}
+{"o":140.3132939296,"h":141.0723158178,"l":139.9595330747,"c":140.8981881254,"v":325019.9180183523,"t":1720674000}
+{"o":140.8981881254,"h":141.5098851385,"l":140.5819956262,"c":141.1767002552,"v":325150.3566616194,"t":1720677600}
+{"o":141.1767002552,"h":142.2691433462,"l":140.8468581651,"c":141.8068640807,"v":351514.791539403,"t":1720681200}
+{"o":141.8068640807,"h":142.6871635238,"l":141.8068640807,"c":142.1937201739,"v":387202.8200313373,"t":1720684800}
+{"o":142.1937201739,"h":142.684242307,"l":142.0578020677,"c":142.4134852227,"v":344030.1387993866,"t":1720688400}
+{"o":142.4134852227,"h":142.8408208775,"l":141.8660982805,"c":142.7540023055,"v":409439.959266478,"t":1720692000}
+{"o":142.7540023055,"h":143.7237733636,"l":142.7188091925,"c":143.3821636155,"v":350337.1897598565,"t":1720695600}
+{"o":143.3821636155,"h":145.6145897956,"l":142.8162491235,"c":143.4783047064,"v":635060.9534071966,"t":1720699200}
+{"o":143.4783047064,"h":143.5787374506,"l":141.6205791245,"c":142.1088094305,"v":619479.49509898,"t":1720702800}
+{"o":142.1088094305,"h":142.3751497498,"l":139.7714354855,"c":140.5572277122,"v":597295.5506251164,"t":1720706400}
+{"o":140.5572277122,"h":140.9526860732,"l":137.1196702324,"c":138.1701407235,"v":553304.5346460353,"t":1720710000}
+{"o":138.1701407235,"h":138.7730190137,"l":137.1075394694,"c":138.0590440301,"v":529238.5089145227,"t":1720713600}
+{"o":138.0590440301,"h":138.7393476051,"l":137.0094105315,"c":137.9418672069,"v":536011.4700606554,"t":1720717200}
+{"o":137.9418672069,"h":138.6201889355,"l":137.6343959239,"c":138.4141396259,"v":396003.4037139569,"t":1720720800}
+{"o":138.4141396259,"h":138.5530791669,"l":136.0585313127,"c":136.3342764615,"v":477045.2312580227,"t":1720724400}
+{"o":136.3342764615,"h":137.4138807133,"l":135.4168009511,"c":136.7450548074,"v":536673.9437157301,"t":1720728000}
+{"o":136.7450548074,"h":137.2540187455,"l":135.6356169855,"c":136.4168214581,"v":434790.9870106383,"t":1720731600}
+{"o":136.4168214581,"h":136.8939545902,"l":135.6970416582,"c":136.5273532778,"v":395488.7135507265,"t":1720735200}
+{"o":136.5273532778,"h":136.752120494,"l":135.4160709143,"c":135.4812633571,"v":394716.3377949732,"t":1720738800}
+{"o":135.4812633571,"h":136.8686079692,"l":135.2125261717,"c":135.5890285454,"v":417248.1711638613,"t":1720742400}
+{"o":135.5890285454,"h":136.1740927028,"l":133.4290271408,"c":136.0397239683,"v":522926.1087710114,"t":1720746000}
+{"o":136.0397239683,"h":137.9289012028,"l":135.558176818,"c":137.7984508015,"v":351480.8502693304,"t":1720749600}
+{"o":137.7984508015,"h":137.7984508015,"l":135.8650080203,"c":136.281976633,"v":403705.7232341668,"t":1720753200}
+{"o":136.281976633,"h":136.611214616,"l":135.2158940611,"c":135.8726370592,"v":374401.0234814097,"t":1720756800}
+{"o":135.8726370592,"h":135.9736484968,"l":134.8466807607,"c":135.3539266664,"v":321856.5040246532,"t":1720760400}
+{"o":135.3539266664,"h":136.9798746746,"l":135.1882840362,"c":136.0551945537,"v":316270.2583974063,"t":1720764000}
+{"o":136.0551945537,"h":136.4870087657,"l":134.3390253002,"c":135.229564365,"v":315978.1845642803,"t":1720767600}
+{"o":135.229564365,"h":135.6224134925,"l":134.7492190617,"c":135.5729991327,"v":327596.2905157259,"t":1720771200}
+{"o":135.5729991327,"h":135.6864787673,"l":134.0603050829,"c":134.4306504306,"v":322207.3411233291,"t":1720774800}
+{"o":134.4306504306,"h":135.3596629262,"l":133.7864597841,"c":135.3054266733,"v":331511.694057518,"t":1720778400}
+{"o":135.3054266733,"h":135.6227279536,"l":134.9432346189,"c":135.4233676128,"v":292965.0005815951,"t":1720782000}
+{"o":135.4233676128,"h":137.1898240635,"l":135.2469507491,"c":136.5548138273,"v":442141.3095462506,"t":1720785600}
+{"o":136.5548138273,"h":139.0407349483,"l":136.4070741608,"c":138.5206339123,"v":481197.4168581703,"t":1720789200}
+{"o":138.5206339123,"h":138.9331557829,"l":137.4828908783,"c":137.6555860989,"v":470151.2840310354,"t":1720792800}
+{"o":137.6555860989,"h":139.1608525624,"l":137.5883270375,"c":138.5795087299,"v":465314.62933915,"t":1720796400}
+{"o":138.5795087299,"h":139.2073838249,"l":137.5865586336,"c":138.2044657568,"v":373717.2056858873,"t":1720800000}
+{"o":138.2044657568,"h":138.9362549295,"l":137.6931549109,"c":138.7317725293,"v":405635.6352824556,"t":1720803600}
+{"o":138.7317725293,"h":140.3528584861,"l":138.3660369073,"c":139.7003909249,"v":557041.3578026282,"t":1720807200}
+{"o":139.7003909249,"h":139.9235799931,"l":138.2032735313,"c":138.311368744,"v":501125.1766192276,"t":1720810800}
+{"o":138.311368744,"h":138.4298326535,"l":136.4643402929,"c":137.8506278415,"v":417951.0372513678,"t":1720814400}
+{"o":137.8506278415,"h":138.0876617979,"l":137.3179778576,"c":138.0041701249,"v":367082.1758355548,"t":1720818000}
+{"o":138.0041701249,"h":138.5853843318,"l":137.7697527669,"c":138.5853843318,"v":289633.8642782128,"t":1720821600}
+{"o":138.5853843318,"h":139.3091457256,"l":138.2986999006,"c":139.2149519196,"v":298949.1145233408,"t":1720825200}
+{"o":139.2149519196,"h":139.289787837,"l":138.4298472434,"c":138.8339857113,"v":332414.4468712399,"t":1720828800}
+{"o":138.8339857113,"h":139.6717638546,"l":138.6478455874,"c":138.8546751226,"v":300329.2566137347,"t":1720832400}
+{"o":138.8546751226,"h":138.9570319362,"l":138.0996529019,"c":138.8494451206,"v":242527.0318058105,"t":1720836000}
+{"o":138.8494451206,"h":139.1142656957,"l":138.536025687,"c":138.5913409536,"v":265637.8598647113,"t":1720839600}
+{"o":138.5913409536,"h":138.7091871589,"l":137.8660693575,"c":137.9820522582,"v":283818.9223297379,"t":1720843200}
+{"o":137.9820522582,"h":139.0065980197,"l":137.7634965514,"c":139.0065980197,"v":294706.668061144,"t":1720846800}
+{"o":139.0065980197,"h":139.3000132431,"l":138.5350030986,"c":138.7425068397,"v":295041.9977639352,"t":1720850400}
+{"o":138.7425068397,"h":139.2037778483,"l":138.4404424388,"c":139.131195876,"v":273923.7153595199,"t":1720854000}
+{"o":139.131195876,"h":139.4060700063,"l":138.298363916,"c":138.3773292394,"v":286257.8373889375,"t":1720857600}
+{"o":138.3773292394,"h":140.4300278053,"l":138.235998482,"c":140.3815278021,"v":380345.4376556767,"t":1720861200}
+{"o":140.3815278021,"h":140.6799266421,"l":139.022517611,"c":139.5817182552,"v":385374.2685988417,"t":1720864800}
+{"o":139.5817182552,"h":139.962197864,"l":139.1535811579,"c":139.8934672077,"v":269786.4598555486,"t":1720868400}
+{"o":139.8934672077,"h":140.3278493049,"l":139.4880571994,"c":140.0061942513,"v":299162.3885087532,"t":1720872000}
+{"o":140.0061942513,"h":140.2494878509,"l":139.4463997463,"c":139.9022404023,"v":464531.6303176424,"t":1720875600}
+{"o":139.9022404023,"h":139.9102658835,"l":139.0343616733,"c":139.7375704888,"v":325851.882195506,"t":1720879200}
+{"o":139.7375704888,"h":140.2956345269,"l":139.3088224985,"c":140.1846951984,"v":323846.5193242672,"t":1720882800}
+{"o":140.1846951984,"h":140.6106342612,"l":139.0819888339,"c":139.4238210187,"v":432032.8840018091,"t":1720886400}
+{"o":139.4238210187,"h":139.6464643382,"l":139.1079642454,"c":139.4574261222,"v":446292.7465814211,"t":1720890000}
+{"o":139.4574261222,"h":139.6895225159,"l":138.9894132934,"c":139.1717736215,"v":308103.0410603503,"t":1720893600}
+{"o":139.1717736215,"h":139.7569251144,"l":139.1407518378,"c":139.6103307589,"v":362875.2773827398,"t":1720897200}
+{"o":139.6103307589,"h":139.9789988884,"l":139.4668743909,"c":139.5797284462,"v":404515.7710825208,"t":1720900800}
+{"o":139.5797284462,"h":140.0161344709,"l":139.2021656455,"c":140.0153038749,"v":362562.204919482,"t":1720904400}
+{"o":140.0153038749,"h":141.9911201463,"l":138.9088602807,"c":141.9168614043,"v":572550.981166507,"t":1720908000}
+{"o":141.9168614043,"h":143.4838065155,"l":141.2967790528,"c":141.7129244745,"v":715800.3092422398,"t":1720911600}
+{"o":141.7129244745,"h":144.9512469954,"l":141.6583836041,"c":144.7221481381,"v":522328.0621005843,"t":1720915200}
+{"o":144.7221481381,"h":144.9852080064,"l":143.4605939163,"c":144.7315181087,"v":527905.2273014511,"t":1720918800}
+{"o":144.7315181087,"h":145.0064832107,"l":142.9624762574,"c":143.4647669622,"v":430858.160191827,"t":1720922400}
+{"o":143.4647669622,"h":144.3865770135,"l":143.4068262548,"c":143.7636516993,"v":339775.6728077119,"t":1720926000}
+{"o":143.7636516993,"h":145.8417776754,"l":143.6585040523,"c":144.7909560932,"v":411323.2664318603,"t":1720929600}
+{"o":144.7909560932,"h":145.7644948753,"l":144.010478672,"c":145.3725710938,"v":495864.0831183546,"t":1720933200}
+{"o":145.3725710938,"h":145.7378021115,"l":144.1808158445,"c":144.3012978693,"v":370328.4841020869,"t":1720936800}
+{"o":144.3012978693,"h":144.9960183897,"l":144.1118730765,"c":144.5712590652,"v":329082.6713437625,"t":1720940400}
+{"o":144.5712590652,"h":145.3973713127,"l":144.5712590652,"c":145.1917850747,"v":360828.8563256355,"t":1720944000}
+{"o":145.1917850747,"h":146.7255989405,"l":144.8510140697,"c":146.3771902289,"v":461242.1344625698,"t":1720947600}
+{"o":146.3771902289,"h":146.5626209824,"l":144.8201970381,"c":144.9038039334,"v":384872.8424852718,"t":1720951200}
+{"o":144.9038039334,"h":145.4515624215,"l":144.5615210023,"c":144.6888925847,"v":428458.6770938764,"t":1720954800}
+{"o":144.6888925847,"h":144.8165268887,"l":143.5089487445,"c":143.7490962383,"v":379244.3762534572,"t":1720958400}
+{"o":143.7490962383,"h":144.5995567862,"l":143.7067620995,"c":144.2259960479,"v":459894.0211440224,"t":1720962000}
+{"o":144.2259960479,"h":144.911984334,"l":143.2640430548,"c":144.7658866455,"v":465815.6961830557,"t":1720965600}
+{"o":144.7658866455,"h":145.8571545084,"l":144.4359873358,"c":145.680646029,"v":549241.5869580362,"t":1720969200}
+{"o":145.680646029,"h":145.7392793052,"l":144.8815865913,"c":145.2697661749,"v":438280.4650724581,"t":1720972800}
+{"o":145.2697661749,"h":145.4110232932,"l":144.49120629,"c":144.9134412404,"v":432556.0489303783,"t":1720976400}
+{"o":144.9134412404,"h":145.0239066285,"l":144.5906361922,"c":144.8808720247,"v":418842.5055538478,"t":1720980000}
+{"o":144.8808720247,"h":145.0969991725,"l":144.4422722028,"c":145.0538938835,"v":324775.1506985594,"t":1720983600}
+{"o":145.0538938835,"h":146.1215464469,"l":144.8875586613,"c":145.419309309,"v":336363.6731644846,"t":1720987200}
+{"o":145.419309309,"h":148.0435291911,"l":145.2689054951,"c":147.9429176673,"v":441389.8778969836,"t":1720990800}
+{"o":147.9429176673,"h":148.1027646233,"l":146.4236910414,"c":147.0195561263,"v":462640.5336586063,"t":1720994400}
+{"o":147.0195561263,"h":148.3673903194,"l":146.8469178608,"c":147.4619685411,"v":392919.3988252489,"t":1720998000}
+{"o":147.4619685411,"h":150.6026286873,"l":146.8220473681,"c":150.1213390751,"v":465310.1628106236,"t":1721001600}
+{"o":150.1213390751,"h":151.2336970892,"l":149.6031095674,"c":150.6358954212,"v":434481.4851178108,"t":1721005200}
+{"o":150.6358954212,"h":151.8786771574,"l":150.3057108699,"c":151.7087967571,"v":408511.5220850468,"t":1721008800}
+{"o":151.7087967571,"h":151.8609466643,"l":150.6182653054,"c":151.2598349843,"v":370775.0310991541,"t":1721012400}
+{"o":151.2598349843,"h":151.846997848,"l":150.4865187476,"c":151.7397578079,"v":376714.109688707,"t":1721016000}
+{"o":151.7397578079,"h":152.0126103506,"l":151.2777854917,"c":151.7811091221,"v":376021.7480286981,"t":1721019600}
+{"o":151.7811091221,"h":153.5956018563,"l":151.5188379198,"c":152.894649517,"v":411817.8562263376,"t":1721023200}
+{"o":152.894649517,"h":153.9134936168,"l":152.8194417322,"c":153.0680652679,"v":453053.6004221408,"t":1721026800}
+{"o":153.0680652679,"h":153.8790688586,"l":152.3685869363,"c":152.5925838287,"v":444879.5811994719,"t":1721030400}
+{"o":152.5925838287,"h":152.7155503519,"l":151.7755387718,"c":152.0339261193,"v":428029.5914127058,"t":1721034000}
+{"o":152.0339261193,"h":152.3708030873,"l":151.085929186,"c":151.1709378559,"v":367758.8712913395,"t":1721037600}
+{"o":151.1709378559,"h":151.8460806339,"l":150.8246108514,"c":151.4328665018,"v":362046.676669135,"t":1721041200}
+{"o":154.252503992,"h":156.3065125481,"l":153.8136254531,"c":154.252503992,"v":312494.312934056,"t":1713844800}
+{"o":154.252503992,"h":155.7366665113,"l":154.0064070661,"c":155.1515842605,"v":303817.8751868127,"t":1713848400}
+{"o":155.1515842605,"h":155.6076311285,"l":153.3785098514,"c":153.8895219686,"v":296381.3269971265,"t":1713852000}
+{"o":153.8895219686,"h":154.297767576,"l":152.4583842858,"c":153.1141138322,"v":303877.0058149913,"t":1713855600}
+{"o":153.1141138322,"h":154.1645967128,"l":152.5434396141,"c":153.7864763669,"v":322383.9291908531,"t":1713859200}
+{"o":153.7864763669,"h":154.1280726752,"l":152.8637368643,"c":153.2950660519,"v":280708.8859274877,"t":1713862800}
+{"o":153.2950660519,"h":155.0161798727,"l":152.867957089,"c":154.5354192071,"v":258907.2087385372,"t":1713866400}
+{"o":154.5354192071,"h":154.7558606862,"l":152.8998961679,"c":153.5986562188,"v":323953.2565861609,"t":1713870000}
+{"o":153.5986562188,"h":154.4093822915,"l":153.0966943787,"c":154.1627105315,"v":396729.3899757725,"t":1713873600}
+{"o":154.1627105315,"h":155.9089631009,"l":153.2446580467,"c":155.6366658011,"v":476516.7865815518,"t":1713877200}
+{"o":155.6366658011,"h":157.9438991797,"l":155.0270650089,"c":157.795797953,"v":585741.3756162369,"t":1713880800}
+{"o":157.795797953,"h":159.2017864972,"l":156.8281901655,"c":157.2946961205,"v":617954.0017064428,"t":1713884400}
+{"o":157.2946961205,"h":158.8088212225,"l":156.7800284889,"c":157.5520637051,"v":506651.2275872825,"t":1713888000}
+{"o":157.5520637051,"h":160.0330892761,"l":156.9460602998,"c":158.6564811271,"v":480988.5096347627,"t":1713891600}
+{"o":158.6564811271,"h":159.2089224095,"l":157.3532680404,"c":158.5302911756,"v":491372.108402933,"t":1713895200}
+{"o":158.5302911756,"h":158.6977465288,"l":156.6106199176,"c":156.9268943651,"v":416885.9413217828,"t":1713898800}
+{"o":156.9268943651,"h":157.2225593115,"l":155.0488659674,"c":155.9069460702,"v":460593.1176486678,"t":1713902400}
+{"o":155.9069460702,"h":156.7411184146,"l":155.0542327409,"c":155.6917813858,"v":438468.0286518475,"t":1713906000}
+{"o":155.6917813858,"h":156.2724688942,"l":154.5334333202,"c":154.764608828,"v":398545.2136766309,"t":1713909600}
+{"o":154.764608828,"h":154.9027129118,"l":153.9616626231,"c":154.1912877326,"v":406244.8048252595,"t":1713913200}
+{"o":154.1912877326,"h":157.2924331114,"l":153.8591046146,"c":156.041899063,"v":526095.0701839073,"t":1713916800}
+{"o":156.041899063,"h":158.3963631587,"l":156.0326861858,"c":157.3555762437,"v":490782.1074015835,"t":1713920400}
+{"o":157.3555762437,"h":157.67713743,"l":154.7258605358,"c":155.3175001563,"v":457677.3506804805,"t":1713924000}
+{"o":155.3175001563,"h":156.7889990181,"l":155.1664522982,"c":156.0799212951,"v":336570.1220860186,"t":1713927600}
+{"o":156.0799212951,"h":158.7676779231,"l":155.4047929721,"c":158.522955186,"v":460904.5101160894,"t":1713931200}
+{"o":158.522955186,"h":159.2498299056,"l":157.1317571399,"c":157.4882941244,"v":421063.5804620817,"t":1713934800}
+{"o":157.4882941244,"h":158.3309449664,"l":156.455891349,"c":157.6154722398,"v":420826.1191206517,"t":1713938400}
+{"o":157.6154722398,"h":158.3329964916,"l":157.0319871287,"c":157.3256742911,"v":319011.4462304103,"t":1713942000}
+{"o":157.3256742911,"h":157.8381685641,"l":156.1986146172,"c":156.6862764308,"v":333355.503423795,"t":1713945600}
+{"o":156.6862764308,"h":156.9308690017,"l":155.8556412778,"c":156.6913484094,"v":316451.4349914287,"t":1713949200}
+{"o":156.6913484094,"h":157.5512676716,"l":156.1680385937,"c":157.108380124,"v":318655.7516947863,"t":1713952800}
+{"o":157.108380124,"h":158.9392390956,"l":156.5799299328,"c":158.6991749796,"v":364146.7355393234,"t":1713956400}
+{"o":158.6991749796,"h":159.1849862777,"l":157.8205768853,"c":157.9942066275,"v":430625.1810833051,"t":1713960000}
+{"o":157.9942066275,"h":158.1333261265,"l":155.1875841607,"c":156.2071086664,"v":563572.8668081305,"t":1713963600}
+{"o":156.2071086664,"h":156.9383700869,"l":151.9393568171,"c":154.5537180428,"v":1004725.7168313626,"t":1713967200}
+{"o":154.5537180428,"h":154.8137568049,"l":149.6537912689,"c":150.794059342,"v":1136277.3825815651,"t":1713970800}
+{"o":150.794059342,"h":152.1293320396,"l":149.8572044675,"c":151.1021631946,"v":769359.9068212159,"t":1713974400}
+{"o":151.1021631946,"h":153.3639043011,"l":150.5513406165,"c":151.6922103308,"v":475847.4839599354,"t":1713978000}
+{"o":151.6922103308,"h":151.9158078376,"l":147.3754224116,"c":147.9587541134,"v":505428.1113198026,"t":1713981600}
+{"o":147.9587541134,"h":150.6354181198,"l":146.8459481597,"c":149.2048437736,"v":633056.3788631925,"t":1713985200}
+{"o":149.2048437736,"h":149.8612694709,"l":147.6532343675,"c":148.2908875819,"v":506150.505276756,"t":1713988800}
+{"o":148.2908875819,"h":149.5651355337,"l":147.5424849704,"c":149.2780222542,"v":387584.2394433666,"t":1713992400}
+{"o":149.2780222542,"h":149.3782744254,"l":145.9045833444,"c":146.3207724085,"v":420466.6403721416,"t":1713996000}
+{"o":146.3207724085,"h":147.5692098488,"l":144.2800612419,"c":147.2569231954,"v":462187.7717592983,"t":1713999600}
+{"o":147.2569231954,"h":149.0120246437,"l":146.7929637028,"c":147.9983274564,"v":378589.2958672276,"t":1714003200}
+{"o":147.9983274564,"h":148.7014896075,"l":145.1890243562,"c":145.4070530936,"v":379071.507693904,"t":1714006800}
+{"o":145.4070530936,"h":146.6544052718,"l":144.181291221,"c":145.9375546942,"v":453017.1136738055,"t":1714010400}
+{"o":145.9375546942,"h":146.6199596126,"l":144.8626559346,"c":145.3098601014,"v":362264.702956559,"t":1714014000}
+{"o":145.3098601014,"h":147.1348035808,"l":144.1766175897,"c":146.7435211668,"v":404874.5926807419,"t":1714017600}
+{"o":146.7435211668,"h":147.8378833894,"l":145.5608068639,"c":147.2282412664,"v":279489.8600690853,"t":1714021200}
+{"o":147.2282412664,"h":148.6113804619,"l":146.4464484866,"c":146.796136367,"v":413892.7040117689,"t":1714024800}
+{"o":146.796136367,"h":147.3291260516,"l":145.0217436306,"c":145.6454286837,"v":325000.8465470226,"t":1714028400}
+{"o":145.6454286837,"h":147.2529829676,"l":143.8057607064,"c":145.8128716018,"v":425060.7182032147,"t":1714032000}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":665.73848068,"t":1714035600}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":2447.95304219,"t":1714039200}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":171.859,"t":1714042800}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":74.52993797,"t":1714046400}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":262.22210971,"t":1714050000}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":1669.74291287,"t":1714053600}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":3508.34360905,"t":1714057200}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":6777.88136956,"t":1714060800}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":2181.2279191,"t":1714064400}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":1655.85208545,"t":1714068000}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":1659.65234731,"t":1714071600}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":217.15416673,"t":1714075200}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":233.06978683,"t":1714078800}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":447.04928276,"t":1714082400}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":716.83600989,"t":1714086000}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":1205.29920082,"t":1714089600}
+{"o":145.8128716018,"h":145.8128716018,"l":145.8128716018,"c":145.8128716018,"v":1174.78379187,"t":1714093200}
+{"o":145.8128716018,"h":145.8128716018,"l":142.9684680338,"c":143.6876852655,"v":452255.5834153345,"t":1714096800}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":418.095,"t":1714100400}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":1690.75937688,"t":1714104000}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":1086.39466154,"t":1714107600}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":678.34592356,"t":1714111200}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":13.793,"t":1714114800}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":77.15086808,"t":1714118400}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":185.25484706,"t":1714122000}
+{"o":143.6876852655,"h":143.6876852655,"l":143.6876852655,"c":143.6876852655,"v":470.8311996,"t":1714125600}
+{"o":143.6876852655,"h":143.6876852655,"l":141.7434903958,"c":142.5818774695,"v":340611.0052128735,"t":1714129200}
+{"o":142.5818774695,"h":143.7413301606,"l":141.7062446922,"c":142.4370855578,"v":438262.8032520072,"t":1714132800}
+{"o":142.4370855578,"h":144.0752449589,"l":140.5794220135,"c":143.7880637047,"v":576375.4525478893,"t":1714136400}
+{"o":143.7880637047,"h":145.789838429,"l":142.2921798542,"c":142.855912321,"v":569649.1008184903,"t":1714140000}
+{"o":142.855912321,"h":143.3876181124,"l":141.4111289466,"c":142.0760952212,"v":594310.6037655679,"t":1714143600}
+{"o":142.0760952212,"h":142.7245539167,"l":141.1498958335,"c":141.5597601119,"v":434653.4695280562,"t":1714147200}
+{"o":141.5597601119,"h":143.1036230309,"l":141.4722731566,"c":142.8123330025,"v":435413.1123550754,"t":1714150800}
+{"o":142.8123330025,"h":143.5542996633,"l":142.4918823149,"c":143.5298202286,"v":421301.774528067,"t":1714154400}
+{"o":143.5298202286,"h":143.6619071696,"l":142.3301843437,"c":142.3301843437,"v":453770.3413724577,"t":1714158000}
+{"o":142.3301843437,"h":143.2469099074,"l":141.8555496797,"c":142.2546938233,"v":368064.5762290676,"t":1714161600}
+{"o":142.2546938233,"h":142.6915486393,"l":141.0290473323,"c":141.9889526775,"v":314123.253472189,"t":1714165200}
+{"o":141.9889526775,"h":142.1367233912,"l":138.1304737243,"c":138.6426813736,"v":494991.9559694025,"t":1714168800}
+{"o":138.6426813736,"h":139.3874347802,"l":137.4274671767,"c":138.5596024941,"v":510505.9718557947,"t":1714172400}
+{"o":138.5596024941,"h":139.5627271627,"l":135.6382747069,"c":137.0625270075,"v":605685.5022972911,"t":1714176000}
+{"o":137.0625270075,"h":137.1932605383,"l":131.5951067411,"c":134.4955786763,"v":744190.4751847814,"t":1714179600}
+{"o":134.4955786763,"h":136.5204576281,"l":134.0698081173,"c":134.8658685546,"v":392756.7406295208,"t":1714183200}
+{"o":134.8658685546,"h":136.3885844789,"l":134.5164302929,"c":135.8160437872,"v":336185.0636766378,"t":1714186800}
+{"o":135.8160437872,"h":136.7477139903,"l":135.6575419892,"c":136.4780359441,"v":326872.6043652624,"t":1714190400}
+{"o":136.4780359441,"h":136.6381247465,"l":135.0118678201,"c":135.6170673829,"v":318895.662309933,"t":1714194000}
+{"o":135.6170673829,"h":136.3790638297,"l":134.8687028771,"c":135.502807892,"v":329788.5434155059,"t":1714197600}
+{"o":135.502807892,"h":136.4474456347,"l":135.3376557946,"c":135.5848692814,"v":312621.274179651,"t":1714201200}
+{"o":135.5848692814,"h":136.2550202176,"l":135.0718651006,"c":135.4122137445,"v":258878.6520508506,"t":1714204800}
+{"o":135.4122137445,"h":136.1757276796,"l":135.0529348567,"c":135.490740914,"v":277969.9515292651,"t":1714208400}
+{"o":135.490740914,"h":135.8692134678,"l":134.8618004914,"c":135.1236551916,"v":317583.2038286683,"t":1714212000}
+{"o":135.1236551916,"h":135.9804765474,"l":134.4898775567,"c":135.3431634514,"v":381328.1072204228,"t":1714215600}
+{"o":135.3431634514,"h":137.163104908,"l":135.1071194112,"c":136.7296511544,"v":378500.8642235592,"t":1714219200}
+{"o":136.7296511544,"h":139.417959182,"l":136.3695524805,"c":138.2961559941,"v":357359.1147229908,"t":1714222800}
+{"o":138.2961559941,"h":139.2652596162,"l":137.1917052549,"c":137.635109279,"v":387405.6586316804,"t":1714226400}
+{"o":137.635109279,"h":138.298906109,"l":136.6401917933,"c":137.0646958487,"v":385743.1454861152,"t":1714230000}
+{"o":137.0646958487,"h":138.2093575307,"l":136.8849184309,"c":137.6728314514,"v":359237.9800427768,"t":1714233600}
+{"o":137.6728314514,"h":141.8372344677,"l":137.3169863655,"c":141.0644432176,"v":414380.7433281915,"t":1714237200}
+{"o":141.0644432176,"h":141.9450084454,"l":139.0423364471,"c":140.6933292571,"v":464663.1133755957,"t":1714240800}
+{"o":140.6933292571,"h":141.7699011133,"l":140.1943602231,"c":141.6865187126,"v":281596.9824545392,"t":1714244400}
+{"o":141.6865187126,"h":142.5875517205,"l":140.28875247,"c":140.6203681722,"v":286589.8120949581,"t":1714248000}
+{"o":140.6203681722,"h":140.9251003881,"l":139.3903609496,"c":139.9450947343,"v":272753.0021636431,"t":1714251600}
+{"o":139.9450947343,"h":140.3838467912,"l":139.3839408081,"c":140.0352853208,"v":274631.3346573066,"t":1714255200}
+{"o":140.0352853208,"h":141.3624023521,"l":140.0112835715,"c":140.7746850898,"v":274606.6785503349,"t":1714258800}
+{"o":140.7746850898,"h":141.6228011462,"l":140.1785529547,"c":141.3224816702,"v":300582.8197680037,"t":1714262400}
+{"o":141.3224816702,"h":142.7723908428,"l":140.7875334098,"c":142.5484173336,"v":279750.1570697902,"t":1714266000}
+{"o":142.5484173336,"h":145.9777827995,"l":141.9428508143,"c":143.4794709121,"v":398804.5536049353,"t":1714269600}
+{"o":143.4794709121,"h":144.2070070151,"l":142.6172706695,"c":143.2170087902,"v":345876.0019544784,"t":1714273200}
+{"o":143.2170087902,"h":143.4489872385,"l":141.853733236,"c":142.4227334991,"v":252095.5638791799,"t":1714276800}
+{"o":142.4227334991,"h":143.8200444106,"l":141.7889643665,"c":142.925261265,"v":367254.5635347785,"t":1714280400}
+{"o":142.925261265,"h":143.4734315597,"l":142.3831313611,"c":143.2797143583,"v":255921.8368350926,"t":1714284000}
+{"o":143.2797143583,"h":143.8853637299,"l":142.70007516,"c":142.9338410414,"v":272546.2955430678,"t":1714287600}
+{"o":142.9338410414,"h":143.4763659058,"l":141.6989281093,"c":142.0460489541,"v":297465.8628070836,"t":1714291200}
+{"o":142.0460489541,"h":142.692979365,"l":141.4535188812,"c":141.7870987485,"v":402124.7165408551,"t":1714294800}
+{"o":141.7870987485,"h":142.1376751356,"l":140.7238009567,"c":141.6904330612,"v":291145.2062770055,"t":1714298400}
+{"o":141.6904330612,"h":141.9186667725,"l":140.3110061046,"c":140.6317953582,"v":273191.3334072767,"t":1714302000}
+{"o":140.6317953582,"h":141.3381322738,"l":140.3771264161,"c":141.1552613668,"v":262821.7095021085,"t":1714305600}
+{"o":141.1552613668,"h":142.3524593764,"l":140.6734943468,"c":142.0276537041,"v":300278.1869500582,"t":1714309200}
+{"o":142.0276537041,"h":142.1334382902,"l":141.068193551,"c":141.5637018675,"v":376358.4587155574,"t":1714312800}
+{"o":141.5637018675,"h":142.0717817467,"l":141.1819787186,"c":141.366512142,"v":372263.411560921,"t":1714316400}
+{"o":141.366512142,"h":142.3145024707,"l":141.2132498036,"c":141.8494590994,"v":372747.3835572156,"t":1714320000}
+{"o":141.8494590994,"h":142.4735276387,"l":141.4498848402,"c":142.4331126071,"v":303296.5760293212,"t":1714323600}
+{"o":142.4331126071,"h":143.3856136231,"l":141.8907324093,"c":143.2301851154,"v":332936.3721642818,"t":1714327200}
+{"o":143.2301851154,"h":143.3818687195,"l":141.4951638373,"c":141.6229695121,"v":319572.4789362359,"t":1714330800}
+{"o":141.6229695121,"h":141.8369095154,"l":140.4092921735,"c":141.2200705191,"v":286141.0907265401,"t":1714334400}
+{"o":141.2200705191,"h":141.5239642137,"l":140.6153087742,"c":140.744417389,"v":294781.772918627,"t":1714338000}
+{"o":140.744417389,"h":141.1338564619,"l":137.7667279462,"c":138.4968613276,"v":395504.5120243416,"t":1714341600}
+{"o":138.4968613276,"h":138.5014151553,"l":136.4721503074,"c":137.4544768035,"v":382845.261557417,"t":1714345200}
+{"o":137.4544768035,"h":138.3775603326,"l":136.8921709843,"c":137.8492273687,"v":380763.1814453778,"t":1714348800}
+{"o":137.8492273687,"h":138.4483936417,"l":137.0723312961,"c":138.074177643,"v":644008.3897865817,"t":1714352400}
+{"o":138.074177643,"h":138.2943357965,"l":135.3390896646,"c":135.8456270612,"v":597445.8894483106,"t":1714356000}
+{"o":135.8456270612,"h":136.1274970356,"l":134.216902661,"c":134.4732225018,"v":453091.7031476182,"t":1714359600}
+{"o":134.4732225018,"h":136.0177825046,"l":133.8945926779,"c":135.6639972448,"v":455186.9658860646,"t":1714363200}
+{"o":135.6639972448,"h":136.3281356104,"l":134.9574528491,"c":136.191524309,"v":302352.9050135968,"t":1714366800}
+{"o":136.191524309,"h":136.2503026331,"l":133.6015797593,"c":134.4293298978,"v":393077.4908745327,"t":1714370400}
+{"o":134.4293298978,"h":134.8854714574,"l":133.8806723227,"c":134.434785993,"v":361949.6821025995,"t":1714374000}
+{"o":134.434785993,"h":134.7418496144,"l":133.2208320915,"c":134.3603442931,"v":304389.8497314777,"t":1714377600}
+{"o":134.3603442931,"h":135.562359161,"l":133.9996288266,"c":135.0254778047,"v":334569.522230992,"t":1714381200}
+{"o":135.0254778047,"h":136.2335279244,"l":134.2223127823,"c":134.760941287,"v":328788.5810724763,"t":1714384800}
+{"o":134.760941287,"h":135.0182008022,"l":133.7469926343,"c":134.1764640255,"v":286950.1948648567,"t":1714388400}
+{"o":134.1764640255,"h":135.4998872433,"l":133.4045833857,"c":135.4528789282,"v":457369.5747427269,"t":1714392000}
+{"o":135.4528789282,"h":136.1679865586,"l":133.5614360131,"c":134.2767824547,"v":513259.7194112206,"t":1714395600}
+{"o":134.2767824547,"h":136.920786077,"l":133.8753017732,"c":136.166836147,"v":497136.6791033817,"t":1714399200}
+{"o":136.166836147,"h":136.6587163926,"l":135.1397399487,"c":136.0387929108,"v":446407.7569362079,"t":1714402800}
+{"o":136.0387929108,"h":136.1863997958,"l":132.8562902654,"c":133.1974463076,"v":490046.4534163657,"t":1714406400}
+{"o":133.1974463076,"h":135.4924230708,"l":132.9224652993,"c":134.5762513955,"v":595970.7321497663,"t":1714410000}
+{"o":134.5762513955,"h":134.6586477751,"l":133.1039432082,"c":133.9797988405,"v":478968.2079593412,"t":1714413600}
+{"o":133.9797988405,"h":134.8363363279,"l":133.0582031209,"c":134.4206752873,"v":572484.7093818618,"t":1714417200}
+{"o":134.4206752873,"h":135.1881289006,"l":133.8171076663,"c":134.4232087159,"v":517192.0741816509,"t":1714420800}
+{"o":134.4232087159,"h":134.82964201,"l":133.4597650479,"c":134.4070706307,"v":354155.9336593276,"t":1714424400}
+{"o":134.4070706307,"h":137.5381224672,"l":134.1858747218,"c":137.0560217232,"v":449871.6879492207,"t":1714428000}
+{"o":137.0560217232,"h":138.2109977943,"l":136.0255213999,"c":137.2390825145,"v":437751.9426758788,"t":1714431600}
+{"o":137.2390825145,"h":139.3037243446,"l":136.3591811186,"c":138.6055260744,"v":385113.5966737455,"t":1714435200}
+{"o":138.6055260744,"h":138.8081999655,"l":135.9832040825,"c":136.0229379267,"v":381507.5867226537,"t":1714438800}
+{"o":136.0229379267,"h":137.139280423,"l":134.4121608037,"c":136.6962653153,"v":396335.0385047022,"t":1714442400}
+{"o":136.6962653153,"h":136.9433222835,"l":135.6710307447,"c":135.9638150201,"v":301795.0991259447,"t":1714446000}
+{"o":135.9638150201,"h":136.3709075601,"l":134.0943073283,"c":135.1125223549,"v":357258.1511969378,"t":1714449600}
+{"o":135.1125223549,"h":135.5307755916,"l":133.9222503936,"c":134.7761647364,"v":325608.0789964203,"t":1714453200}
+{"o":134.7761647364,"h":135.8118161492,"l":134.1533114318,"c":135.3220350017,"v":323616.2552957647,"t":1714456800}
+{"o":135.3220350017,"h":135.6644374143,"l":134.4673138936,"c":134.5056676686,"v":248334.658436988,"t":1714460400}
+{"o":134.5056676686,"h":135.0326512754,"l":129.7203122107,"c":130.3907960531,"v":507783.0729834293,"t":1714464000}
+{"o":130.3907960531,"h":131.1875398791,"l":127.5985394606,"c":129.5881346318,"v":473558.9076866484,"t":1714467600}
+{"o":129.5881346318,"h":130.2202072837,"l":128.9237378511,"c":129.5625655342,"v":328058.0427095221,"t":1714471200}
+{"o":129.5625655342,"h":129.5796830199,"l":127.6829787803,"c":128.242171461,"v":445482.5220257145,"t":1714474800}
+{"o":128.242171461,"h":128.8225478373,"l":126.295109135,"c":128.4982729215,"v":667878.3396691757,"t":1714478400}
+{"o":128.4982729215,"h":128.9813028872,"l":126.7524159712,"c":127.1274074824,"v":467761.0436535918,"t":1714482000}
+{"o":127.1274074824,"h":129.8184400562,"l":126.8628764814,"c":128.2850242242,"v":628858.4280888336,"t":1714485600}
+{"o":128.2850242242,"h":129.0142379217,"l":126.1438633305,"c":127.2395884266,"v":580269.6728603654,"t":1714489200}
+{"o":127.2395884266,"h":127.2395884266,"l":122.5790821905,"c":125.0555654781,"v":1029596.1656846628,"t":1714492800}
+{"o":125.0555654781,"h":125.4522534469,"l":123.1886782193,"c":124.1429466491,"v":636035.0581685108,"t":1714496400}
+{"o":124.1429466491,"h":124.7893989103,"l":122.9003553041,"c":123.6289013698,"v":490479.2996370691,"t":1714500000}
+{"o":123.6289013698,"h":124.307419889,"l":120.6354444296,"c":122.3128877622,"v":720410.58378526,"t":1714503600}
+{"o":122.3128877622,"h":125.3801941001,"l":122.241058274,"c":124.3622726473,"v":657063.4898960931,"t":1714507200}
+{"o":124.3622726473,"h":125.9622515533,"l":124.2957168579,"c":125.1155348209,"v":482561.6628578014,"t":1714510800}
+{"o":125.1155348209,"h":128.2205393988,"l":125.0215297472,"c":126.8139112543,"v":621147.2488417669,"t":1714514400}
+{"o":126.8139112543,"h":127.2835975251,"l":125.7212602705,"c":126.1823691481,"v":349260.032948036,"t":1714518000}
+{"o":126.1823691481,"h":126.7728885004,"l":124.012184077,"c":124.5634975058,"v":432269.3632505155,"t":1714521600}
+{"o":124.5634975058,"h":126.925865836,"l":123.8594122168,"c":126.3397957482,"v":434266.353616241,"t":1714525200}
+{"o":126.3397957482,"h":126.6555331788,"l":123.2716194956,"c":124.5536525814,"v":486073.5629045302,"t":1714528800}
+{"o":124.5536525814,"h":126.0288063909,"l":124.1290706273,"c":125.6188429841,"v":375906.6625523931,"t":1714532400}
+{"o":125.6188429841,"h":126.3627936523,"l":125.1053067755,"c":125.3318577798,"v":324998.772212273,"t":1714536000}
+{"o":125.3318577798,"h":126.0806215221,"l":124.1167539573,"c":124.5436518512,"v":328234.3625485898,"t":1714539600}
+{"o":124.5436518512,"h":124.9153685075,"l":121.9691066251,"c":122.3378998198,"v":421240.1010215094,"t":1714543200}
+{"o":122.3378998198,"h":122.8925520325,"l":115.6368683763,"c":119.9853110003,"v":983470.1183329273,"t":1714546800}
+{"o":119.9853110003,"h":120.8506564454,"l":118.244181739,"c":120.5278971766,"v":725566.9272893058,"t":1714550400}
+{"o":120.5278971766,"h":122.0072125927,"l":120.0072202703,"c":120.1739895488,"v":455152.3464369313,"t":1714554000}
+{"o":120.1739895488,"h":121.4366263968,"l":119.7315413516,"c":121.1248527797,"v":444386.1205916345,"t":1714557600}
+{"o":121.1248527797,"h":122.5010261553,"l":120.7172277908,"c":122.3614943518,"v":335281.9938560175,"t":1714561200}
+{"o":122.3614943518,"h":124.379996808,"l":121.8591555949,"c":123.2335388526,"v":510327.0037853391,"t":1714564800}
+{"o":123.2335388526,"h":123.555380867,"l":121.4690783268,"c":122.7906182326,"v":559922.8361344911,"t":1714568400}
+{"o":122.7906182326,"h":123.472070513,"l":121.6579442541,"c":122.8423562904,"v":430918.8415553063,"t":1714572000}
+{"o":122.8423562904,"h":122.9698409739,"l":120.8624255523,"c":122.7632174195,"v":630362.1780539193,"t":1714575600}
+{"o":122.7632174195,"h":126.0573188444,"l":122.0472411231,"c":123.90058248,"v":572640.8806812873,"t":1714579200}
+{"o":123.90058248,"h":127.0759218302,"l":123.1913371186,"c":126.2502465364,"v":661795.3418421536,"t":1714582800}
+{"o":126.2502465364,"h":135.3697621636,"l":125.8614279865,"c":133.3480584663,"v":1300273.8489589174,"t":1714586400}
+{"o":133.3480584663,"h":134.7551543608,"l":128.1336499668,"c":129.1406148956,"v":1147248.8543419212,"t":1714590000}
+{"o":129.1406148956,"h":132.6091223453,"l":128.2229051682,"c":131.2404404212,"v":1104464.2292049474,"t":1714593600}
+{"o":131.2404404212,"h":133.9273936962,"l":130.3897349682,"c":132.7298950545,"v":573636.1810881272,"t":1714597200}
+{"o":132.7298950545,"h":133.8769340666,"l":131.9498973358,"c":132.7269191964,"v":453476.8520151073,"t":1714600800}
+{"o":132.7269191964,"h":134.5042150269,"l":132.2845722767,"c":134.0142027735,"v":402365.107284517,"t":1714604400}
+{"o":134.0142027735,"h":134.3823426692,"l":130.5146713202,"c":130.8378149088,"v":466324.753738632,"t":1714608000}
+{"o":130.8378149088,"h":131.4381985789,"l":128.4625342425,"c":129.0872394713,"v":449956.6208900909,"t":1714611600}
+{"o":129.0872394713,"h":129.969479298,"l":128.0929231454,"c":129.0154632729,"v":401264.1687454149,"t":1714615200}
+{"o":129.0154632729,"h":130.419337667,"l":128.8443632288,"c":129.4685503814,"v":417754.3727176984,"t":1714618800}
+{"o":129.4685503814,"h":130.5250196673,"l":128.4960608536,"c":129.0548679072,"v":358837.1808018787,"t":1714622400}
+{"o":129.0548679072,"h":129.2214724411,"l":127.6411522743,"c":128.9678637854,"v":337725.4835277227,"t":1714626000}
+{"o":128.9678637854,"h":129.8305279828,"l":128.7337064946,"c":129.2051764045,"v":288411.8783292546,"t":1714629600}
+{"o":129.2051764045,"h":132.8205922137,"l":129.0420428144,"c":130.8321451613,"v":380011.0506244995,"t":1714633200}
+{"o":130.8321451613,"h":133.4089071268,"l":130.5698227717,"c":132.7991352593,"v":332732.7812544664,"t":1714636800}
+{"o":132.7991352593,"h":133.2874491455,"l":131.8876409351,"c":133.0913825916,"v":306141.2176869152,"t":1714640400}
+{"o":133.0913825916,"h":134.8899828695,"l":132.2294374926,"c":133.9545076315,"v":443706.6144340368,"t":1714644000}
+{"o":133.9545076315,"h":138.638850894,"l":133.7811150149,"c":138.1368450225,"v":737239.4069069278,"t":1714647600}
+{"o":138.1368450225,"h":138.5602212977,"l":136.2538983643,"c":136.4616476011,"v":609911.3031814316,"t":1714651200}
+{"o":136.4616476011,"h":137.0632693251,"l":134.9251844969,"c":135.2829978234,"v":550225.4925060548,"t":1714654800}
+{"o":135.2829978234,"h":138.7438338806,"l":134.5390355444,"c":138.1567957297,"v":615826.1064128111,"t":1714658400}
+{"o":138.1567957297,"h":139.9392057253,"l":137.7281347754,"c":138.5496121822,"v":723134.7254298682,"t":1714662000}
+{"o":138.5496121822,"h":138.7433565012,"l":137.2106835644,"c":137.2163760005,"v":517399.5115420643,"t":1714665600}
+{"o":137.2163760005,"h":139.2936951897,"l":136.9838036238,"c":138.5094558958,"v":519272.6762358466,"t":1714669200}
+{"o":138.5094558958,"h":139.0676240755,"l":137.2373825593,"c":137.402379278,"v":452208.7731800802,"t":1714672800}
+{"o":137.402379278,"h":137.8023574638,"l":136.4542339263,"c":137.5632575701,"v":403397.6233072513,"t":1714676400}
+{"o":137.5632575701,"h":138.2221683516,"l":135.0728956898,"c":136.0903189607,"v":460959.4422545616,"t":1714680000}
+{"o":136.0903189607,"h":138.2276218957,"l":135.8575114342,"c":138.0775202457,"v":522270.1463114295,"t":1714683600}
+{"o":138.0775202457,"h":140.1804073091,"l":137.4034181166,"c":138.360773499,"v":512476.5880383356,"t":1714687200}
+{"o":138.360773499,"h":138.8068971354,"l":137.0287063389,"c":137.1003406982,"v":350058.141144991,"t":1714690800}
+{"o":137.1003406982,"h":138.6783713331,"l":136.1928486827,"c":137.3849416938,"v":400395.2434802645,"t":1714694400}
+{"o":137.3849416938,"h":140.7501273247,"l":137.13909551,"c":139.0302879841,"v":485699.7601407592,"t":1714698000}
+{"o":139.0302879841,"h":141.2464131172,"l":138.6111477243,"c":139.2060950402,"v":479720.0360298718,"t":1714701600}
+{"o":139.2060950402,"h":141.0160833009,"l":139.1497558956,"c":140.4397980089,"v":498682.5422275321,"t":1714705200}
+{"o":140.4397980089,"h":141.0709576695,"l":139.2506273018,"c":139.5369806068,"v":458992.6997060739,"t":1714708800}
+{"o":139.5369806068,"h":140.3955545177,"l":138.4275024861,"c":138.7969840756,"v":374817.6689112451,"t":1714712400}
+{"o":138.7969840756,"h":139.0833717219,"l":137.7143971932,"c":138.0430795897,"v":304211.1991535303,"t":1714716000}
+{"o":138.0430795897,"h":138.7871188864,"l":136.2384319456,"c":136.7459436717,"v":319997.6435488557,"t":1714719600}
+{"o":136.7459436717,"h":138.1918284217,"l":136.2081187106,"c":136.9221385641,"v":320446.7957609891,"t":1714723200}
+{"o":136.9221385641,"h":138.6431351284,"l":136.4094493183,"c":138.0501176317,"v":299749.8503782786,"t":1714726800}
+{"o":138.0501176317,"h":138.4473455694,"l":135.7088294373,"c":136.7159241481,"v":308330.381411977,"t":1714730400}
+{"o":136.7159241481,"h":136.917766287,"l":135.4441238217,"c":136.3563374333,"v":308307.1023793949,"t":1714734000}
+{"o":136.3563374333,"h":142.0525926268,"l":135.9351999411,"c":141.4429415137,"v":695946.4074173485,"t":1714737600}
+{"o":141.4429415137,"h":143.4836832319,"l":140.67634373,"c":142.4262266243,"v":755889.1133652554,"t":1714741200}
+{"o":142.4262266243,"h":143.3683978636,"l":140.7110514014,"c":142.0950732858,"v":630261.8321933051,"t":1714744800}
+{"o":142.0950732858,"h":142.6264325206,"l":140.340723191,"c":141.506813044,"v":460190.7521314292,"t":1714748400}
+{"o":141.506813044,"h":142.6164575049,"l":140.9704124692,"c":141.2056811318,"v":493504.4358118487,"t":1714752000}
+{"o":141.2056811318,"h":141.9807300289,"l":140.683174133,"c":141.6996818608,"v":627327.0169965916,"t":1714755600}
+{"o":141.6996818608,"h":142.3972854316,"l":140.9736710773,"c":141.2410684695,"v":389127.5845787178,"t":1714759200}
+{"o":141.2410684695,"h":142.3499837522,"l":140.5612233354,"c":142.327878519,"v":417539.1014505498,"t":1714762800}
+{"o":142.327878519,"h":144.5609437512,"l":141.8389711747,"c":143.2964760885,"v":498965.0933504321,"t":1714766400}
+{"o":143.2964760885,"h":143.9232806664,"l":142.0285134072,"c":142.6342019282,"v":384260.3505796412,"t":1714770000}
+{"o":142.6342019282,"h":143.4625598836,"l":142.3747014672,"c":142.9667538952,"v":363913.705139551,"t":1714773600}
+{"o":142.9667538952,"h":144.5713861415,"l":142.7658756563,"c":143.2577524117,"v":465364.7850509844,"t":1714777200}
+{"o":143.2577524117,"h":144.4969685548,"l":142.9750049794,"c":143.8053466664,"v":443544.2379762914,"t":1714780800}
+{"o":143.8053466664,"h":144.3723438659,"l":142.7855625846,"c":142.962008785,"v":419653.1424857898,"t":1714784400}
+{"o":142.962008785,"h":143.549918867,"l":141.743618003,"c":143.1369787615,"v":386324.2571682443,"t":1714788000}
+{"o":143.1369787615,"h":144.2098584289,"l":142.9503868333,"c":143.767764273,"v":328174.4511563688,"t":1714791600}
+{"o":143.767764273,"h":145.8846099394,"l":143.5893225367,"c":144.9918699927,"v":377658.4119822931,"t":1714795200}
+{"o":144.9918699927,"h":145.2499853368,"l":143.6707108788,"c":144.6267936685,"v":371071.2779672759,"t":1714798800}
+{"o":144.6267936685,"h":144.9627097326,"l":143.4706441509,"c":143.5864242729,"v":291445.3713797626,"t":1714802400}
+{"o":143.5864242729,"h":144.0506877381,"l":143.1676600882,"c":143.4605892465,"v":306176.7217458256,"t":1714806000}
+{"o":143.4605892465,"h":144.7905504773,"l":143.3055396756,"c":144.4856835081,"v":313730.1703833897,"t":1714809600}
+{"o":144.4856835081,"h":144.7976127139,"l":143.8648340072,"c":144.4522724243,"v":299069.4350295624,"t":1714813200}
+{"o":144.4522724243,"h":148.5866083996,"l":143.8450339438,"c":148.3127576912,"v":405268.9500684027,"t":1714816800}
+{"o":148.3127576912,"h":148.5618256522,"l":145.4986118934,"c":145.922147153,"v":556742.5064016241,"t":1714820400}
+{"o":145.922147153,"h":147.5568387986,"l":145.5566079695,"c":147.5455377652,"v":470833.6841520905,"t":1714824000}
+{"o":147.5455377652,"h":147.8130025844,"l":145.211698559,"c":146.3907970012,"v":446061.7080981859,"t":1714827600}
+{"o":146.3907970012,"h":148.486511229,"l":145.3431933926,"c":146.1333542983,"v":468311.0749306729,"t":1714831200}
+{"o":146.1333542983,"h":146.5425592085,"l":144.9763950426,"c":145.7236641952,"v":401917.4848006013,"t":1714834800}
+{"o":145.7236641952,"h":146.4617954657,"l":144.7230950259,"c":146.2731838892,"v":417499.0338032331,"t":1714838400}
+{"o":146.2731838892,"h":146.4295347163,"l":144.752670279,"c":145.8003340328,"v":468476.0872005747,"t":1714842000}
+{"o":145.8003340328,"h":146.9540262283,"l":145.2064188105,"c":146.3029006561,"v":429373.0297789203,"t":1714845600}
+{"o":146.3029006561,"h":147.0731532793,"l":146.0046241214,"c":146.9205749657,"v":327811.6892363299,"t":1714849200}
+{"o":146.9205749657,"h":147.3976645557,"l":146.3524133631,"c":146.6138906995,"v":354236.2936798496,"t":1714852800}
+{"o":146.6138906995,"h":147.3316154544,"l":145.295160538,"c":145.9495188531,"v":329599.0301711498,"t":1714856400}
+{"o":145.9495188531,"h":146.3185159161,"l":145.2663862793,"c":145.4484531744,"v":284262.3791072576,"t":1714860000}
+{"o":145.4484531744,"h":146.0589044132,"l":145.2802059171,"c":145.5405673017,"v":292788.1923285868,"t":1714863600}
+{"o":145.5405673017,"h":146.711621255,"l":143.8100824665,"c":144.6039792377,"v":427229.0478893737,"t":1714867200}
+{"o":144.6039792377,"h":144.9611312463,"l":142.6491135912,"c":144.0370187159,"v":450886.2863941264,"t":1714870800}
+{"o":144.0370187159,"h":145.0399017354,"l":143.8298896615,"c":143.9612276824,"v":328084.5527354429,"t":1714874400}
+{"o":143.9612276824,"h":144.2055298368,"l":142.8444440147,"c":144.0629769924,"v":287835.6182495467,"t":1714878000}
+{"o":144.0629769924,"h":144.4031705157,"l":143.556302644,"c":144.1803519769,"v":286049.6381275433,"t":1714881600}
+{"o":144.1803519769,"h":145.4831819658,"l":143.6750034004,"c":144.0113352039,"v":426084.2900899179,"t":1714885200}
+{"o":144.0113352039,"h":144.8473487533,"l":143.5864582684,"c":144.0663252567,"v":422516.5943698511,"t":1714888800}
+{"o":144.0663252567,"h":145.6501961867,"l":143.8156213908,"c":145.1301746164,"v":369223.1625599678,"t":1714892400}
+{"o":145.1301746164,"h":146.2181439245,"l":144.7324353544,"c":145.3599139921,"v":365558.1285414526,"t":1714896000}
+{"o":145.3599139921,"h":145.5084910831,"l":144.5406689573,"c":145.2152170502,"v":290831.641865888,"t":1714899600}
+{"o":145.2152170502,"h":145.6838172022,"l":144.6265709278,"c":145.5285831837,"v":258190.9399871685,"t":1714903200}
+{"o":145.5285831837,"h":146.2589195772,"l":145.0766360845,"c":146.0892191989,"v":236577.3071969306,"t":1714906800}
+{"o":146.0892191989,"h":146.37516486,"l":145.1614550818,"c":145.3690407222,"v":319476.8360548702,"t":1714910400}
+{"o":145.3690407222,"h":146.8752954885,"l":144.7822097892,"c":146.3578797744,"v":367547.3486291084,"t":1714914000}
+{"o":146.3578797744,"h":147.489264741,"l":145.2601195022,"c":147.2912486559,"v":363148.9596290379,"t":1714917600}
+{"o":147.2912486559,"h":147.4491464141,"l":146.4462276254,"c":146.9093148137,"v":421378.1769011546,"t":1714921200}
+{"o":146.9093148137,"h":147.3067318871,"l":145.9686187874,"c":146.61418521,"v":389583.3557462874,"t":1714924800}
+{"o":146.61418521,"h":147.6347061561,"l":146.0384311299,"c":146.2380087104,"v":424451.6256224328,"t":1714928400}
+{"o":146.2380087104,"h":146.4672590869,"l":145.1837697348,"c":145.56155716,"v":468066.162104828,"t":1714932000}
+{"o":145.56155716,"h":146.1935635416,"l":145.1220511441,"c":145.5431427017,"v":425009.6091520548,"t":1714935600}
+{"o":145.5431427017,"h":145.5755740895,"l":144.3580995553,"c":144.9418303712,"v":431124.9541561119,"t":1714939200}
+{"o":144.9418303712,"h":145.2078846054,"l":144.1978799093,"c":145.0921763942,"v":348622.0432974086,"t":1714942800}
+{"o":145.0921763942,"h":145.1908401353,"l":144.1647694795,"c":144.7209791089,"v":420557.0697962043,"t":1714946400}
+{"o":144.7209791089,"h":145.8140452885,"l":144.570155319,"c":145.2206229546,"v":367373.8126512507,"t":1714950000}
+{"o":145.2206229546,"h":146.8070620908,"l":144.8849276073,"c":146.5124524651,"v":340117.0885541415,"t":1714953600}
+{"o":146.5124524651,"h":147.6332054446,"l":146.0273005421,"c":146.2879578636,"v":458883.45572194,"t":1714957200}
+{"o":146.2879578636,"h":147.1926815577,"l":145.4672390717,"c":145.6130345281,"v":393984.5241281788,"t":1714960800}
+{"o":145.6130345281,"h":146.0503053064,"l":144.8774246253,"c":145.7917430745,"v":345244.7725977123,"t":1714964400}
+{"o":145.7917430745,"h":147.8906561377,"l":145.3875624551,"c":147.3888898676,"v":366724.0709934985,"t":1714968000}
+{"o":147.3888898676,"h":148.4645918429,"l":146.7177275873,"c":148.1623814789,"v":358439.0234044139,"t":1714971600}
+{"o":148.1623814789,"h":150.2738894676,"l":147.8389827111,"c":148.2625209973,"v":380736.7277150555,"t":1714975200}
+{"o":148.2625209973,"h":149.0576277426,"l":147.1654553806,"c":148.1329737626,"v":334369.5005666344,"t":1714978800}
+{"o":148.1329737626,"h":154.0960969926,"l":148.1329737626,"c":153.8405402825,"v":624812.1895624319,"t":1714982400}
+{"o":153.8405402825,"h":155.8971270744,"l":153.727637948,"c":155.6694450179,"v":560916.7523568112,"t":1714986000}
+{"o":155.6694450179,"h":156.3349991244,"l":151.1391352885,"c":151.998494675,"v":545914.3828620187,"t":1714989600}
+{"o":151.998494675,"h":154.1318826964,"l":151.8838747498,"c":153.449901593,"v":532148.6393963469,"t":1714993200}
+{"o":153.449901593,"h":154.0006365697,"l":149.2576793226,"c":150.4651484239,"v":532110.7868335226,"t":1714996800}
+{"o":150.4651484239,"h":153.9828626331,"l":149.9930333857,"c":153.1278500534,"v":650113.0899887944,"t":1715000400}
+{"o":153.1278500534,"h":155.6391101676,"l":151.915873436,"c":152.0971227452,"v":569080.959615125,"t":1715004000}
+{"o":152.0971227452,"h":153.9908502067,"l":150.3926774342,"c":153.3351058816,"v":576902.5454170466,"t":1715007600}
+{"o":153.3351058816,"h":153.6404195197,"l":150.6953622123,"c":151.1171677827,"v":467998.854712869,"t":1715011200}
+{"o":151.1171677827,"h":152.7904618405,"l":149.4222305659,"c":150.7648219138,"v":535972.3486341262,"t":1715014800}
+{"o":150.7648219138,"h":152.8107179056,"l":150.5705571906,"c":152.4089895948,"v":509579.4636566814,"t":1715018400}
+{"o":152.4089895948,"h":152.8499945288,"l":150.4636916601,"c":152.8113343998,"v":565931.7373895682,"t":1715022000}
+{"o":152.8113343998,"h":154.6271330528,"l":152.11073496,"c":153.9111871367,"v":459458.7528509038,"t":1715025600}
+{"o":153.9111871367,"h":155.1912331316,"l":153.5466488953,"c":154.9976520631,"v":402172.4802217617,"t":1715029200}
+{"o":154.9976520631,"h":155.0700619902,"l":153.602558179,"c":154.0401819122,"v":364815.0878557929,"t":1715032800}
+{"o":154.0401819122,"h":154.0401819122,"l":151.9428768497,"c":152.278847813,"v":346424.8445139198,"t":1715036400}
+{"o":152.278847813,"h":154.0716209374,"l":151.4040359522,"c":152.9633576508,"v":427201.3747222261,"t":1715040000}
+{"o":152.9633576508,"h":158.0143043889,"l":152.6718219783,"c":156.9281729756,"v":497862.6341972569,"t":1715043600}
+{"o":156.9281729756,"h":157.4360983616,"l":155.382111845,"c":156.2414575047,"v":398426.8493539892,"t":1715047200}
+{"o":156.2414575047,"h":156.3402151275,"l":150.6087870156,"c":153.3541027771,"v":526407.6724289489,"t":1715050800}
+{"o":153.3541027771,"h":155.2796319397,"l":153.207331696,"c":154.4569603691,"v":375117.2383624504,"t":1715054400}
+{"o":154.4569603691,"h":155.271663544,"l":153.3786942039,"c":154.4374830765,"v":375575.2997115566,"t":1715058000}
+{"o":154.4374830765,"h":154.9300677184,"l":152.5733863377,"c":153.7102347943,"v":345721.9757222963,"t":1715061600}
+{"o":153.7102347943,"h":155.7233589703,"l":153.0432031718,"c":154.6307980378,"v":501574.3079153833,"t":1715065200}
+{"o":154.6307980378,"h":158.3016178628,"l":154.2572382178,"c":157.7316576663,"v":533121.7915434522,"t":1715068800}
+{"o":157.7316576663,"h":158.7677419207,"l":156.7104366727,"c":156.7998529191,"v":375041.4667878007,"t":1715072400}
+{"o":156.7998529191,"h":157.2869197673,"l":155.2974554359,"c":156.3054168836,"v":343162.5302736011,"t":1715076000}
+{"o":156.3054168836,"h":156.5772977603,"l":154.2268510813,"c":154.3599889676,"v":375526.2595364002,"t":1715079600}
+{"o":154.3599889676,"h":155.2163801344,"l":153.6354657698,"c":154.8193877466,"v":455004.3521746921,"t":1715083200}
+{"o":154.8193877466,"h":155.1174181667,"l":152.1765454346,"c":152.7652248175,"v":519163.7833568929,"t":1715086800}
+{"o":152.7652248175,"h":155.333379081,"l":151.6597612074,"c":155.188602633,"v":547265.3941764049,"t":1715090400}
+{"o":155.188602633,"h":156.6109711341,"l":153.6413627124,"c":154.1746832862,"v":469050.8972053264,"t":1715094000}
+{"o":154.1746832862,"h":154.9691048517,"l":153.0615436311,"c":154.6058224025,"v":417348.4739622694,"t":1715097600}
+{"o":154.6058224025,"h":154.6426216162,"l":152.203031036,"c":152.7633587794,"v":404220.9737218165,"t":1715101200}
+{"o":152.7633587794,"h":152.9762742086,"l":150.1720611658,"c":151.1862444939,"v":563290.4642661726,"t":1715104800}
+{"o":151.1862444939,"h":151.3147873716,"l":150.1876458337,"c":150.6486167499,"v":454371.2051866875,"t":1715108400}
+{"o":150.6486167499,"h":151.8638017668,"l":150.2911428836,"c":150.830673134,"v":515041.4004053295,"t":1715112000}
+{"o":150.830673134,"h":151.6444468105,"l":149.197268904,"c":150.3739757628,"v":529203.9030004516,"t":1715115600}
+{"o":150.3739757628,"h":150.722987388,"l":149.0361843955,"c":149.3719576169,"v":698453.710698124,"t":1715119200}
+{"o":149.3719576169,"h":149.5457216176,"l":147.2692053049,"c":147.4228165786,"v":589338.2681627488,"t":1715122800}
+{"o":147.4228165786,"h":149.0767256538,"l":146.7175708156,"c":148.5792275867,"v":609252.9020813246,"t":1715126400}
+{"o":148.5792275867,"h":148.8065059412,"l":147.4461847157,"c":147.9695481161,"v":397172.2043838434,"t":1715130000}
+{"o":147.9695481161,"h":149.3903580994,"l":147.8505794478,"c":148.6555059303,"v":304340.2679928442,"t":1715133600}
+{"o":148.6555059303,"h":149.0718451645,"l":147.6516045644,"c":148.9087985618,"v":318264.2413967191,"t":1715137200}
+{"o":148.9087985618,"h":149.1843201462,"l":145.9226298501,"c":146.7622772807,"v":332554.0686371057,"t":1715140800}
+{"o":146.7622772807,"h":147.3830061773,"l":145.7365273521,"c":146.596888325,"v":288883.1427738823,"t":1715144400}
+{"o":146.596888325,"h":147.7046295736,"l":145.16778309,"c":146.974220398,"v":356945.2170251821,"t":1715148000}
+{"o":146.974220398,"h":147.7096769243,"l":145.244833864,"c":145.8663162216,"v":323461.7282106723,"t":1715151600}
+{"o":145.8663162216,"h":146.4497654549,"l":144.8144656847,"c":145.9783012813,"v":302415.3882922888,"t":1715155200}
+{"o":145.9783012813,"h":146.1435598898,"l":144.1534020269,"c":145.3248274068,"v":308254.6861022878,"t":1715158800}
+{"o":145.3248274068,"h":146.2542924154,"l":144.9758700326,"c":146.0459542414,"v":301202.8460172991,"t":1715162400}
+{"o":146.0459542414,"h":146.2982375672,"l":144.2644589084,"c":144.7291396885,"v":297805.2088065891,"t":1715166000}
+{"o":144.7291396885,"h":145.6486767514,"l":143.8538234216,"c":145.097992445,"v":343455.1707797204,"t":1715169600}
+{"o":145.097992445,"h":147.1963718045,"l":144.2264329278,"c":147.1486468469,"v":460116.3459384816,"t":1715173200}
+{"o":147.1486468469,"h":148.331249604,"l":146.3596057526,"c":147.2198458439,"v":457947.0875897458,"t":1715176800}
+{"o":147.2198458439,"h":147.6325414174,"l":144.285634751,"c":145.1801762196,"v":453060.2499434588,"t":1715180400}
+{"o":145.1801762196,"h":145.4841498366,"l":144.0273423848,"c":145.4803511236,"v":344507.8811347493,"t":1715184000}
+{"o":145.4803511236,"h":146.3631510742,"l":145.3621705821,"c":145.8416298108,"v":344123.8278751477,"t":1715187600}
+{"o":145.8416298108,"h":148.5184077112,"l":145.6715296742,"c":146.3951503894,"v":424919.6785420762,"t":1715191200}
+{"o":146.3951503894,"h":147.0933300063,"l":144.3424645448,"c":144.992267324,"v":415195.119447165,"t":1715194800}
+{"o":144.992267324,"h":145.3876317683,"l":138.8938884796,"c":140.5017212387,"v":616319.2126623176,"t":1715198400}
+{"o":140.5017212387,"h":141.6473430844,"l":139.4405343184,"c":140.6423685509,"v":512229.9639737547,"t":1715202000}
+{"o":140.6423685509,"h":141.8197197774,"l":140.0843026998,"c":140.9491158032,"v":484147.4005973821,"t":1715205600}
+{"o":140.9491158032,"h":142.1504668108,"l":140.489356679,"c":141.5921308987,"v":401475.9881985707,"t":1715209200}
+{"o":141.5921308987,"h":143.2035122388,"l":141.3583309701,"c":142.7822316111,"v":389657.6157482362,"t":1715212800}
+{"o":142.7822316111,"h":143.8895415753,"l":142.6146258269,"c":143.7560385769,"v":409630.311228631,"t":1715216400}
+{"o":143.7560385769,"h":144.3596034773,"l":142.9954474129,"c":143.6098535661,"v":344788.128781679,"t":1715220000}
+{"o":143.6098535661,"h":144.100265185,"l":142.5844627036,"c":143.5097076739,"v":303542.4584599108,"t":1715223600}
+{"o":143.5097076739,"h":144.2194935311,"l":143.0268884782,"c":143.2390934478,"v":270630.1947041305,"t":1715227200}
+{"o":143.2390934478,"h":144.4967288367,"l":143.088860512,"c":143.9403865591,"v":345202.7805582262,"t":1715230800}
+{"o":143.9403865591,"h":145.2622987946,"l":143.8285701854,"c":144.3421777502,"v":356294.1879048076,"t":1715234400}
+{"o":144.3421777502,"h":144.8467898121,"l":142.1255129535,"c":142.6068646824,"v":349580.5090636568,"t":1715238000}
+{"o":142.6068646824,"h":143.3503183161,"l":142.2964049697,"c":143.2114699679,"v":349789.9725049119,"t":1715241600}
+{"o":143.2114699679,"h":143.4314439718,"l":141.1903673637,"c":142.2641564992,"v":340954.8042085954,"t":1715245200}
+{"o":142.2641564992,"h":142.3738087332,"l":140.1726201557,"c":140.316178505,"v":344351.7506543969,"t":1715248800}
+{"o":140.316178505,"h":142.6342824849,"l":140.0793835398,"c":142.175276169,"v":311692.7062223708,"t":1715252400}
+{"o":142.175276169,"h":143.8158861098,"l":142.1417050415,"c":143.6337941767,"v":343410.5703653518,"t":1715256000}
+{"o":143.6337941767,"h":144.1266992529,"l":140.9769255525,"c":142.3361237291,"v":469178.4496445601,"t":1715259600}
+{"o":142.3361237291,"h":144.2868693204,"l":141.9564049706,"c":144.2868693204,"v":469479.4502180403,"t":1715263200}
+{"o":144.2868693204,"h":147.3371312703,"l":143.8252867357,"c":145.8503818015,"v":584144.2167346022,"t":1715266800}
+{"o":145.8503818015,"h":148.1073951758,"l":145.5240598165,"c":145.5854173282,"v":675373.0211469348,"t":1715270400}
+{"o":145.5854173282,"h":146.824644179,"l":145.1641229412,"c":146.124037991,"v":490121.0745568222,"t":1715274000}
+{"o":146.124037991,"h":147.2657371472,"l":145.8261658242,"c":147.1182588548,"v":382738.5580845539,"t":1715277600}
+{"o":147.1182588548,"h":150.4488698431,"l":147.0801192133,"c":150.4079187113,"v":479177.4391361112,"t":1715281200}
+{"o":150.4079187113,"h":151.0006625498,"l":148.6831408298,"c":149.7100082393,"v":483544.5672318619,"t":1715284800}
+{"o":149.7100082393,"h":150.307079987,"l":149.0027021746,"c":149.8772032058,"v":410855.049953994,"t":1715288400}
+{"o":149.8772032058,"h":152.8304807637,"l":149.5695212694,"c":152.4762519733,"v":559954.0256779902,"t":1715292000}
+{"o":152.4762519733,"h":152.7522801599,"l":150.6200382722,"c":152.0126744677,"v":574002.39287333,"t":1715295600}
+{"o":152.0126744677,"h":152.7729520841,"l":150.6618463286,"c":151.3859155244,"v":441369.0159768692,"t":1715299200}
+{"o":151.3859155244,"h":153.972483119,"l":150.7093333902,"c":152.8633982431,"v":437209.4185780328,"t":1715302800}
+{"o":152.8633982431,"h":153.2239681524,"l":152.0474728383,"c":152.9661529519,"v":373993.9049992645,"t":1715306400}
+{"o":152.9661529519,"h":153.8275625133,"l":152.1893621146,"c":153.3223934439,"v":404222.6516211085,"t":1715310000}
+{"o":153.3223934439,"h":154.125641911,"l":152.8473172327,"c":153.0968978261,"v":355890.9324828736,"t":1715313600}
+{"o":153.0968978261,"h":153.5145224534,"l":151.6275162349,"c":152.5839126526,"v":305113.884409471,"t":1715317200}
+{"o":152.5839126526,"h":154.6117098447,"l":152.1971907702,"c":154.2704546333,"v":307096.2170273267,"t":1715320800}
+{"o":154.2704546333,"h":155.081156301,"l":153.5563358678,"c":153.780101505,"v":363479.8299003546,"t":1715324400}
+{"o":153.780101505,"h":153.9197664002,"l":152.7407412107,"c":153.5292695679,"v":327277.3411079944,"t":1715328000}
+{"o":153.5292695679,"h":153.9947057543,"l":152.6217282502,"c":153.5139705319,"v":318592.2364700197,"t":1715331600}
+{"o":153.5139705319,"h":153.6900137763,"l":152.5432411511,"c":153.5121607115,"v":268268.9800138279,"t":1715335200}
+{"o":153.5121607115,"h":154.6398283903,"l":152.3421095154,"c":154.3827853399,"v":343451.2175207256,"t":1715338800}
+{"o":154.3827853399,"h":154.7170362318,"l":152.5613179271,"c":152.742463436,"v":354880.3079726796,"t":1715342400}
+{"o":152.742463436,"h":153.1341049143,"l":151.8313018433,"c":152.3488116374,"v":352592.4540783046,"t":1715346000}
+{"o":152.3488116374,"h":152.7237854186,"l":145.2636539254,"c":146.8811777448,"v":753048.8596969417,"t":1715349600}
+{"o":146.8811777448,"h":148.038274371,"l":145.0757579953,"c":146.4674275525,"v":726565.044123302,"t":1715353200}
+{"o":146.4674275525,"h":148.0784259231,"l":144.5816610012,"c":147.388208557,"v":662879.9032905982,"t":1715356800}
+{"o":147.388208557,"h":147.6526923307,"l":145.1759490826,"c":145.9981087907,"v":544721.8734545552,"t":1715360400}
+{"o":145.9981087907,"h":147.6473040752,"l":145.2663067303,"c":147.4603601703,"v":437735.0102969409,"t":1715364000}
+{"o":147.4603601703,"h":147.936609203,"l":145.9458546415,"c":146.6082747745,"v":397731.5884606814,"t":1715367600}
+{"o":146.6082747745,"h":147.4969270248,"l":145.3782353606,"c":145.6447569587,"v":389723.4159111074,"t":1715371200}
+{"o":145.6447569587,"h":146.5581708077,"l":145.2474482165,"c":145.9075607643,"v":392869.4577308054,"t":1715374800}
+{"o":145.9075607643,"h":146.0898283111,"l":144.0646365434,"c":145.3148683368,"v":393019.2853276701,"t":1715378400}
+{"o":145.3148683368,"h":146.1350213777,"l":145.2425802441,"c":145.566506106,"v":344300.0769030691,"t":1715382000}
+{"o":145.566506106,"h":146.27162933,"l":144.5959485193,"c":145.5117316724,"v":349659.7807041552,"t":1715385600}
+{"o":145.5117316724,"h":147.1946974788,"l":145.1692150713,"c":145.4807547495,"v":364446.4443478187,"t":1715389200}
+{"o":145.4807547495,"h":145.7553032299,"l":143.0727210007,"c":143.9605225351,"v":358752.922176587,"t":1715392800}
+{"o":143.9605225351,"h":144.1730390584,"l":142.8275197437,"c":143.1443090833,"v":318550.1162262142,"t":1715396400}
+{"o":143.1443090833,"h":144.4885481724,"l":143.028744855,"c":144.1412853198,"v":293091.3233576415,"t":1715400000}
+{"o":144.1412853198,"h":145.214664538,"l":144.0381471073,"c":144.8852537448,"v":277178.6750143992,"t":1715403600}
+{"o":144.8852537448,"h":145.9134039403,"l":144.5869998139,"c":145.0178638899,"v":291318.6376188911,"t":1715407200}
+{"o":145.0178638899,"h":145.470320405,"l":144.5381827136,"c":145.1924163507,"v":261510.0558959276,"t":1715410800}
+{"o":145.1924163507,"h":145.2784146616,"l":143.5056931944,"c":143.5718407408,"v":280809.2245714928,"t":1715414400}
+{"o":143.5718407408,"h":144.5338456174,"l":143.4113785164,"c":144.5089121468,"v":274723.6995988901,"t":1715418000}
+{"o":144.5089121468,"h":144.5258996752,"l":143.1707914285,"c":143.5967143634,"v":302627.3224450229,"t":1715421600}
+{"o":143.5967143634,"h":144.039438773,"l":142.5759789533,"c":143.5579304791,"v":294762.1935050387,"t":1715425200}
+{"o":143.5579304791,"h":144.5498064508,"l":143.2869738435,"c":143.8809225389,"v":269486.487145887,"t":1715428800}
+{"o":143.8809225389,"h":144.8605818079,"l":143.4764380259,"c":144.5662633753,"v":309485.9592544468,"t":1715432400}
+{"o":144.5662633753,"h":144.9318689289,"l":143.9215615894,"c":144.3539526928,"v":310907.5434033118,"t":1715436000}
+{"o":144.3539526928,"h":146.4270857315,"l":143.8571044078,"c":145.0831268957,"v":446013.522143317,"t":1715439600}
+{"o":145.0831268957,"h":146.0678674049,"l":144.7331921417,"c":145.0629115005,"v":386841.5958999601,"t":1715443200}
+{"o":145.0629115005,"h":145.4156369426,"l":144.3865747382,"c":145.1130796238,"v":333766.6401159191,"t":1715446800}
+{"o":145.1130796238,"h":146.1377007889,"l":145.0507987487,"c":145.7374475608,"v":317281.1584194887,"t":1715450400}
+{"o":145.7374475608,"h":146.0563808637,"l":145.2926431021,"c":145.9338029878,"v":312572.5174739981,"t":1715454000}
+{"o":145.9338029878,"h":146.006211487,"l":144.6577967446,"c":145.4297747114,"v":280194.5330636766,"t":1715457600}
+{"o":145.4297747114,"h":145.4859576954,"l":144.7547303253,"c":145.0594121909,"v":291683.9622001456,"t":1715461200}
+{"o":145.0594121909,"h":145.4767617076,"l":144.5363203427,"c":145.2644257279,"v":320055.8480727206,"t":1715464800}
+{"o":145.2644257279,"h":145.6836510353,"l":144.5537562382,"c":144.8424370632,"v":268072.6515699894,"t":1715468400}
+{"o":144.8424370632,"h":145.8471549986,"l":144.5708855399,"c":145.008530561,"v":292336.616647299,"t":1715472000}
+{"o":145.008530561,"h":145.6920588067,"l":144.9117237079,"c":145.0628290631,"v":271844.9122333144,"t":1715475600}
+{"o":145.0628290631,"h":146.3328417661,"l":144.9731814289,"c":146.0250013692,"v":273735.8075436554,"t":1715479200}
+{"o":146.0250013692,"h":146.237937531,"l":145.5699519655,"c":145.8186923401,"v":238819.2859027353,"t":1715482800}
+{"o":145.8186923401,"h":147.0417270365,"l":145.6310676911,"c":146.5290152829,"v":291218.640190131,"t":1715486400}
+{"o":146.5290152829,"h":146.9685162101,"l":146.1989336015,"c":146.9535648025,"v":250808.5818561855,"t":1715490000}
+{"o":146.9535648025,"h":147.1512451949,"l":145.6683900978,"c":145.9607805668,"v":289996.6323566009,"t":1715493600}
+{"o":145.9607805668,"h":146.2394820063,"l":143.2192694753,"c":143.6598144295,"v":388961.8917677741,"t":1715497200}
+{"o":143.6598144295,"h":144.5077527809,"l":143.3343602267,"c":144.2854812139,"v":253349.12992138,"t":1715500800}
+{"o":144.2854812139,"h":144.6202724827,"l":143.9665601641,"c":144.3733325926,"v":265840.8749904639,"t":1715504400}
+{"o":144.3733325926,"h":145.6978400492,"l":144.2917110966,"c":144.8895327182,"v":274132.7357203055,"t":1715508000}
+{"o":144.8895327182,"h":145.0508164155,"l":144.3179545542,"c":144.5418560846,"v":264213.7261721221,"t":1715511600}
+{"o":144.5418560846,"h":145.1228646534,"l":144.3802890769,"c":144.7611265443,"v":315928.0102837365,"t":1715515200}
+{"o":144.7611265443,"h":144.8754615261,"l":144.0990543491,"c":144.5974362589,"v":349105.2101901005,"t":1715518800}
+{"o":144.5974362589,"h":144.9077124076,"l":143.473214081,"c":143.8371742119,"v":332227.2557898767,"t":1715522400}
+{"o":143.8371742119,"h":144.8536925024,"l":143.4771190972,"c":144.6838436545,"v":340215.9091850948,"t":1715526000}
+{"o":144.6838436545,"h":145.8014292546,"l":144.3333236752,"c":144.5304474243,"v":422027.8781535079,"t":1715529600}
+{"o":144.5304474243,"h":144.9481386,"l":143.8210333891,"c":144.6881952146,"v":363596.668764341,"t":1715533200}
+{"o":144.6881952146,"h":145.1647283361,"l":144.4430458596,"c":144.5418066746,"v":346629.6630489366,"t":1715536800}
+{"o":144.5418066746,"h":144.7377856759,"l":144.1402059742,"c":144.4428715929,"v":350794.5896104457,"t":1715540400}
+{"o":144.4428715929,"h":144.7016732321,"l":143.7989538374,"c":144.1345051276,"v":388813.6367901759,"t":1715544000}
+{"o":144.1345051276,"h":144.2401051424,"l":142.1583796822,"c":143.2432349127,"v":399380.0778048727,"t":1715547600}
+{"o":143.2432349127,"h":143.3307638462,"l":142.5141310253,"c":142.6126427032,"v":375065.8519005225,"t":1715551200}
+{"o":142.6126427032,"h":143.3814355984,"l":142.4337572299,"c":142.9195273185,"v":329453.3073847858,"t":1715554800}
+{"o":142.9195273185,"h":145.2995687704,"l":142.8964815658,"c":144.6100922796,"v":503105.7299349873,"t":1715558400}
+{"o":144.6100922796,"h":144.7848624184,"l":141.7323286926,"c":142.5245620173,"v":450888.8313444577,"t":1715562000}
+{"o":142.5245620173,"h":142.6744227714,"l":139.3411142081,"c":139.9412958959,"v":655963.0884570107,"t":1715565600}
+{"o":139.9412958959,"h":139.9860691783,"l":137.8208187603,"c":139.4682713815,"v":659325.0597923658,"t":1715569200}
+{"o":139.4682713815,"h":139.5895204929,"l":137.366155328,"c":138.1074159981,"v":453713.8596627527,"t":1715572800}
+{"o":138.1074159981,"h":138.830391834,"l":137.3229381337,"c":137.7135369981,"v":356944.2161047378,"t":1715576400}
+{"o":137.7135369981,"h":141.0561481516,"l":137.606474814,"c":140.6073397744,"v":362774.7984949995,"t":1715580000}
+{"o":140.6073397744,"h":143.4623703137,"l":140.3394038404,"c":143.003609271,"v":445325.3933831414,"t":1715583600}
+{"o":143.003609271,"h":144.9537253543,"l":143.003609271,"c":144.1072688786,"v":621341.4174859101,"t":1715587200}
+{"o":144.1072688786,"h":146.79666446,"l":144.061573608,"c":145.4959558062,"v":442881.0552409961,"t":1715590800}
+{"o":145.4959558062,"h":145.6206141967,"l":143.5820000935,"c":144.7025626373,"v":390956.3822397364,"t":1715594400}
+{"o":144.7025626373,"h":145.6908728064,"l":143.9638687363,"c":145.1289677551,"v":410748.2948166158,"t":1715598000}
+{"o":145.1289677551,"h":145.8483527266,"l":144.2300189985,"c":145.3658227616,"v":468469.4441618115,"t":1715601600}
+{"o":145.3658227616,"h":145.7021108826,"l":144.4299045083,"c":144.8790242565,"v":614021.5225310411,"t":1715605200}
+{"o":144.8790242565,"h":146.7949682129,"l":144.8268619695,"c":145.126764102,"v":929141.4090129653,"t":1715608800}
+{"o":145.126764102,"h":147.6877591072,"l":145.0458801674,"c":146.7908704308,"v":1034825.166078336,"t":1715612400}
+{"o":146.7908704308,"h":150.4082831771,"l":146.5576010035,"c":149.0959264538,"v":992938.1415474403,"t":1715616000}
+{"o":149.0959264538,"h":149.4362395641,"l":146.0466911217,"c":146.8785070438,"v":857442.6338208674,"t":1715619600}
+{"o":146.8785070438,"h":147.2546559866,"l":145.1882462931,"c":147.1347954455,"v":593828.185373549,"t":1715623200}
+{"o":147.1347954455,"h":148.5686261294,"l":146.5160786636,"c":148.2031024099,"v":616263.6282233739,"t":1715626800}
+{"o":148.2031024099,"h":149.0623934653,"l":147.1617149892,"c":148.2289243047,"v":546505.2797048964,"t":1715630400}
+{"o":148.2289243047,"h":148.8629522425,"l":146.7719443662,"c":147.2165285056,"v":551870.2998295145,"t":1715634000}
+{"o":147.2165285056,"h":147.5792677377,"l":146.2012962859,"c":146.355931519,"v":472709.8709095781,"t":1715637600}
+{"o":146.355931519,"h":147.7603359794,"l":146.0483679748,"c":147.0973090798,"v":424769.4930432343,"t":1715641200}
+{"o":147.0973090798,"h":147.7354397938,"l":145.4499310559,"c":146.2644145115,"v":509449.0233206305,"t":1715644800}
+{"o":146.2644145115,"h":147.5315732342,"l":145.9129455446,"c":147.0352657813,"v":483979.4625117151,"t":1715648400}
+{"o":147.0352657813,"h":147.5027217192,"l":145.5850402914,"c":146.0861812431,"v":468107.1761677035,"t":1715652000}
+{"o":146.0861812431,"h":146.295201314,"l":145.0748200521,"c":145.67427917,"v":469093.2812102757,"t":1715655600}
+{"o":145.67427917,"h":147.400503902,"l":145.659761636,"c":147.3758563608,"v":451758.3105898322,"t":1715659200}
+{"o":147.3758563608,"h":148.4270724997,"l":146.9280296229,"c":147.9479138386,"v":491946.2292394937,"t":1715662800}
+{"o":147.9479138386,"h":148.0517439831,"l":143.1538715043,"c":145.0712138919,"v":618345.0484559681,"t":1715666400}
+{"o":145.0712138919,"h":146.1795576344,"l":145.015843143,"c":145.9354419441,"v":488961.1316802422,"t":1715670000}
+{"o":145.9354419441,"h":146.0182815203,"l":144.710286669,"c":145.5428972402,"v":401221.5785585782,"t":1715673600}
+{"o":145.5428972402,"h":146.7555365651,"l":145.2967023157,"c":145.5862615704,"v":401686.0513075838,"t":1715677200}
+{"o":145.5862615704,"h":146.284199442,"l":144.7894113155,"c":145.4916066667,"v":453318.8670091855,"t":1715680800}
+{"o":145.4916066667,"h":147.0072009418,"l":145.3678788481,"c":146.0265719406,"v":592569.766753123,"t":1715684400}
+{"o":146.0265719406,"h":147.8461403676,"l":145.104136648,"c":146.050773621,"v":895206.7577724882,"t":1715688000}
+{"o":146.050773621,"h":146.4251192952,"l":143.6380486311,"c":143.8334175315,"v":754371.962138276,"t":1715691600}
+{"o":143.8334175315,"h":144.856829842,"l":141.3262321383,"c":142.9369072047,"v":931292.8270683129,"t":1715695200}
+{"o":142.9369072047,"h":144.0229740959,"l":141.8803427288,"c":142.312361372,"v":671124.4203702302,"t":1715698800}
+{"o":142.312361372,"h":142.8170687569,"l":141.1965823527,"c":142.5793463952,"v":633885.3605786866,"t":1715702400}
+{"o":142.5793463952,"h":142.8250614699,"l":141.572067116,"c":142.3362566134,"v":627710.4568571154,"t":1715706000}
+{"o":142.3362566134,"h":143.4085793596,"l":141.8903470223,"c":143.272860293,"v":474504.42270574,"t":1715709600}
+{"o":143.272860293,"h":144.1193273575,"l":142.9962111058,"c":143.2790612316,"v":422930.7975804906,"t":1715713200}
+{"o":143.2790612316,"h":143.3290716424,"l":142.257387213,"c":142.4969196438,"v":406004.9362918552,"t":1715716800}
+{"o":142.4969196438,"h":143.0213691091,"l":141.7884945133,"c":142.7251069694,"v":369766.6244503971,"t":1715720400}
+{"o":142.7251069694,"h":142.7640382019,"l":141.6864343846,"c":142.4752207386,"v":346739.8405308591,"t":1715724000}
+{"o":142.4752207386,"h":142.5222300217,"l":141.3058299753,"c":141.4731287995,"v":364432.013477605,"t":1715727600}
+{"o":141.4731287995,"h":143.0160524242,"l":140.6842848995,"c":141.1804716736,"v":550144.2441702305,"t":1715731200}
+{"o":141.1804716736,"h":142.8119733795,"l":140.9870569053,"c":142.3303819022,"v":461574.5209065326,"t":1715734800}
+{"o":142.3303819022,"h":142.7369368239,"l":141.8618474432,"c":142.477547259,"v":392859.6144369283,"t":1715738400}
+{"o":142.477547259,"h":143.6230308222,"l":142.3166664727,"c":143.4552594802,"v":436146.204674152,"t":1715742000}
+{"o":143.4552594802,"h":143.5939846052,"l":142.7846020894,"c":142.888980164,"v":467372.2002346149,"t":1715745600}
+{"o":142.888980164,"h":144.0096287574,"l":142.8201772336,"c":143.4617423826,"v":360652.976126046,"t":1715749200}
+{"o":143.4617423826,"h":144.0897334658,"l":142.5656338186,"c":143.2487445977,"v":447227.2675032784,"t":1715752800}
+{"o":143.2487445977,"h":144.0357383389,"l":142.7858402176,"c":143.8170043231,"v":383439.3207676162,"t":1715756400}
+{"o":143.8170043231,"h":144.1348850429,"l":142.9754013255,"c":143.625576766,"v":486103.6127431504,"t":1715760000}
+{"o":143.625576766,"h":145.5162284754,"l":142.6420267076,"c":144.5483593912,"v":432049.4255788017,"t":1715763600}
+{"o":144.5483593912,"h":145.23224085,"l":143.9190606321,"c":144.0774601412,"v":455874.9282223766,"t":1715767200}
+{"o":144.0774601412,"h":144.4051579814,"l":142.5774096433,"c":143.6075320856,"v":460496.8169776751,"t":1715770800}
+{"o":143.6075320856,"h":149.1060239058,"l":143.177396912,"c":148.3287825514,"v":863557.5813790406,"t":1715774400}
+{"o":148.3287825514,"h":152.4472408247,"l":147.725683302,"c":150.488108736,"v":926577.3726340171,"t":1715778000}
+{"o":150.488108736,"h":152.5283289979,"l":149.9466548232,"c":151.7941873887,"v":742692.3973325553,"t":1715781600}
+{"o":151.7941873887,"h":153.5609841358,"l":151.0880634668,"c":151.4324864251,"v":753805.7669785186,"t":1715785200}
+{"o":151.4324864251,"h":153.0072982915,"l":150.4139718961,"c":152.4722901552,"v":681396.1312388078,"t":1715788800}
+{"o":152.4722901552,"h":154.2099853638,"l":152.1631532536,"c":153.1922483828,"v":547682.5105887373,"t":1715792400}
+{"o":153.1922483828,"h":154.3764700489,"l":152.0188549934,"c":153.5350663789,"v":556142.3332652908,"t":1715796000}
+{"o":153.5350663789,"h":154.6449975929,"l":152.5755895357,"c":154.4528256886,"v":594506.520990821,"t":1715799600}
+{"o":154.4528256886,"h":156.298250745,"l":153.2291794819,"c":156.1317444281,"v":740585.1138995027,"t":1715803200}
+{"o":156.1317444281,"h":156.4458553099,"l":154.8318902797,"c":155.1779779109,"v":543405.1429766141,"t":1715806800}
+{"o":155.1779779109,"h":156.0718491296,"l":154.9097037272,"c":155.3657750574,"v":436242.06336692,"t":1715810400}
+{"o":155.3657750574,"h":158.270452797,"l":155.1519479984,"c":157.9393919212,"v":488436.4165132484,"t":1715814000}
+{"o":157.9393919212,"h":161.2169143331,"l":157.3218373991,"c":160.9653412245,"v":674239.4760804899,"t":1715817600}
+{"o":160.9653412245,"h":161.2131708405,"l":158.9537348093,"c":159.6522342699,"v":495936.8026717996,"t":1715821200}
+{"o":159.6522342699,"h":161.1673173022,"l":159.5829012576,"c":160.8489754546,"v":381973.9623028731,"t":1715824800}
+{"o":160.8489754546,"h":163.2654381392,"l":160.421035321,"c":162.5806067805,"v":528501.1400530704,"t":1715828400}
+{"o":162.5806067805,"h":162.9380486656,"l":161.7257335723,"c":162.3339295283,"v":488368.851223314,"t":1715832000}
+{"o":162.3339295283,"h":162.7343273779,"l":160.687848624,"c":161.1143338011,"v":460536.4786057959,"t":1715835600}
+{"o":161.1143338011,"h":161.5356011455,"l":160.6091107423,"c":161.1288766283,"v":411394.6727132417,"t":1715839200}
+{"o":161.1288766283,"h":162.9935035397,"l":160.9969670872,"c":162.19414857,"v":404444.6093061651,"t":1715842800}
+{"o":162.19414857,"h":162.9689037485,"l":161.4977838377,"c":162.2599485929,"v":336815.3037276754,"t":1715846400}
+{"o":162.2599485929,"h":164.0819208405,"l":161.1782575684,"c":163.7130280918,"v":364974.0190602227,"t":1715850000}
+{"o":163.7130280918,"h":163.7632115387,"l":161.8500818024,"c":162.561521988,"v":355954.8388290569,"t":1715853600}
+{"o":162.561521988,"h":163.2982194743,"l":161.4620290852,"c":163.1275182307,"v":438521.5965831536,"t":1715857200}
+{"o":163.1275182307,"h":163.4755318983,"l":159.977651315,"c":161.150857333,"v":566458.7274980453,"t":1715860800}
+{"o":161.150857333,"h":162.8508564565,"l":159.4062817664,"c":162.3112669637,"v":527644.0781802587,"t":1715864400}
+{"o":162.3112669637,"h":162.8657440281,"l":157.7758228881,"c":157.9573459766,"v":617589.867307995,"t":1715868000}
+{"o":157.9573459766,"h":160.4404376251,"l":157.0842747513,"c":159.8563099481,"v":626507.7312772259,"t":1715871600}
+{"o":159.8563099481,"h":160.4043189459,"l":157.023630759,"c":157.5076434545,"v":649080.8332809574,"t":1715875200}
+{"o":157.5076434545,"h":158.9999492661,"l":155.990724444,"c":158.8322600725,"v":650927.7118196537,"t":1715878800}
+{"o":158.8322600725,"h":159.8665146865,"l":157.6742987064,"c":159.0604319077,"v":479965.2209298758,"t":1715882400}
+{"o":159.0604319077,"h":159.81313617,"l":158.4356976753,"c":158.4356976753,"v":465202.1267314267,"t":1715886000}
+{"o":158.4356976753,"h":158.8673044636,"l":157.5375941221,"c":158.2473550393,"v":398679.0501533505,"t":1715889600}
+{"o":158.2473550393,"h":158.8688211817,"l":157.5014518992,"c":158.4470537667,"v":371019.2407565154,"t":1715893200}
+{"o":158.4470537667,"h":158.8485396007,"l":156.8558383881,"c":158.3132907223,"v":381368.5287691443,"t":1715896800}
+{"o":158.3132907223,"h":159.0458338588,"l":157.7370110919,"c":158.769862005,"v":342285.5393599485,"t":1715900400}
+{"o":158.769862005,"h":161.746642469,"l":158.6261307005,"c":161.7441920067,"v":397507.9777182249,"t":1715904000}
+{"o":161.7441920067,"h":161.816651247,"l":159.2636555082,"c":160.6695928775,"v":450818.7996119822,"t":1715907600}
+{"o":160.6695928775,"h":161.1221380623,"l":159.6247814439,"c":159.8624277075,"v":395431.6471137491,"t":1715911200}
+{"o":159.8624277075,"h":162.4246288078,"l":159.2081364389,"c":161.7113610423,"v":453146.1343810805,"t":1715914800}
+{"o":161.7113610423,"h":162.2816696055,"l":160.3462604394,"c":160.8676553278,"v":472531.5146627079,"t":1715918400}
+{"o":160.8676553278,"h":163.4259696241,"l":160.7889371441,"c":162.8630470809,"v":371301.3248931249,"t":1715922000}
+{"o":162.8630470809,"h":166.9340387566,"l":161.9100135409,"c":166.131129632,"v":489255.95542709,"t":1715925600}
+{"o":166.131129632,"h":169.2416022661,"l":165.9792233557,"c":168.5322582618,"v":504114.2069252718,"t":1715929200}
+{"o":168.5322582618,"h":169.5765711769,"l":167.1963662453,"c":167.6674129868,"v":400163.2441273731,"t":1715932800}
+{"o":167.6674129868,"h":168.611866795,"l":167.0525840974,"c":167.3571171235,"v":377054.4915915036,"t":1715936400}
+{"o":167.3571171235,"h":168.5044865139,"l":166.8102972033,"c":168.4805383085,"v":312426.6846816552,"t":1715940000}
+{"o":168.4805383085,"h":168.5656119068,"l":166.5889267439,"c":166.9489458068,"v":352412.8845276701,"t":1715943600}
+{"o":166.9489458068,"h":168.2761612538,"l":165.2621904471,"c":167.4115682126,"v":466719.6946937992,"t":1715947200}
+{"o":167.4115682126,"h":167.8156336053,"l":165.500117062,"c":165.7680012424,"v":448605.1768367395,"t":1715950800}
+{"o":165.7680012424,"h":167.8685876743,"l":165.4907788567,"c":167.8007248071,"v":465755.939374736,"t":1715954400}
+{"o":167.8007248071,"h":170.476650939,"l":166.9609262155,"c":169.1239690225,"v":597659.5626080437,"t":1715958000}
+{"o":169.1239690225,"h":171.6521110598,"l":167.6504543116,"c":167.7849937075,"v":665770.1943783468,"t":1715961600}
+{"o":167.7849937075,"h":168.3157192545,"l":166.4897607969,"c":166.7803759336,"v":478093.3348301435,"t":1715965200}
+{"o":166.7803759336,"h":167.922997515,"l":165.2273790886,"c":167.6011147953,"v":463572.6759245999,"t":1715968800}
+{"o":167.6011147953,"h":168.3148922928,"l":166.9433970818,"c":168.1696236826,"v":397102.9006439767,"t":1715972400}
+{"o":168.1696236826,"h":168.4971626474,"l":167.403883976,"c":167.9237063961,"v":354137.343946901,"t":1715976000}
+{"o":167.9237063961,"h":168.6122742773,"l":166.8910755894,"c":167.1146137503,"v":329843.3937518862,"t":1715979600}
+{"o":167.1146137503,"h":168.207484313,"l":166.8316277799,"c":168.1154685057,"v":337139.6926515514,"t":1715983200}
+{"o":168.1154685057,"h":169.3151168012,"l":167.3205456318,"c":168.9692042445,"v":348820.3028261849,"t":1715986800}
+{"o":168.9692042445,"h":170.0777200027,"l":168.072651088,"c":169.7385020997,"v":382690.5845696701,"t":1715990400}
+{"o":169.7385020997,"h":171.5031749508,"l":168.5741189808,"c":171.2411721996,"v":428999.6596409124,"t":1715994000}
+{"o":171.2411721996,"h":173.8488473249,"l":170.3400557817,"c":172.3128601091,"v":473330.8171019905,"t":1715997600}
+{"o":172.3128601091,"h":172.8919114399,"l":171.4861278346,"c":172.5607032505,"v":360760.3817366458,"t":1716001200}
+{"o":172.5607032505,"h":173.291236453,"l":171.8343442141,"c":172.7275275566,"v":286647.9380715354,"t":1716004800}
+{"o":172.7275275566,"h":172.7275275566,"l":171.5916752161,"c":172.1612863186,"v":280215.9065541441,"t":1716008400}
+{"o":172.1612863186,"h":172.3188492964,"l":171.22350983,"c":172.2677773243,"v":332051.4267960909,"t":1716012000}
+{"o":172.2677773243,"h":172.7528768596,"l":171.4634886663,"c":171.7555046078,"v":311151.9148316878,"t":1716015600}
+{"o":171.7555046078,"h":172.9549449899,"l":171.5010213494,"c":172.7641817788,"v":328958.2665786349,"t":1716019200}
+{"o":172.7641817788,"h":174.9633362215,"l":172.1892105591,"c":174.4444375175,"v":370164.8907828208,"t":1716022800}
+{"o":174.4444375175,"h":175.3177804369,"l":173.795980027,"c":174.6343318043,"v":359620.9004751033,"t":1716026400}
+{"o":174.6343318043,"h":175.4842813246,"l":173.5849002548,"c":173.8366082828,"v":362344.6847691194,"t":1716030000}
+{"o":173.8366082828,"h":174.0578184933,"l":172.5525376161,"c":172.8346130519,"v":451331.7874944499,"t":1716033600}
+{"o":172.8346130519,"h":174.363445504,"l":172.426914514,"c":172.9390745009,"v":636833.9696123247,"t":1716037200}
+{"o":172.9390745009,"h":173.4274411509,"l":171.1927297694,"c":171.7285312265,"v":637882.6139553634,"t":1716040800}
+{"o":171.7285312265,"h":172.4058081394,"l":170.8827963208,"c":171.8662026411,"v":551398.6313892417,"t":1716044400}
+{"o":171.8662026411,"h":172.8117100767,"l":169.6605378079,"c":169.9711966385,"v":543614.1451687826,"t":1716048000}
+{"o":169.9711966385,"h":171.2089219291,"l":169.7625759099,"c":170.7888234359,"v":455679.6755475033,"t":1716051600}
+{"o":170.7888234359,"h":171.6753641389,"l":170.437743304,"c":170.9893781967,"v":392722.5876584686,"t":1716055200}
+{"o":170.9893781967,"h":171.8527132395,"l":170.5775324299,"c":171.590447475,"v":430085.9931550193,"t":1716058800}
+{"o":171.590447475,"h":172.9005677942,"l":171.4848962196,"c":172.586071552,"v":467411.336978622,"t":1716062400}
+{"o":172.586071552,"h":173.2384398059,"l":171.4052183402,"c":171.8751324726,"v":454610.6662948114,"t":1716066000}
+{"o":171.8751324726,"h":172.4634088553,"l":170.727122744,"c":171.559352146,"v":393487.2582211256,"t":1716069600}
+{"o":171.559352146,"h":172.2159553698,"l":171.0469993554,"c":171.868515875,"v":342484.2578643712,"t":1716073200}
+{"o":171.868515875,"h":172.8733635089,"l":171.3746996672,"c":172.5129520349,"v":314844.9842818327,"t":1716076800}
+{"o":172.5129520349,"h":173.4603465837,"l":172.0372092495,"c":172.5643852392,"v":331335.9710669487,"t":1716080400}
+{"o":172.5643852392,"h":173.8936690859,"l":172.3416040088,"c":173.6262624386,"v":351596.3200724355,"t":1716084000}
+{"o":173.6262624386,"h":174.5012519293,"l":172.8748574214,"c":173.7036597551,"v":337626.2414215882,"t":1716087600}
+{"o":173.7036597551,"h":174.040836189,"l":172.5702765995,"c":173.8726353825,"v":310867.275140838,"t":1716091200}
+{"o":173.8726353825,"h":174.7816770131,"l":173.2178805903,"c":173.3334277739,"v":304821.0608148266,"t":1716094800}
+{"o":173.3334277739,"h":173.7401496467,"l":171.8928951899,"c":172.5093800086,"v":297546.517471339,"t":1716098400}
+{"o":172.5093800086,"h":173.5843899714,"l":171.7502756429,"c":173.5415253718,"v":303283.8708605787,"t":1716102000}
+{"o":173.5415253718,"h":173.9519231664,"l":172.3918170122,"c":172.640667192,"v":333840.567063057,"t":1716105600}
+{"o":172.640667192,"h":173.2875983088,"l":171.319244891,"c":172.3929088271,"v":333301.453366729,"t":1716109200}
+{"o":172.3929088271,"h":173.6120683653,"l":171.6956999032,"c":172.0232095887,"v":321963.4270028717,"t":1716112800}
+{"o":172.0232095887,"h":172.1969936097,"l":170.2152703519,"c":170.9994567175,"v":366654.0332603045,"t":1716116400}
+{"o":170.9994567175,"h":171.5034166337,"l":168.4039058052,"c":168.5653219419,"v":358838.2466240202,"t":1716120000}
+{"o":168.5653219419,"h":168.9176420574,"l":166.6644967919,"c":168.2265358492,"v":414475.0900468919,"t":1716123600}
+{"o":168.2265358492,"h":168.8520787176,"l":166.8955762675,"c":167.2340324199,"v":370711.9926090756,"t":1716127200}
+{"o":167.2340324199,"h":167.8853929445,"l":165.5336154798,"c":167.7422592963,"v":352910.0213492063,"t":1716130800}
+{"o":167.7422592963,"h":168.2308739477,"l":166.6982078411,"c":167.4135636682,"v":388403.9942943541,"t":1716134400}
+{"o":167.4135636682,"h":171.0949782925,"l":167.0391613174,"c":169.4304486899,"v":425737.7945797379,"t":1716138000}
+{"o":169.4304486899,"h":170.2081651997,"l":168.0688883068,"c":168.3110727265,"v":363511.7228326868,"t":1716141600}
+{"o":168.3110727265,"h":169.6582473326,"l":167.8580585018,"c":168.7916338077,"v":477588.8713608694,"t":1716145200}
+{"o":168.7916338077,"h":170.0301612566,"l":168.3381516637,"c":169.5765885363,"v":340493.3670195458,"t":1716148800}
+{"o":169.5765885363,"h":169.9823301957,"l":167.7220998527,"c":169.4447511492,"v":338315.9883281634,"t":1716152400}
+{"o":169.4447511492,"h":171.0315540271,"l":168.8233304208,"c":170.7893128447,"v":362459.1714425386,"t":1716156000}
+{"o":170.7893128447,"h":170.9113665354,"l":168.4218832311,"c":169.2753559385,"v":330727.7982535551,"t":1716159600}
+{"o":169.2753559385,"h":170.0875886763,"l":168.2451388595,"c":169.6498192963,"v":370442.3354018507,"t":1716163200}
+{"o":169.6498192963,"h":170.2298163875,"l":166.9015884588,"c":169.8755509229,"v":485673.1269168193,"t":1716166800}
+{"o":169.8755509229,"h":172.5093815051,"l":169.3639643758,"c":172.137052899,"v":397646.0072642225,"t":1716170400}
+{"o":172.137052899,"h":172.8264708978,"l":171.3104940753,"c":171.531456004,"v":390681.2340962873,"t":1716174000}
+{"o":171.531456004,"h":174.9113015912,"l":171.1176096401,"c":174.8955007906,"v":465985.7790485854,"t":1716177600}
+{"o":174.8955007906,"h":177.8265270616,"l":174.554937741,"c":177.6139473432,"v":550483.5581719853,"t":1716181200}
+{"o":177.6139473432,"h":177.957857547,"l":174.5218651555,"c":175.3938145175,"v":441428.3971121128,"t":1716184800}
+{"o":175.3938145175,"h":177.964301543,"l":174.8920775558,"c":177.3840476023,"v":372025.2000993484,"t":1716188400}
+{"o":177.3840476023,"h":178.5452316161,"l":176.4817843814,"c":176.8889701111,"v":384162.1979079692,"t":1716192000}
+{"o":176.8889701111,"h":177.6693785122,"l":175.9622332812,"c":176.1716184883,"v":364662.6225830074,"t":1716195600}
+{"o":176.1716184883,"h":177.8554240169,"l":174.9371823996,"c":177.047933075,"v":444045.5084455661,"t":1716199200}
+{"o":177.047933075,"h":178.3398391287,"l":176.8046165888,"c":177.0248670739,"v":371237.8530550055,"t":1716202800}
+{"o":177.0248670739,"h":177.7271336145,"l":175.9441780558,"c":176.5244412281,"v":366114.5068988225,"t":1716206400}
+{"o":176.5244412281,"h":177.2224178255,"l":175.3905523427,"c":176.6104115486,"v":411853.6617762642,"t":1716210000}
+{"o":176.6104115486,"h":176.673145857,"l":174.6088927338,"c":175.5906023995,"v":467919.2697298383,"t":1716213600}
+{"o":175.5906023995,"h":178.7576324841,"l":174.8304347624,"c":178.3355846695,"v":478281.0656144017,"t":1716217200}
+{"o":178.3355846695,"h":180.3594746788,"l":177.4461721885,"c":179.2962715751,"v":631364.4944899428,"t":1716220800}
+{"o":179.2962715751,"h":180.9863267784,"l":178.6260578749,"c":180.8712025585,"v":510486.2889716423,"t":1716224400}
+{"o":180.8712025585,"h":181.026283056,"l":178.7853924979,"c":179.4999028609,"v":476482.5372593001,"t":1716228000}
+{"o":179.4999028609,"h":187.5600900098,"l":178.8193173324,"c":186.6172468211,"v":803169.4235273977,"t":1716231600}
+{"o":186.6172468211,"h":186.9553064276,"l":182.5167957906,"c":182.7844327505,"v":795137.0844678812,"t":1716235200}
+{"o":182.7844327505,"h":184.7397597775,"l":181.6003500932,"c":184.1825798547,"v":585377.922881489,"t":1716238800}
+{"o":184.1825798547,"h":186.03681326,"l":183.689209585,"c":184.9828378265,"v":572689.2336966287,"t":1716242400}
+{"o":184.9828378265,"h":187.050924772,"l":183.6907423498,"c":186.0535164537,"v":538306.3971224043,"t":1716246000}
+{"o":186.0535164537,"h":188.4777048746,"l":184.6566841532,"c":185.3513628813,"v":619318.3846028384,"t":1716249600}
+{"o":185.3513628813,"h":185.3513628813,"l":182.8106612445,"c":184.1450052477,"v":492848.3258478489,"t":1716253200}
+{"o":184.1450052477,"h":184.4804646793,"l":182.1540470735,"c":182.5617235999,"v":373426.128316957,"t":1716256800}
+{"o":182.5617235999,"h":184.190194642,"l":182.3095984759,"c":183.4626209167,"v":303691.5396685825,"t":1716260400}
+{"o":183.4626209167,"h":184.4076649342,"l":181.758608905,"c":181.758608905,"v":327380.6631759278,"t":1716264000}
+{"o":181.758608905,"h":182.4482901695,"l":180.6674023674,"c":181.4599119145,"v":328009.4550721354,"t":1716267600}
+{"o":181.4599119145,"h":182.9697974333,"l":180.852596466,"c":181.3346574419,"v":366452.1037285514,"t":1716271200}
+{"o":181.3346574419,"h":182.0100657429,"l":179.5135696807,"c":180.6430045729,"v":299968.5384014281,"t":1716274800}
+{"o":180.6430045729,"h":181.5191229244,"l":180.1037459892,"c":180.9494852602,"v":245453.0868431068,"t":1716278400}
+{"o":180.9494852602,"h":182.8127041034,"l":180.4268312694,"c":182.3967023218,"v":338342.3250617319,"t":1716282000}
+{"o":182.3967023218,"h":183.8191668629,"l":181.6955093175,"c":181.9773454663,"v":320000.7599689976,"t":1716285600}
+{"o":181.9773454663,"h":182.6304748252,"l":179.6824103629,"c":179.8011859165,"v":362599.4635372854,"t":1716289200}
+{"o":179.8011859165,"h":180.3245129818,"l":178.3571915805,"c":179.5671336153,"v":476180.0989164974,"t":1716292800}
+{"o":179.5671336153,"h":180.7394885895,"l":177.717105438,"c":178.2620861936,"v":521956.0037520187,"t":1716296400}
+{"o":178.2620861936,"h":179.3314054777,"l":176.4061883459,"c":176.6308641311,"v":494053.2142524726,"t":1716300000}
+{"o":176.6308641311,"h":177.8794925498,"l":175.3021164277,"c":176.0303011309,"v":535829.4847534754,"t":1716303600}
+{"o":176.0303011309,"h":178.2002503734,"l":175.5537332879,"c":175.7269310916,"v":512973.3161875521,"t":1716307200}
+{"o":175.7269310916,"h":177.485698765,"l":175.4089616295,"c":176.8297563392,"v":452964.7364310195,"t":1716310800}
+{"o":176.8297563392,"h":177.3793599338,"l":175.6512081159,"c":176.8588623408,"v":393239.2556953015,"t":1716314400}
+{"o":176.8588623408,"h":177.0634363615,"l":173.7255906911,"c":174.5299776575,"v":396369.1178079504,"t":1716318000}
+{"o":174.5299776575,"h":177.605667458,"l":174.4840220132,"c":177.3885793522,"v":386595.1744726477,"t":1716321600}
+{"o":177.3885793522,"h":177.8656247162,"l":175.717030517,"c":177.6265182847,"v":369058.6566412507,"t":1716325200}
+{"o":177.6265182847,"h":178.0467839961,"l":176.9713168088,"c":177.879627395,"v":405660.1286502724,"t":1716328800}
+{"o":177.879627395,"h":178.0201918859,"l":177.3515537914,"c":177.5508825292,"v":344384.9076318898,"t":1716332400}
+{"o":177.5508825292,"h":178.7986202133,"l":177.0397800097,"c":177.1427741159,"v":351243.715431985,"t":1716336000}
+{"o":177.1427741159,"h":178.2706709783,"l":176.9168746364,"c":177.8913002651,"v":338099.6482878208,"t":1716339600}
+{"o":177.8913002651,"h":177.9062602612,"l":176.6699232271,"c":177.1539107045,"v":342922.6561547937,"t":1716343200}
+{"o":177.1539107045,"h":177.5942267189,"l":175.7931905804,"c":177.2596798058,"v":325083.2281622605,"t":1716346800}
+{"o":177.2596798058,"h":177.6601088695,"l":174.4270565771,"c":176.5953839938,"v":355325.0639770628,"t":1716350400}
+{"o":176.5953839938,"h":180.9062374646,"l":175.7443973761,"c":180.7155080499,"v":427388.725782146,"t":1716354000}
+{"o":180.7155080499,"h":182.1378846582,"l":180.5490071605,"c":180.8524774219,"v":388970.2212380069,"t":1716357600}
+{"o":180.8524774219,"h":181.360859934,"l":178.8759394599,"c":179.3387380826,"v":301035.4190294881,"t":1716361200}
+{"o":179.3387380826,"h":179.9909045454,"l":177.9310660168,"c":179.8915412713,"v":347903.3789735784,"t":1716364800}
+{"o":179.8915412713,"h":180.2374824916,"l":178.4950642128,"c":180.0420606207,"v":297554.2197361643,"t":1716368400}
+{"o":180.0420606207,"h":180.5200528254,"l":179.4324982881,"c":180.4517457455,"v":336097.0720986923,"t":1716372000}
+{"o":180.4517457455,"h":180.6701770708,"l":177.6031913948,"c":177.6031913948,"v":356560.1520797267,"t":1716375600}
+{"o":177.6031913948,"h":179.1892902846,"l":175.6232682197,"c":176.3764494599,"v":529777.0189227889,"t":1716379200}
+{"o":176.3764494599,"h":179.1557348331,"l":176.3764494599,"c":179.1557348331,"v":484280.9675976069,"t":1716382800}
+{"o":179.1557348331,"h":181.9287321449,"l":178.0859066791,"c":181.1846339257,"v":656292.65919248,"t":1716386400}
+{"o":181.1846339257,"h":182.0463418249,"l":179.1229057626,"c":180.6592603462,"v":700095.6157977789,"t":1716390000}
+{"o":180.6592603462,"h":182.7265688306,"l":179.463364233,"c":180.3690492841,"v":681042.1990263803,"t":1716393600}
+{"o":180.3690492841,"h":181.6413228847,"l":178.9224809872,"c":179.2370144456,"v":600077.7599164568,"t":1716397200}
+{"o":179.2370144456,"h":179.6485140656,"l":176.8428036879,"c":178.4309710631,"v":526584.6669711387,"t":1716400800}
+{"o":178.4309710631,"h":178.5991958276,"l":177.1508304122,"c":177.5489233922,"v":468587.0939943814,"t":1716404400}
+{"o":177.5489233922,"h":179.0130750702,"l":176.5563332772,"c":176.821809883,"v":473909.059966632,"t":1716408000}
+{"o":176.821809883,"h":179.9558391841,"l":175.9635028019,"c":179.4791672727,"v":479359.1128172513,"t":1716411600}
+{"o":179.4791672727,"h":179.7586792212,"l":176.7489340201,"c":176.8978955049,"v":414863.9032044084,"t":1716415200}
+{"o":176.8978955049,"h":176.8978955049,"l":175.1325133546,"c":176.2473933135,"v":358781.1638799353,"t":1716418800}
+{"o":176.2473933135,"h":177.7175668694,"l":176.1673149304,"c":176.4982899038,"v":350604.672984353,"t":1716422400}
+{"o":176.4982899038,"h":177.4888760895,"l":174.9194022404,"c":176.8722638887,"v":386982.4970174234,"t":1716426000}
+{"o":176.8722638887,"h":178.0052357139,"l":176.5514887387,"c":178.0052357139,"v":340656.4782539421,"t":1716429600}
+{"o":178.0052357139,"h":178.526661825,"l":177.189103489,"c":177.9191555046,"v":392761.0961551233,"t":1716433200}
+{"o":177.9191555046,"h":178.0899546242,"l":176.3152118491,"c":176.789041685,"v":323755.6262204893,"t":1716436800}
+{"o":176.789041685,"h":177.1283165247,"l":176.4209899769,"c":176.7404156259,"v":307601.9398809675,"t":1716440400}
+{"o":176.7404156259,"h":177.2247147394,"l":175.542869857,"c":177.0853270686,"v":303713.5595483453,"t":1716444000}
+{"o":177.0853270686,"h":177.2649672368,"l":175.9363424896,"c":176.5622662031,"v":317063.5648286647,"t":1716447600}
+{"o":176.5622662031,"h":177.0574746249,"l":176.0710909616,"c":177.0250892194,"v":296908.2504812145,"t":1716451200}
+{"o":177.0250892194,"h":177.2102051657,"l":175.3934981146,"c":175.6928528273,"v":324259.8891505212,"t":1716454800}
+{"o":175.6928528273,"h":176.0546066229,"l":172.7854655005,"c":173.1203680368,"v":396228.6987832622,"t":1716458400}
+{"o":173.1203680368,"h":175.175276573,"l":172.9477236881,"c":175.0337655648,"v":419208.8825975849,"t":1716462000}
+{"o":175.0337655648,"h":176.459162004,"l":170.9710410631,"c":172.1125055143,"v":595915.9867038344,"t":1716465600}
+{"o":172.1125055143,"h":172.9757714966,"l":168.375200656,"c":170.516545265,"v":688074.4522152361,"t":1716469200}
+{"o":170.516545265,"h":171.7886096658,"l":169.5457052102,"c":169.6551931947,"v":486192.7078881633,"t":1716472800}
+{"o":169.6551931947,"h":172.5645102927,"l":169.5453805836,"c":171.9157274348,"v":450197.2602326812,"t":1716476400}
+{"o":171.9157274348,"h":172.6701082178,"l":171.3538487729,"c":172.6127322319,"v":393992.8075519465,"t":1716480000}
+{"o":172.6127322319,"h":174.5173545559,"l":171.408418436,"c":171.408418436,"v":413487.9188794078,"t":1716483600}
+{"o":171.408418436,"h":171.923786344,"l":169.652586627,"c":171.0933537099,"v":557431.0014899084,"t":1716487200}
+{"o":171.0933537099,"h":171.6606935277,"l":169.812421057,"c":170.028636384,"v":411475.9831185204,"t":1716490800}
+{"o":170.028636384,"h":171.842235782,"l":165.5249474066,"c":171.4934344194,"v":782140.7074976986,"t":1716494400}
+{"o":171.4934344194,"h":181.2204325456,"l":170.9512680626,"c":178.1305971124,"v":1118124.2736751228,"t":1716498000}
+{"o":178.1305971124,"h":178.7339042015,"l":175.1418146092,"c":175.4823827327,"v":478361.5354804356,"t":1716501600}
+{"o":175.4823827327,"h":176.146475413,"l":174.2245571334,"c":175.5244661651,"v":404846.300976364,"t":1716505200}
+{"o":175.5244661651,"h":175.5244661651,"l":173.4944902779,"c":173.6968384654,"v":388196.3290979881,"t":1716508800}
+{"o":173.6968384654,"h":173.6968384654,"l":172.2716848286,"c":172.3149421048,"v":298368.9633445304,"t":1716512400}
+{"o":172.3149421048,"h":173.2523664056,"l":170.9587520455,"c":172.2133141564,"v":345367.5066163332,"t":1716516000}
+{"o":172.2133141564,"h":172.5659486358,"l":170.8812389456,"c":171.3537752442,"v":375569.0268410437,"t":1716519600}
+{"o":171.3537752442,"h":171.3537752442,"l":168.3268334533,"c":168.456107428,"v":301050.0924212675,"t":1716523200}
+{"o":168.456107428,"h":168.4593658339,"l":165.5780292726,"c":166.7320270441,"v":405096.7630535034,"t":1716526800}
+{"o":166.7320270441,"h":167.4834405008,"l":164.9889441818,"c":165.7807722396,"v":458335.8839233631,"t":1716530400}
+{"o":165.7807722396,"h":166.5441864177,"l":164.5745387306,"c":165.4721168416,"v":382622.5136673945,"t":1716534000}
+{"o":165.4721168416,"h":165.6859886249,"l":161.9544042945,"c":164.7215982499,"v":440885.3547653617,"t":1716537600}
+{"o":164.7215982499,"h":165.3848550729,"l":163.762907851,"c":165.217403969,"v":352661.9006076584,"t":1716541200}
+{"o":165.217403969,"h":165.4362708769,"l":164.2305363052,"c":164.7395923718,"v":332336.1516392031,"t":1716544800}
+{"o":164.7395923718,"h":165.8875455668,"l":164.490985403,"c":165.5953968466,"v":325116.3713873636,"t":1716548400}
+{"o":165.5953968466,"h":167.0266207569,"l":165.4044033014,"c":166.0716613112,"v":350758.085651524,"t":1716552000}
+{"o":166.0716613112,"h":166.6822083452,"l":164.6387875607,"c":164.8634862728,"v":510826.8409185617,"t":1716555600}
+{"o":164.8634862728,"h":167.7387500399,"l":164.4801130086,"c":166.7996041527,"v":545041.9043266146,"t":1716559200}
+{"o":166.7996041527,"h":168.3956354957,"l":166.0710234486,"c":166.6348402061,"v":630276.8197984954,"t":1716562800}
+{"o":166.6348402061,"h":166.7007335083,"l":164.136262244,"c":165.1060446932,"v":434906.5884190891,"t":1716566400}
+{"o":165.1060446932,"h":167.9481688813,"l":164.6662455744,"c":167.9481688813,"v":424539.6670905934,"t":1716570000}
+{"o":167.9481688813,"h":169.6745529446,"l":167.5818035943,"c":168.0579295588,"v":436229.8087433896,"t":1716573600}
+{"o":168.0579295588,"h":168.3916130843,"l":167.0667102569,"c":167.6850818695,"v":391158.9398545232,"t":1716577200}
+{"o":167.6850818695,"h":168.1311794825,"l":166.9534538704,"c":167.3948600258,"v":370729.8575406834,"t":1716580800}
+{"o":167.3948600258,"h":167.904468572,"l":166.2758184036,"c":166.8933330276,"v":360078.8295496327,"t":1716584400}
+{"o":166.8933330276,"h":167.2482444517,"l":166.1043073338,"c":166.7032322165,"v":300549.6253772685,"t":1716588000}
+{"o":166.7032322165,"h":167.5079049529,"l":166.5116332174,"c":167.1020649403,"v":319308.0346702327,"t":1716591600}
+{"o":167.1020649403,"h":167.1020649403,"l":165.4889806847,"c":165.6571980805,"v":359278.7146812548,"t":1716595200}
+{"o":165.6571980805,"h":167.7125022068,"l":165.3604763097,"c":167.2058659788,"v":439540.033131408,"t":1716598800}
+{"o":167.2058659788,"h":169.1021577847,"l":167.1395305768,"c":168.5155727082,"v":385784.276628872,"t":1716602400}
+{"o":168.5155727082,"h":168.9237972737,"l":167.5308468909,"c":168.9169295148,"v":358255.97151039,"t":1716606000}
+{"o":168.9169295148,"h":169.3950431275,"l":168.3640696741,"c":169.2500802998,"v":358521.9094599205,"t":1716609600}
+{"o":169.2500802998,"h":169.2644151579,"l":168.1673603842,"c":168.8321974924,"v":330555.5123244604,"t":1716613200}
+{"o":168.8321974924,"h":168.8523777004,"l":167.7177981746,"c":167.7813946073,"v":303743.2861394083,"t":1716616800}
+{"o":167.7813946073,"h":168.8247782559,"l":167.5309755565,"c":168.4755940724,"v":340453.4871467232,"t":1716620400}
+{"o":168.4755940724,"h":169.2902602151,"l":167.7566246861,"c":168.1311390058,"v":349307.9705240307,"t":1716624000}
+{"o":168.1311390058,"h":169.2127201059,"l":167.7249301068,"c":168.8616671174,"v":362709.9453949195,"t":1716627600}
+{"o":168.8616671174,"h":169.6801162841,"l":168.2907061309,"c":169.363927191,"v":307781.4518041518,"t":1716631200}
+{"o":169.363927191,"h":169.8205667755,"l":167.9805601314,"c":168.0045845605,"v":289300.1337118573,"t":1716634800}
+{"o":168.0045845605,"h":168.3366727921,"l":167.0466856728,"c":167.3573092556,"v":309703.1451540214,"t":1716638400}
+{"o":167.3573092556,"h":167.8150519823,"l":166.0827214506,"c":166.4304986065,"v":412776.1119037274,"t":1716642000}
+{"o":166.4304986065,"h":168.003141028,"l":166.4224998405,"c":167.6239030924,"v":314967.4942058125,"t":1716645600}
+{"o":167.6239030924,"h":168.2133591632,"l":167.0065489723,"c":167.2910803743,"v":358115.0200300355,"t":1716649200}
+{"o":167.2910803743,"h":167.4493689219,"l":166.358049854,"c":166.4371099482,"v":329606.6002426443,"t":1716652800}
+{"o":166.4371099482,"h":167.172545276,"l":166.0348180768,"c":166.0853321174,"v":333482.1969321315,"t":1716656400}
+{"o":166.0853321174,"h":166.84283368,"l":165.8198606197,"c":166.84283368,"v":337596.6427271495,"t":1716660000}
+{"o":166.84283368,"h":167.1304627402,"l":166.2198533893,"c":166.5746687643,"v":402796.7717860515,"t":1716663600}
+{"o":166.5746687643,"h":166.9237891804,"l":165.9077765288,"c":166.3761792674,"v":334563.861305237,"t":1716667200}
+{"o":166.3761792674,"h":166.8993100771,"l":166.3346865762,"c":166.7895662278,"v":295928.6308404664,"t":1716670800}
+{"o":166.7895662278,"h":167.3241526766,"l":166.4374017077,"c":167.1859937172,"v":289689.1533415564,"t":1716674400}
+{"o":167.1859937172,"h":167.9694205346,"l":167.1749749206,"c":167.6823042025,"v":420423.1518473694,"t":1716678000}
+{"o":167.6823042025,"h":167.6823042025,"l":166.8998463387,"c":166.8998463387,"v":451240.7016293777,"t":1716681600}
+{"o":166.8998463387,"h":167.5088005749,"l":165.9373472704,"c":166.0872922524,"v":464922.8187338266,"t":1716685200}
+{"o":166.0872922524,"h":166.3055975721,"l":164.3717460134,"c":165.1531209154,"v":479387.0922518968,"t":1716688800}
+{"o":165.1531209154,"h":165.7888734102,"l":164.1615837539,"c":165.6078181309,"v":387579.5451102858,"t":1716692400}
+{"o":165.6078181309,"h":165.6078181309,"l":164.3917003507,"c":164.9899944828,"v":316338.0669430862,"t":1716696000}
+{"o":164.9899944828,"h":166.035823158,"l":164.3170601026,"c":166.035823158,"v":300620.7290750647,"t":1716699600}
+{"o":166.035823158,"h":166.3104067686,"l":165.2258625829,"c":165.4007317237,"v":265192.1390714669,"t":1716703200}
+{"o":165.4007317237,"h":166.0943539,"l":163.9773207051,"c":164.7110318309,"v":337464.8577485479,"t":1716706800}
+{"o":164.7110318309,"h":165.2372709842,"l":163.2635506337,"c":163.6346217391,"v":380417.9205843866,"t":1716710400}
+{"o":163.6346217391,"h":163.9600423364,"l":161.5708098644,"c":162.3101240702,"v":384941.4349545882,"t":1716714000}
+{"o":162.3101240702,"h":163.6010339362,"l":162.308816383,"c":163.6010339362,"v":310313.4195246393,"t":1716717600}
+{"o":163.6010339362,"h":163.8908461218,"l":162.7106084813,"c":163.2845333334,"v":322647.3001166646,"t":1716721200}
+{"o":163.2845333334,"h":163.4048743953,"l":162.3162705418,"c":162.9224165588,"v":345235.3571972029,"t":1716724800}
+{"o":162.9224165588,"h":164.1288650273,"l":162.6204191722,"c":164.1288650273,"v":303517.041142194,"t":1716728400}
+{"o":164.1288650273,"h":164.6947618032,"l":163.1566308586,"c":164.6233011176,"v":474481.2932680181,"t":1716732000}
+{"o":164.6233011176,"h":165.1143936427,"l":161.7845986744,"c":162.2593475403,"v":474285.3195642623,"t":1716735600}
+{"o":162.2593475403,"h":162.818868911,"l":161.5922320628,"c":162.3861333494,"v":428340.066516288,"t":1716739200}
+{"o":162.3861333494,"h":162.5175211709,"l":161.1031496011,"c":161.3868494659,"v":390100.1381489409,"t":1716742800}
+{"o":161.3868494659,"h":161.6860083695,"l":160.4470329515,"c":161.1470595906,"v":479113.8661335017,"t":1716746400}
+{"o":161.1470595906,"h":162.0708668225,"l":160.907185934,"c":162.0001727125,"v":444940.052724136,"t":1716750000}
+{"o":162.0001727125,"h":162.1294061243,"l":161.2465917675,"c":161.4588444701,"v":483375.5763864859,"t":1716753600}
+{"o":161.4588444701,"h":162.6318483205,"l":160.4531195388,"c":162.6318483205,"v":646349.8273933697,"t":1716757200}
+{"o":162.6318483205,"h":163.5160643864,"l":162.3706258854,"c":162.9957903313,"v":804977.0958574087,"t":1716760800}
+{"o":162.9957903313,"h":163.1759120485,"l":162.0446796334,"c":162.6572883989,"v":535486.3248076272,"t":1716764400}
+{"o":162.6572883989,"h":165.4391898253,"l":162.6251240802,"c":164.8086236377,"v":462658.4998381141,"t":1716768000}
+{"o":164.8086236377,"h":165.9145938217,"l":164.2417841293,"c":165.0316225111,"v":422429.2792348369,"t":1716771600}
+{"o":165.0316225111,"h":165.2895320733,"l":163.3409990198,"c":163.5711161912,"v":482255.1956029687,"t":1716775200}
+{"o":163.5711161912,"h":165.5114501827,"l":163.411692816,"c":164.6507155607,"v":389775.8399532757,"t":1716778800}
+{"o":164.6507155607,"h":165.6980815624,"l":164.6354800654,"c":165.0198248973,"v":468116.8527806049,"t":1716782400}
+{"o":165.0198248973,"h":165.510784814,"l":163.2318960399,"c":164.0109721336,"v":408504.7333576517,"t":1716786000}
+{"o":164.0109721336,"h":164.8593610367,"l":163.8833292661,"c":163.8840584448,"v":379185.4957553837,"t":1716789600}
+{"o":163.8840584448,"h":164.8940005064,"l":163.3801893558,"c":164.8576066332,"v":363069.2008403222,"t":1716793200}
+{"o":164.8576066332,"h":165.9891056157,"l":164.4612244437,"c":164.7668359019,"v":400262.1756530204,"t":1716796800}
+{"o":164.7668359019,"h":165.3610585505,"l":164.3348870425,"c":165.1397662256,"v":379538.3175423137,"t":1716800400}
+{"o":165.1397662256,"h":165.7076838576,"l":164.5591264512,"c":165.6940110424,"v":385735.2427008951,"t":1716804000}
+{"o":165.6940110424,"h":167.2811136647,"l":165.4265638104,"c":166.8928786099,"v":404305.5005227072,"t":1716807600}
+{"o":166.8928786099,"h":167.3153834012,"l":166.0119688246,"c":166.0745028875,"v":443174.4916148812,"t":1716811200}
+{"o":166.0745028875,"h":168.3163300672,"l":166.0745028875,"c":167.7659722455,"v":617009.9857116106,"t":1716814800}
+{"o":167.7659722455,"h":168.4623100133,"l":166.8775381084,"c":168.3396329605,"v":725979.31196291,"t":1716818400}
+{"o":168.3396329605,"h":170.6564084516,"l":168.1277082441,"c":170.3293154281,"v":642450.7138251553,"t":1716822000}
+{"o":170.3293154281,"h":171.298585455,"l":169.7732154265,"c":170.6069118602,"v":878847.0567323739,"t":1716825600}
+{"o":170.6069118602,"h":171.4666866677,"l":170.3910552839,"c":170.4410865848,"v":764077.5854058147,"t":1716829200}
+{"o":170.4410865848,"h":170.9505167728,"l":169.3970896509,"c":169.3970896509,"v":552068.9050556952,"t":1716832800}
+{"o":169.3970896509,"h":170.0654505111,"l":166.2350784692,"c":167.7933551323,"v":625247.8931347585,"t":1716836400}
+{"o":167.7933551323,"h":169.9102508008,"l":167.6528491206,"c":169.7754058375,"v":544407.4734440402,"t":1716840000}
+{"o":169.7754058375,"h":170.3697823269,"l":169.2574259669,"c":169.7472394597,"v":405051.2124466087,"t":1716843600}
+{"o":169.7472394597,"h":171.3745446869,"l":169.3769735176,"c":170.3671263939,"v":514944.7745227813,"t":1716847200}
+{"o":170.3671263939,"h":170.5022880341,"l":168.2994674878,"c":169.3333528961,"v":443699.471327353,"t":1716850800}
+{"o":169.3333528961,"h":170.1538372345,"l":168.5345727055,"c":169.0296561536,"v":543973.3092351152,"t":1716854400}
+{"o":169.0296561536,"h":171.2356992802,"l":167.1784250732,"c":167.4131462494,"v":581521.5503827685,"t":1716858000}
+{"o":167.4131462494,"h":168.6497560224,"l":166.0002891151,"c":168.1136702052,"v":595654.1276157729,"t":1716861600}
+{"o":168.1136702052,"h":168.4808823162,"l":165.397568891,"c":166.4861810949,"v":414485.1485403343,"t":1716865200}
+{"o":166.4861810949,"h":166.8381435382,"l":164.2832653552,"c":164.8600758033,"v":438146.3950587866,"t":1716868800}
+{"o":164.8600758033,"h":166.1701897581,"l":164.4224888117,"c":166.05515985,"v":363159.0159614558,"t":1716872400}
+{"o":166.05515985,"h":166.5415708083,"l":165.2646834728,"c":165.9798125687,"v":325264.7462858079,"t":1716876000}
+{"o":165.9798125687,"h":166.2430478579,"l":164.9709999339,"c":165.3838459963,"v":332157.0188325117,"t":1716879600}
+{"o":165.3838459963,"h":167.2857060723,"l":165.1204559406,"c":166.8785061063,"v":461849.7012363618,"t":1716883200}
+{"o":166.8785061063,"h":167.4701455224,"l":166.2997170039,"c":167.0846489928,"v":417990.827382557,"t":1716886800}
+{"o":167.0846489928,"h":169.4735421237,"l":166.9780242716,"c":168.8013087315,"v":504771.3019811813,"t":1716890400}
+{"o":168.8013087315,"h":169.3358188597,"l":167.7886671551,"c":169.1305600625,"v":486866.689814307,"t":1716894000}
+{"o":169.1305600625,"h":171.0840232973,"l":168.6606154309,"c":170.4541838581,"v":541761.4298237904,"t":1716897600}
+{"o":170.4541838581,"h":172.3922497114,"l":168.6008114827,"c":168.9360300861,"v":787314.5328258504,"t":1716901200}
+{"o":168.9360300861,"h":171.2835882675,"l":166.4342205518,"c":167.875042672,"v":799108.8207008693,"t":1716904800}
+{"o":167.875042672,"h":168.3704341036,"l":165.6631720972,"c":167.4979915356,"v":726830.8736425427,"t":1716908400}
+{"o":167.4979915356,"h":167.8974130071,"l":165.335072171,"c":166.1006759951,"v":614441.9829120445,"t":1716912000}
+{"o":166.1006759951,"h":167.1036610397,"l":165.738216064,"c":166.2048364039,"v":517202.9580254268,"t":1716915600}
+{"o":166.2048364039,"h":167.2669692694,"l":165.4194923119,"c":166.917604906,"v":570069.8187788189,"t":1716919200}
+{"o":166.917604906,"h":169.9996413634,"l":166.7991964866,"c":169.6359504035,"v":552263.9351882556,"t":1716922800}
+{"o":169.6359504035,"h":169.9472782539,"l":168.5466336812,"c":168.8768309877,"v":480031.9473064487,"t":1716926400}
+{"o":168.8768309877,"h":169.1271768396,"l":168.0294737003,"c":168.0999720241,"v":466444.8621646862,"t":1716930000}
+{"o":168.0999720241,"h":169.0344649371,"l":168.0693603322,"c":168.269183724,"v":636626.9433093424,"t":1716933600}
+{"o":168.269183724,"h":168.6159843998,"l":167.5795312764,"c":167.9461877699,"v":494367.679787388,"t":1716937200}
+{"o":167.9461877699,"h":168.3782508002,"l":167.2516858121,"c":167.7414922712,"v":724745.8347194399,"t":1716940800}
+{"o":167.7414922712,"h":168.1590507045,"l":166.7137805876,"c":167.3274841431,"v":578953.1381059369,"t":1716944400}
+{"o":167.3274841431,"h":169.0551686062,"l":167.1751981131,"c":168.8189722443,"v":579668.906313007,"t":1716948000}
+{"o":168.8189722443,"h":171.7289679852,"l":168.8189313075,"c":171.5003449633,"v":686058.3080379176,"t":1716951600}
+{"o":171.5003449633,"h":172.1766006282,"l":170.907213092,"c":171.3076291305,"v":570126.7865579466,"t":1716955200}
+{"o":171.3076291305,"h":171.317957822,"l":170.4912816689,"c":171.1789467677,"v":478384.3623732379,"t":1716958800}
+{"o":171.1789467677,"h":173.0280383223,"l":171.0001448279,"c":172.2879998322,"v":477165.1210577654,"t":1716962400}
+{"o":172.2879998322,"h":172.4639015241,"l":170.0451121815,"c":170.0451121815,"v":540876.3881763527,"t":1716966000}
+{"o":170.0451121815,"h":170.2377874975,"l":167.4130840881,"c":168.2398616616,"v":588716.0706654944,"t":1716969600}
+{"o":168.2398616616,"h":168.9234231596,"l":166.8394703306,"c":168.1341773052,"v":465124.5464971043,"t":1716973200}
+{"o":168.1341773052,"h":169.4349718005,"l":167.7950711426,"c":169.3470687917,"v":403271.0832375563,"t":1716976800}
+{"o":169.3470687917,"h":169.4623839311,"l":167.4609096639,"c":167.5118138311,"v":378567.7357695451,"t":1716980400}
+{"o":167.5118138311,"h":168.4405987219,"l":166.4214197685,"c":168.0417930493,"v":504363.8146249764,"t":1716984000}
+{"o":168.0417930493,"h":169.1198945807,"l":167.0992758113,"c":167.9668328267,"v":656077.7165502956,"t":1716987600}
+{"o":167.9668328267,"h":168.8494149291,"l":165.554189878,"c":168.5803554615,"v":683867.51810726,"t":1716991200}
+{"o":168.5803554615,"h":169.0711187704,"l":167.5192412848,"c":167.8506002232,"v":542816.3179197045,"t":1716994800}
+{"o":167.8506002232,"h":170.9712172647,"l":166.8560795572,"c":170.6951329631,"v":717032.637340873,"t":1716998400}
+{"o":170.6951329631,"h":170.7705496512,"l":168.3182126221,"c":169.4787195333,"v":661280.8442138484,"t":1717002000}
+{"o":169.4787195333,"h":170.2428317516,"l":167.7738704878,"c":168.7237442702,"v":585897.136549382,"t":1717005600}
+{"o":168.7237442702,"h":170.6476016326,"l":168.4944679225,"c":168.5810501679,"v":474921.676583337,"t":1717009200}
+{"o":168.5810501679,"h":168.9133876484,"l":167.8556116419,"c":168.2229350859,"v":464708.9788414778,"t":1717012800}
+{"o":168.2229350859,"h":169.0369421379,"l":167.1105544231,"c":168.603700277,"v":579621.7069885532,"t":1717016400}
+{"o":168.603700277,"h":169.0976855384,"l":167.8887313349,"c":168.8765874106,"v":460477.3651413263,"t":1717020000}
+{"o":168.8765874106,"h":168.9495551242,"l":167.2594239806,"c":167.4713041906,"v":459946.7324209263,"t":1717023600}
+{"o":167.4713041906,"h":168.5383955553,"l":167.133543788,"c":167.3520327411,"v":642228.2921264534,"t":1717027200}
+{"o":167.3520327411,"h":167.8679095515,"l":166.9900733433,"c":167.6116452642,"v":567268.8679397671,"t":1717030800}
+{"o":167.6116452642,"h":170.1155515817,"l":167.5325436551,"c":169.155502059,"v":416028.1633942823,"t":1717034400}
+{"o":169.155502059,"h":169.5006282236,"l":168.5528417614,"c":169.1491634575,"v":339013.6842303451,"t":1717038000}
+{"o":169.1491634575,"h":170.0708870714,"l":168.6004686607,"c":169.2669627201,"v":347220.1065239969,"t":1717041600}
+{"o":169.2669627201,"h":169.274776159,"l":167.5010833454,"c":167.9294443305,"v":374382.6241597364,"t":1717045200}
+{"o":167.9294443305,"h":167.9306953761,"l":165.2909994509,"c":165.3675055351,"v":548315.2014698004,"t":1717048800}
+{"o":165.3675055351,"h":165.8701544866,"l":163.5969323623,"c":164.2729517214,"v":552030.1273639337,"t":1717052400}
+{"o":164.2729517214,"h":164.9233291931,"l":162.777176026,"c":164.7815073141,"v":476385.3988829487,"t":1717056000}
+{"o":164.7815073141,"h":165.1221509749,"l":163.9297538345,"c":165.1134793011,"v":350535.6505337653,"t":1717059600}
+{"o":165.1134793011,"h":166.4131271387,"l":164.3222651524,"c":165.9873140782,"v":397870.8443032852,"t":1717063200}
+{"o":165.9873140782,"h":166.5424561611,"l":165.4274738121,"c":165.4705929718,"v":373766.4402412153,"t":1717066800}
+{"o":165.4705929718,"h":167.0550191131,"l":165.3385056686,"c":166.8410789788,"v":402419.8087822672,"t":1717070400}
+{"o":166.8410789788,"h":168.045287851,"l":166.3479109489,"c":167.44614223,"v":506581.4239534184,"t":1717074000}
+{"o":167.44614223,"h":168.9610951624,"l":167.3483081332,"c":167.3483081332,"v":499571.655607031,"t":1717077600}
+{"o":167.3483081332,"h":168.2638775585,"l":166.7130569003,"c":167.7640753659,"v":487096.1472631437,"t":1717081200}
+{"o":167.7640753659,"h":169.2365214199,"l":167.5043362366,"c":169.0886401776,"v":539754.3171135589,"t":1717084800}
+{"o":169.0886401776,"h":171.8404899414,"l":168.6847363706,"c":170.7774328442,"v":536636.1681515732,"t":1717088400}
+{"o":170.7774328442,"h":171.1583703233,"l":169.749968607,"c":170.1485874668,"v":472059.3728005576,"t":1717092000}
+{"o":170.1485874668,"h":170.1726916813,"l":167.2953308155,"c":167.8033360156,"v":463154.999444203,"t":1717095600}
+{"o":167.8033360156,"h":167.8033360156,"l":165.5956314297,"c":166.6705293546,"v":551543.5011942424,"t":1717099200}
+{"o":166.6705293546,"h":166.7998486841,"l":165.1247017339,"c":166.1829697691,"v":688725.6760591296,"t":1717102800}
+{"o":166.1829697691,"h":166.5246157182,"l":165.7268689925,"c":166.5246157182,"v":513619.4215890687,"t":1717106400}
+{"o":166.5246157182,"h":166.9878379389,"l":166.1704588033,"c":166.2446114629,"v":444941.3674398527,"t":1717110000}
+{"o":166.2446114629,"h":166.3630786029,"l":164.9386962271,"c":165.8729119423,"v":433285.0906440957,"t":1717113600}
+{"o":165.8729119423,"h":166.827617239,"l":165.5193604467,"c":165.5516632485,"v":354981.4369034944,"t":1717117200}
+{"o":165.5516632485,"h":166.8450451922,"l":165.5507003103,"c":166.3782973054,"v":333599.0021749467,"t":1717120800}
+{"o":166.3782973054,"h":166.8290809574,"l":166.1665009078,"c":166.6292564259,"v":299637.7372481023,"t":1717124400}
+{"o":166.6292564259,"h":167.0190791827,"l":166.2608062533,"c":166.4381365797,"v":319798.718380475,"t":1717128000}
+{"o":166.4381365797,"h":166.4400755129,"l":164.3435893365,"c":165.2807327337,"v":377761.0561334004,"t":1717131600}
+{"o":165.2807327337,"h":166.052874136,"l":164.958799474,"c":165.2933233694,"v":283531.8795868108,"t":1717135200}
+{"o":165.2933233694,"h":166.0679042248,"l":165.2419354492,"c":165.9203887164,"v":258240.3128705029,"t":1717138800}
+{"o":165.9203887164,"h":166.665554954,"l":165.8512554067,"c":166.3812873287,"v":268927.4861207698,"t":1717142400}
+{"o":166.3812873287,"h":166.5116440026,"l":165.4369238684,"c":166.1980726727,"v":443222.7171733516,"t":1717146000}
+{"o":166.1980726727,"h":166.9904402803,"l":166.0006353819,"c":166.8671960287,"v":319674.3991582179,"t":1717149600}
+{"o":166.8671960287,"h":168.236811607,"l":166.7117430547,"c":167.9863515811,"v":320850.1142117006,"t":1717153200}
+{"o":167.9863515811,"h":170.1738654703,"l":167.7368391582,"c":168.8462342306,"v":517505.0524229971,"t":1717156800}
+{"o":168.8462342306,"h":169.7675671605,"l":166.6182650891,"c":166.7503002926,"v":487930.1706213247,"t":1717160400}
+{"o":166.7503002926,"h":166.7503002926,"l":165.0047784394,"c":165.8838745861,"v":634313.0549206227,"t":1717164000}
+{"o":165.8838745861,"h":166.1529722883,"l":164.0061582785,"c":164.0186618559,"v":483517.6975166055,"t":1717167600}
+{"o":164.0186618559,"h":165.1021376718,"l":163.2023274482,"c":164.9709173256,"v":588336.1059926741,"t":1717171200}
+{"o":164.9709173256,"h":165.4165031949,"l":164.6229460901,"c":165.297750065,"v":392348.394815911,"t":1717174800}
+{"o":165.297750065,"h":165.4905336549,"l":164.5222379281,"c":165.1387027927,"v":341433.6502177633,"t":1717178400}
+{"o":165.1387027927,"h":166.1235166621,"l":164.9009150106,"c":165.6154598593,"v":399747.0478593303,"t":1717182000}
+{"o":165.6154598593,"h":166.033059079,"l":165.2215406725,"c":165.8397368632,"v":416800.7516183474,"t":1717185600}
+{"o":165.8397368632,"h":166.2139840661,"l":165.6175075298,"c":165.6849875309,"v":402638.0078147276,"t":1717189200}
+{"o":165.6849875309,"h":165.9478697653,"l":165.3577500084,"c":165.4700391095,"v":317007.1512909143,"t":1717192800}
+{"o":165.4700391095,"h":165.5200882512,"l":164.3395152797,"c":164.8319582788,"v":388296.2799840823,"t":1717196400}
+{"o":164.8319582788,"h":166.3238721229,"l":164.8319582788,"c":166.1012490362,"v":379700.9160300826,"t":1717200000}
+{"o":166.1012490362,"h":166.3460525014,"l":165.5389375039,"c":166.0364112979,"v":341883.5457760004,"t":1717203600}
+{"o":166.0364112979,"h":166.8305498978,"l":165.9576101185,"c":166.8305498978,"v":316333.9339301481,"t":1717207200}
+{"o":166.8305498978,"h":167.0433081717,"l":166.2689239382,"c":166.4070622863,"v":299235.5768574549,"t":1717210800}
+{"o":166.4070622863,"h":166.7066682076,"l":165.9701666209,"c":166.6035965484,"v":311489.5283976072,"t":1717214400}
+{"o":166.6035965484,"h":166.6463485908,"l":166.0379309841,"c":166.3595700715,"v":313092.5579566528,"t":1717218000}
+{"o":166.3595700715,"h":166.4688058491,"l":166.1136849707,"c":166.391932723,"v":292523.5580578779,"t":1717221600}
+{"o":166.391932723,"h":166.4817715193,"l":165.7606819366,"c":166.0488237261,"v":299595.681308733,"t":1717225200}
+{"o":166.0488237261,"h":166.6912185945,"l":165.9973992064,"c":166.4835495018,"v":300160.9789945339,"t":1717228800}
+{"o":166.4835495018,"h":166.6275004991,"l":166.1550672822,"c":166.2099735389,"v":273210.8442297212,"t":1717232400}
+{"o":166.2099735389,"h":166.4667319988,"l":165.9148251702,"c":165.9178153791,"v":244550.634710077,"t":1717236000}
+{"o":165.9178153791,"h":166.2155412869,"l":165.7968599087,"c":166.2074701056,"v":268823.7911723626,"t":1717239600}
+{"o":166.2074701056,"h":166.6070497473,"l":166.0429989293,"c":166.0909031989,"v":245933.9192164887,"t":1717243200}
+{"o":166.0909031989,"h":166.6042163073,"l":166.0650863843,"c":166.4139400027,"v":324093.2965878564,"t":1717246800}
+{"o":166.4139400027,"h":166.9220465587,"l":166.2584427093,"c":166.7274954904,"v":519405.0005172889,"t":1717250400}
+{"o":166.7274954904,"h":167.2045240607,"l":166.557568995,"c":166.557568995,"v":405388.5566629814,"t":1717254000}
+{"o":166.557568995,"h":166.7547436918,"l":166.1682312315,"c":166.4148638433,"v":374247.0382224679,"t":1717257600}
+{"o":166.4148638433,"h":166.7184161321,"l":166.1535587263,"c":166.693880781,"v":391403.6952867469,"t":1717261200}
+{"o":166.693880781,"h":166.7827923925,"l":166.3189168741,"c":166.6053712321,"v":389064.405875512,"t":1717264800}
+{"o":166.6053712321,"h":166.8563511097,"l":166.3783475234,"c":166.6821593951,"v":469799.3521991915,"t":1717268400}
+{"o":166.6821593951,"h":167.0177474371,"l":166.3955702827,"c":166.5931118363,"v":426843.9863103579,"t":1717272000}
+{"o":166.5931118363,"h":166.6344922519,"l":166.0786097834,"c":166.2351477617,"v":441371.3228989667,"t":1717275600}
+{"o":166.2351477617,"h":166.4893411048,"l":165.8884828202,"c":166.0027486645,"v":401930.8881886487,"t":1717279200}
+{"o":166.0027486645,"h":166.1803401197,"l":164.918556375,"c":165.3979443769,"v":416759.4533875772,"t":1717282800}
+{"o":165.3979443769,"h":166.1386125711,"l":165.1951729959,"c":166.0056661115,"v":333194.0541607232,"t":1717286400}
+{"o":166.0056661115,"h":166.3801460347,"l":165.6429598634,"c":165.692724711,"v":426618.5365620387,"t":1717290000}
+{"o":165.692724711,"h":166.0160016265,"l":164.7441197444,"c":165.0681101214,"v":467145.9670046358,"t":1717293600}
+{"o":165.0681101214,"h":165.5496857482,"l":164.9321541945,"c":165.4405852292,"v":399208.4091696605,"t":1717297200}
+{"o":165.4405852292,"h":165.5491077728,"l":165.02264384,"c":165.1574396807,"v":344714.2184453392,"t":1717300800}
+{"o":165.1574396807,"h":165.5162585318,"l":165.1574396807,"c":165.3152104611,"v":283611.6201311241,"t":1717304400}
+{"o":165.3152104611,"h":165.8448500241,"l":165.2911938723,"c":165.5032633809,"v":291298.6492993078,"t":1717308000}
+{"o":165.5032633809,"h":165.599797161,"l":164.2112955665,"c":164.296623476,"v":323597.5054657824,"t":1717311600}
+{"o":164.296623476,"h":164.8204645645,"l":164.1856908269,"c":164.5018183128,"v":249761.2970018518,"t":1717315200}
+{"o":164.5018183128,"h":164.6832161381,"l":163.4520265194,"c":163.8743287242,"v":315851.52344294,"t":1717318800}
+{"o":163.8743287242,"h":164.0018900246,"l":163.2126610226,"c":163.8908327035,"v":258167.129785316,"t":1717322400}
+{"o":163.8908327035,"h":165.4926127477,"l":163.4531772056,"c":165.3694014858,"v":307612.9173192701,"t":1717326000}
+{"o":165.3694014858,"h":165.573206962,"l":164.2123333868,"c":164.3035904818,"v":307156.9753788867,"t":1717329600}
+{"o":164.3035904818,"h":165.2070430002,"l":163.8996618419,"c":164.9350656267,"v":300100.8353424394,"t":1717333200}
+{"o":164.9350656267,"h":165.2278197375,"l":164.0674830513,"c":164.9047992149,"v":434316.9496748771,"t":1717336800}
+{"o":164.9047992149,"h":164.9258636664,"l":164.1161304502,"c":164.4742794416,"v":505215.0257516516,"t":1717340400}
+{"o":164.4742794416,"h":164.6194679065,"l":163.3087648729,"c":163.7706906057,"v":452344.6610434594,"t":1717344000}
+{"o":163.7706906057,"h":163.778432243,"l":161.5486043059,"c":161.5486043059,"v":470888.4794855536,"t":1717347600}
+{"o":161.5486043059,"h":162.6470390978,"l":160.6021337401,"c":162.361027083,"v":541097.5184860176,"t":1717351200}
+{"o":162.361027083,"h":162.6520901528,"l":161.4899314103,"c":162.4880243338,"v":425511.2331402377,"t":1717354800}
+{"o":162.4880243338,"h":162.5572626829,"l":160.9557782328,"c":162.4919837535,"v":427249.8397509778,"t":1717358400}
+{"o":162.4919837535,"h":162.6708289534,"l":161.9378878529,"c":161.9378878529,"v":599897.2490057164,"t":1717362000}
+{"o":161.9378878529,"h":162.8539391466,"l":161.8083422225,"c":162.616720976,"v":410476.374473982,"t":1717365600}
+{"o":162.616720976,"h":162.9823569953,"l":162.4458256002,"c":162.4458256002,"v":348847.4902370573,"t":1717369200}
+{"o":162.4458256002,"h":162.7958966506,"l":161.0063668463,"c":161.7825043294,"v":767653.3715931363,"t":1717372800}
+{"o":161.7825043294,"h":164.1909011424,"l":161.7324133918,"c":163.8730807565,"v":690241.7082569071,"t":1717376400}
+{"o":163.8730807565,"h":164.4823093055,"l":163.1828428544,"c":163.3945753163,"v":442529.0861215239,"t":1717380000}
+{"o":163.3945753163,"h":163.5169640795,"l":162.4144237187,"c":163.0177715019,"v":415105.627191045,"t":1717383600}
+{"o":163.0177715019,"h":163.4671833895,"l":162.0696128402,"c":163.0772839119,"v":456775.9731995396,"t":1717387200}
+{"o":163.0772839119,"h":164.5033311143,"l":163.0698149954,"c":163.9574640198,"v":437125.5161000013,"t":1717390800}
+{"o":163.9574640198,"h":165.0615624439,"l":163.6425131068,"c":164.7579065815,"v":429066.9935292059,"t":1717394400}
+{"o":164.7579065815,"h":165.1109063242,"l":163.9689723619,"c":164.6778149779,"v":393245.1740097224,"t":1717398000}
+{"o":164.6778149779,"h":166.2552607006,"l":164.5379634495,"c":165.1034851991,"v":431340.5256820207,"t":1717401600}
+{"o":165.1034851991,"h":165.2061729485,"l":164.1294381596,"c":164.5186301203,"v":340037.3250447389,"t":1717405200}
+{"o":164.5186301203,"h":165.1906814125,"l":164.0847234081,"c":164.2227921037,"v":373070.1952257201,"t":1717408800}
+{"o":164.2227921037,"h":164.8043255783,"l":163.9026875804,"c":164.1285429096,"v":371553.3883444267,"t":1717412400}
+{"o":164.1285429096,"h":166.0345354953,"l":164.1285429096,"c":165.9887911584,"v":436518.6259663201,"t":1717416000}
+{"o":165.9887911584,"h":166.6186502596,"l":165.515566391,"c":165.620404353,"v":571068.6343963665,"t":1717419600}
+{"o":165.620404353,"h":166.0084422239,"l":162.4251989594,"c":162.7795042987,"v":690643.6352480756,"t":1717423200}
+{"o":162.7795042987,"h":164.5880165944,"l":162.6881772478,"c":164.1254119469,"v":637487.5190998313,"t":1717426800}
+{"o":164.1254119469,"h":164.2618133942,"l":162.9644752594,"c":163.5809418602,"v":492997.0549781322,"t":1717430400}
+{"o":163.5809418602,"h":165.2316010035,"l":163.0797948714,"c":164.6139263878,"v":514183.4278307747,"t":1717434000}
+{"o":164.6139263878,"h":165.5080022395,"l":164.3138599167,"c":165.4849451071,"v":447822.0723426009,"t":1717437600}
+{"o":165.4849451071,"h":166.2882884197,"l":165.1236785375,"c":166.2882884197,"v":517487.6531235682,"t":1717441200}
+{"o":150.7635031414,"h":152.5493189656,"l":147.8316930194,"c":150.7635031414,"v":576831.4452435754,"t":1710244800}
+{"o":150.7635031414,"h":151.3255344602,"l":148.7689030582,"c":149.73974594,"v":585215.9898516474,"t":1710248400}
+{"o":149.73974594,"h":151.3721244599,"l":147.4182564775,"c":148.5151964121,"v":711903.8501160954,"t":1710252000}
+{"o":148.5151964121,"h":151.2902656767,"l":146.7951549823,"c":149.7090933017,"v":808291.7255525037,"t":1710255600}
+{"o":149.7090933017,"h":150.3486493948,"l":145.119656275,"c":145.7316882277,"v":894796.4497715706,"t":1710259200}
+{"o":145.7316882277,"h":149.8432076171,"l":108.2606009672,"c":146.8333256981,"v":1311738.036547024,"t":1710262800}
+{"o":146.8333256981,"h":150.0089885393,"l":146.4356888344,"c":148.848628601,"v":587396.0187453832,"t":1710266400}
+{"o":148.848628601,"h":149.5832186247,"l":142.9151353136,"c":149.4389143957,"v":463689.6904060871,"t":1710270000}
+{"o":149.4389143957,"h":149.4679361087,"l":147.1780940212,"c":147.8289788412,"v":667559.618862602,"t":1710273600}
+{"o":147.8289788412,"h":148.0979641534,"l":146.5242523298,"c":146.9631519048,"v":480155.9150995055,"t":1710277200}
+{"o":146.9631519048,"h":148.1479500735,"l":146.4725462824,"c":147.8244679379,"v":433795.7917132039,"t":1710280800}
+{"o":147.8244679379,"h":150.6772113085,"l":147.3433406674,"c":150.5198606019,"v":437282.6539389849,"t":1710284400}
+{"o":150.5198606019,"h":151.0690412874,"l":148.9111459918,"c":149.0486350045,"v":490010.8515577398,"t":1710288000}
+{"o":149.0486350045,"h":150.4479669246,"l":147.3961325226,"c":149.8218125268,"v":552198.3318538432,"t":1710291600}
+{"o":149.8218125268,"h":150.0538420272,"l":148.8029148804,"c":149.3455291144,"v":357506.2448080452,"t":1710295200}
+{"o":149.3455291144,"h":149.6223307639,"l":148.2382345126,"c":148.7972321923,"v":356321.7499047002,"t":1710298800}
+{"o":148.7972321923,"h":149.7932992136,"l":148.2194183904,"c":149.4621798107,"v":338411.2143263583,"t":1710302400}
+{"o":149.4621798107,"h":152.5182660117,"l":148.8640589032,"c":151.1605946644,"v":575339.2269290753,"t":1710306000}
+{"o":151.1605946644,"h":152.3998219817,"l":150.9200213163,"c":151.9695282658,"v":268233.2712793064,"t":1710309600}
+{"o":151.9695282658,"h":152.4100202154,"l":149.8393568414,"c":150.300085294,"v":343992.9368358728,"t":1710313200}
+{"o":150.300085294,"h":152.6298800382,"l":150.0198485438,"c":151.871524325,"v":370096.3206471722,"t":1710316800}
+{"o":151.871524325,"h":152.5799942605,"l":151.0287891406,"c":151.5747808029,"v":295902.7739445415,"t":1710320400}
+{"o":151.5747808029,"h":152.2537513713,"l":150.6489656565,"c":152.1801281267,"v":324416.8039224151,"t":1710324000}
+{"o":152.1801281267,"h":154.1922123513,"l":151.5218514832,"c":153.286442273,"v":346400.3957249392,"t":1710327600}
+{"o":153.286442273,"h":156.3844108121,"l":151.6397360799,"c":152.3605207905,"v":444178.9061251834,"t":1710331200}
+{"o":152.3605207905,"h":153.2818115214,"l":149.5536527034,"c":150.7744716813,"v":520815.1772395439,"t":1710334800}
+{"o":150.7744716813,"h":154.767110012,"l":150.5044112774,"c":154.6303133344,"v":567139.1723865643,"t":1710338400}
+{"o":154.6303133344,"h":159.0417258588,"l":153.6125020703,"c":156.7930782044,"v":795906.7907654608,"t":1710342000}
+{"o":156.7930782044,"h":157.8417767065,"l":153.2847424647,"c":157.6903136839,"v":745094.4603243,"t":1710345600}
+{"o":157.6903136839,"h":159.2013156687,"l":156.9220361746,"c":158.689613887,"v":679688.7543085123,"t":1710349200}
+{"o":158.689613887,"h":161.4641303097,"l":158.0824245522,"c":160.7402398474,"v":636650.7291766945,"t":1710352800}
+{"o":160.7402398474,"h":161.4020675534,"l":159.0547222665,"c":160.5842313859,"v":523182.3048665748,"t":1710356400}
+{"o":160.5842313859,"h":161.6159984278,"l":155.2976628418,"c":159.2909377856,"v":515883.0131310647,"t":1710360000}
+{"o":159.2909377856,"h":168.0778597981,"l":158.9375237775,"c":164.7272241668,"v":687667.6542300456,"t":1710363600}
+{"o":164.7272241668,"h":165.1968547725,"l":159.0600871303,"c":162.8975836377,"v":690764.6221530021,"t":1710367200}
+{"o":162.8975836377,"h":164.960949845,"l":162.2798625705,"c":163.3070999864,"v":511260.9756710138,"t":1710370800}
+{"o":163.3070999864,"h":168.8226552686,"l":162.4537411018,"c":167.2435254507,"v":658453.1287319491,"t":1710374400}
+{"o":167.2435254507,"h":168.3238616934,"l":163.4819917494,"c":165.910199383,"v":653943.7588887117,"t":1710378000}
+{"o":165.910199383,"h":167.8612135703,"l":153.5752571853,"c":165.238702813,"v":629596.5419333003,"t":1710381600}
+{"o":165.238702813,"h":167.9045086842,"l":164.2183573398,"c":167.0488354058,"v":605251.711557645,"t":1710385200}
+{"o":167.0488354058,"h":167.0488354058,"l":165.3011285016,"c":165.9370825436,"v":484141.3927305382,"t":1710388800}
+{"o":165.9370825436,"h":168.1428026165,"l":164.7229454387,"c":166.2005594272,"v":513217.9880899508,"t":1710392400}
+{"o":166.2005594272,"h":169.8142791028,"l":165.7598664404,"c":168.5407165949,"v":527958.7071710653,"t":1710396000}
+{"o":168.5407165949,"h":169.4140682112,"l":166.1678658813,"c":167.8211984767,"v":509588.1959115748,"t":1710399600}
+{"o":167.8211984767,"h":168.8644916358,"l":167.512763201,"c":168.6931990539,"v":518407.2566206808,"t":1710403200}
+{"o":168.6931990539,"h":174.3829515124,"l":168.3584543461,"c":171.7300690844,"v":677946.8436213429,"t":1710406800}
+{"o":171.7300690844,"h":173.792064407,"l":164.6610721859,"c":172.5591780081,"v":740483.6547850412,"t":1710410400}
+{"o":172.5591780081,"h":172.9598388495,"l":167.9133679341,"c":172.5420858074,"v":670932.0269080495,"t":1710414000}
+{"o":172.5420858074,"h":173.2573795349,"l":168.8665850035,"c":171.5856003336,"v":623651.3904310714,"t":1710417600}
+{"o":171.5856003336,"h":172.0700432804,"l":159.7306421018,"c":165.6869230013,"v":923608.6340091126,"t":1710421200}
+{"o":165.6869230013,"h":170.4846782446,"l":165.0187620302,"c":167.9480158084,"v":942148.8872367739,"t":1710424800}
+{"o":167.9480158084,"h":171.3114278281,"l":164.2651594095,"c":166.746974616,"v":1115801.2472163432,"t":1710428400}
+{"o":166.746974616,"h":171.9024903371,"l":163.2826967456,"c":168.8238319777,"v":1086616.4173447411,"t":1710432000}
+{"o":168.8238319777,"h":170.7032930263,"l":166.8251468948,"c":167.0402832897,"v":796983.8786758976,"t":1710435600}
+{"o":167.0402832897,"h":167.4282731572,"l":161.4156890015,"c":164.2751240498,"v":836894.8168180292,"t":1710439200}
+{"o":164.2751240498,"h":166.7864265794,"l":158.6824469944,"c":161.5753715847,"v":1159190.3490875922,"t":1710442800}
+{"o":161.5753715847,"h":168.4110878319,"l":161.3748080095,"c":167.5666920378,"v":731077.5022154675,"t":1710446400}
+{"o":167.5666920378,"h":169.3050863831,"l":166.7211163665,"c":168.2564228998,"v":572212.2952224625,"t":1710450000}
+{"o":168.2564228998,"h":173.0501076144,"l":168.2512653387,"c":171.8959421909,"v":722860.4354238115,"t":1710453600}
+{"o":171.8959421909,"h":177.5544879393,"l":171.7400974657,"c":175.2789420364,"v":678287.3176929227,"t":1710457200}
+{"o":175.2789420364,"h":178.9430626688,"l":175.2789420364,"c":178.9430626688,"v":750346.2511375337,"t":1710460800}
+{"o":178.9430626688,"h":184.3613983636,"l":178.9430626688,"c":183.0364558704,"v":947727.0353153372,"t":1710464400}
+{"o":183.0364558704,"h":184.7610911636,"l":174.9101535955,"c":178.6616041885,"v":1235718.7734081619,"t":1710468000}
+{"o":178.6616041885,"h":181.2610101557,"l":169.9208585033,"c":175.2429546584,"v":1555558.949822363,"t":1710471600}
+{"o":175.2429546584,"h":178.7038616588,"l":171.3901393493,"c":172.5755231569,"v":1234046.6366234801,"t":1710475200}
+{"o":172.5755231569,"h":177.9891451386,"l":172.0331014592,"c":173.4751082149,"v":1062481.2092934276,"t":1710478800}
+{"o":173.4751082149,"h":181.0888269654,"l":172.552166929,"c":178.4928437786,"v":1063076.5206620323,"t":1710482400}
+{"o":178.4928437786,"h":178.9374109574,"l":172.2518294918,"c":175.2801425232,"v":782077.3198151514,"t":1710486000}
+{"o":175.2801425232,"h":176.3865536494,"l":166.4211442929,"c":166.5824768072,"v":1282539.6801984503,"t":1710489600}
+{"o":166.5824768072,"h":173.3306303086,"l":163.9902388193,"c":172.4604229132,"v":1661394.2274254053,"t":1710493200}
+{"o":172.4604229132,"h":172.4604229132,"l":168.8940223541,"c":169.2334862412,"v":1023700.1454514032,"t":1710496800}
+{"o":169.2334862412,"h":170.0041177453,"l":165.3732672384,"c":169.1257047698,"v":1015091.9113312308,"t":1710500400}
+{"o":169.1257047698,"h":172.556880065,"l":167.4891747726,"c":171.4060331759,"v":1076331.7205563788,"t":1710504000}
+{"o":171.4060331759,"h":183.5253162548,"l":170.9701881144,"c":181.3659939993,"v":1263109.4234717391,"t":1710507600}
+{"o":181.3659939993,"h":182.5771523667,"l":177.9850802243,"c":181.5331475371,"v":1239439.4516119978,"t":1710511200}
+{"o":181.5331475371,"h":184.0661012435,"l":177.7939364497,"c":181.0405785545,"v":1441675.4993229024,"t":1710514800}
+{"o":181.0405785545,"h":183.1545592013,"l":177.5040054947,"c":180.5814312269,"v":1434364.1502245907,"t":1710518400}
+{"o":180.5814312269,"h":182.2600781296,"l":178.5685599708,"c":180.6263469946,"v":966830.1726899781,"t":1710522000}
+{"o":180.6263469946,"h":187.3985018742,"l":179.653052064,"c":186.1167762236,"v":1064248.1377553514,"t":1710525600}
+{"o":186.1167762236,"h":188.264127247,"l":181.4068412231,"c":182.2965768557,"v":1089933.2709853114,"t":1710529200}
+{"o":182.2965768557,"h":182.7109774264,"l":174.663116099,"c":176.1016074235,"v":1187167.1266332027,"t":1710532800}
+{"o":176.1016074235,"h":178.9591985911,"l":175.4915952759,"c":178.5397985893,"v":682832.7330347263,"t":1710536400}
+{"o":178.5397985893,"h":183.3574578928,"l":177.8542715384,"c":183.3574578928,"v":658036.3233385812,"t":1710540000}
+{"o":183.3574578928,"h":184.8031496519,"l":181.229316512,"c":183.0568150219,"v":793198.3836350087,"t":1710543600}
+{"o":183.0568150219,"h":183.8648932255,"l":179.7524475269,"c":180.5057202392,"v":756328.9526505619,"t":1710547200}
+{"o":180.5057202392,"h":185.8443819585,"l":179.8155664036,"c":184.3423280244,"v":865407.3192427534,"t":1710550800}
+{"o":184.3423280244,"h":185.6533625572,"l":182.7140276596,"c":185.4697759852,"v":838872.4948848005,"t":1710554400}
+{"o":185.4697759852,"h":188.3909081794,"l":184.6637722987,"c":186.9291850215,"v":1120986.4416221743,"t":1710558000}
+{"o":186.9291850215,"h":189.3217289462,"l":185.5366433564,"c":187.3071039169,"v":1041493.5013303141,"t":1710561600}
+{"o":187.3071039169,"h":192.1923983577,"l":184.6623455009,"c":191.4776591833,"v":1351933.7329305103,"t":1710565200}
+{"o":191.4776591833,"h":191.6058765672,"l":187.9450897531,"c":189.2406402189,"v":959295.5506303959,"t":1710568800}
+{"o":189.2406402189,"h":192.9691856427,"l":188.7421560735,"c":192.2175258021,"v":1026620.6261418845,"t":1710572400}
+{"o":192.2175258021,"h":193.4400759895,"l":190.6909678698,"c":191.063942643,"v":712614.4777704858,"t":1710576000}
+{"o":191.063942643,"h":194.001719364,"l":190.7289854637,"c":193.4547593083,"v":1072791.4804636911,"t":1710579600}
+{"o":193.4547593083,"h":197.3038870871,"l":192.4626759412,"c":195.0457465043,"v":1254375.4837577387,"t":1710583200}
+{"o":195.0457465043,"h":196.5595329001,"l":189.1224216388,"c":192.055888014,"v":1516020.0318176763,"t":1710586800}
+{"o":192.055888014,"h":193.933694466,"l":187.2774311164,"c":190.1997048518,"v":1464470.777413466,"t":1710590400}
+{"o":190.1997048518,"h":192.9415695757,"l":188.159812164,"c":188.2265038393,"v":1204559.2236896909,"t":1710594000}
+{"o":188.2265038393,"h":190.568653284,"l":187.2792680079,"c":189.9656310346,"v":1286319.857225846,"t":1710597600}
+{"o":189.9656310346,"h":195.3034529462,"l":188.4056745739,"c":194.3935460957,"v":1188344.6121583204,"t":1710601200}
+{"o":194.3935460957,"h":194.8703905529,"l":190.5114540576,"c":192.0926507058,"v":1290178.2944459256,"t":1710604800}
+{"o":192.0926507058,"h":192.697075131,"l":183.6458976778,"c":187.5946460367,"v":1527790.3718531013,"t":1710608400}
+{"o":187.5946460367,"h":188.6704098981,"l":177.1817311548,"c":182.2185676195,"v":1666440.4399746852,"t":1710612000}
+{"o":182.2185676195,"h":185.4333091236,"l":177.9634639014,"c":179.26730892,"v":1057492.0411915472,"t":1710615600}
+{"o":179.26730892,"h":185.1426761406,"l":176.5424052617,"c":182.2198375393,"v":906296.813194226,"t":1710619200}
+{"o":182.2198375393,"h":183.7637576561,"l":175.9233130872,"c":179.6775104149,"v":993699.0925024832,"t":1710622800}
+{"o":179.6775104149,"h":183.0733602914,"l":173.9950638711,"c":180.299086169,"v":874612.3985286055,"t":1710626400}
+{"o":180.299086169,"h":183.4038690361,"l":176.4169869244,"c":181.3613598706,"v":1159998.7584841934,"t":1710630000}
+{"o":181.3613598706,"h":188.7154698804,"l":180.9703780799,"c":181.600845713,"v":991775.4983417386,"t":1710633600}
+{"o":181.600845713,"h":186.1914504592,"l":181.53937269,"c":186.1075777118,"v":720744.0128839369,"t":1710637200}
+{"o":186.1075777118,"h":187.4110906979,"l":183.3664113829,"c":186.7539167842,"v":786132.5688652333,"t":1710640800}
+{"o":186.7539167842,"h":187.1434256357,"l":183.1317703752,"c":185.7319493862,"v":901127.640598295,"t":1710644400}
+{"o":185.7319493862,"h":186.1395474889,"l":181.9756353485,"c":183.1902941024,"v":984940.7523112305,"t":1710648000}
+{"o":183.1902941024,"h":187.3971662752,"l":182.1457539941,"c":187.1156079829,"v":1345594.5233993202,"t":1710651600}
+{"o":187.1156079829,"h":189.423680868,"l":182.1889166022,"c":182.3487393236,"v":1801971.3644683107,"t":1710655200}
+{"o":182.3487393236,"h":183.6183038899,"l":177.8657881316,"c":181.1989106187,"v":1805657.1571022091,"t":1710658800}
+{"o":181.1989106187,"h":187.0814405548,"l":179.0105625706,"c":185.7574506805,"v":1228661.1813016022,"t":1710662400}
+{"o":185.7574506805,"h":186.9549887288,"l":184.0693732114,"c":184.9972790998,"v":909777.918145014,"t":1710666000}
+{"o":184.9972790998,"h":193.2858599135,"l":184.9817051115,"c":192.3217522177,"v":962500.706418558,"t":1710669600}
+{"o":192.3217522177,"h":192.9411868653,"l":190.4068428701,"c":190.9390237697,"v":870649.0126360357,"t":1710673200}
+{"o":190.9390237697,"h":194.7611053694,"l":187.6328802134,"c":188.8675315114,"v":1261674.9492819633,"t":1710676800}
+{"o":188.8675315114,"h":192.3565908619,"l":188.2654167421,"c":192.2490757114,"v":981556.9286590923,"t":1710680400}
+{"o":192.2490757114,"h":192.3225440356,"l":189.6153396615,"c":191.6647197554,"v":898104.6493982773,"t":1710684000}
+{"o":191.6647197554,"h":195.2183978017,"l":189.8043987224,"c":194.8055372961,"v":839305.2712214023,"t":1710687600}
+{"o":194.8055372961,"h":195.4465791727,"l":191.1355241475,"c":192.3865570645,"v":768975.6131966382,"t":1710691200}
+{"o":192.3865570645,"h":195.2443899887,"l":191.595999597,"c":195.0751096369,"v":692371.5649790858,"t":1710694800}
+{"o":195.0751096369,"h":197.3937378365,"l":193.3705472103,"c":194.3558879575,"v":812166.5985191189,"t":1710698400}
+{"o":194.3558879575,"h":195.9775603879,"l":193.8422972481,"c":195.0297621768,"v":601916.4549758784,"t":1710702000}
+{"o":195.0297621768,"h":197.218868439,"l":194.212198035,"c":196.0415400058,"v":668063.1550127338,"t":1710705600}
+{"o":196.0415400058,"h":197.5885250278,"l":195.3340396297,"c":195.9431606845,"v":609476.3294992066,"t":1710709200}
+{"o":195.9431606845,"h":203.4498962861,"l":195.3209717591,"c":200.0410043115,"v":816189.8079290998,"t":1710712800}
+{"o":200.0410043115,"h":202.7947132122,"l":197.4707885511,"c":200.8211778948,"v":1073172.8427689029,"t":1710716400}
+{"o":200.8211778948,"h":201.0583232861,"l":193.0799515309,"c":195.0641341501,"v":789788.1639312732,"t":1710720000}
+{"o":195.0641341501,"h":199.2298911661,"l":192.9832635496,"c":198.2205464846,"v":712322.3843982281,"t":1710723600}
+{"o":198.2205464846,"h":203.1948621956,"l":197.3872973026,"c":202.0588051534,"v":650388.5291081815,"t":1710727200}
+{"o":202.0588051534,"h":204.6085979747,"l":201.178953019,"c":202.8732567376,"v":796900.0810189919,"t":1710730800}
+{"o":202.8732567376,"h":204.0865949366,"l":199.935171318,"c":202.2059281955,"v":721043.1352079588,"t":1710734400}
+{"o":202.2059281955,"h":203.8291170772,"l":200.851398704,"c":202.6463728708,"v":679368.6329557714,"t":1710738000}
+{"o":202.6463728708,"h":203.4636315693,"l":200.2334966504,"c":200.5049960054,"v":553093.5556524626,"t":1710741600}
+{"o":200.5049960054,"h":203.0023546719,"l":196.8550882919,"c":202.2247335016,"v":1387473.1868946529,"t":1710745200}
+{"o":202.2247335016,"h":202.9329267596,"l":197.7443707551,"c":201.9518854774,"v":2462795.5334035805,"t":1710748800}
+{"o":201.9518854774,"h":207.2158011977,"l":199.2255290596,"c":206.254523376,"v":2974229.0219793753,"t":1710752400}
+{"o":206.254523376,"h":210.9851715902,"l":205.6908234143,"c":207.9427595137,"v":3669253.7085433099,"t":1710756000}
+{"o":207.9427595137,"h":208.3844246875,"l":204.5209143119,"c":207.3904720347,"v":2479465.568923383,"t":1710759600}
+{"o":207.3904720347,"h":208.2360615768,"l":204.6190146681,"c":207.9163577758,"v":1764218.4759631867,"t":1710763200}
+{"o":207.9163577758,"h":210.3502965784,"l":200.8417527089,"c":203.9490319925,"v":1833384.7410095187,"t":1710766800}
+{"o":203.9490319925,"h":215.5581220342,"l":197.5523170899,"c":199.8587448998,"v":1573011.7073878238,"t":1710770400}
+{"o":199.8587448998,"h":203.0427445127,"l":187.7817885295,"c":202.8273843455,"v":1325990.7262531882,"t":1710774000}
+{"o":202.8273843455,"h":225.9337272067,"l":194.7931477178,"c":198.6337771675,"v":1403785.0268847116,"t":1710777600}
+{"o":198.6337771675,"h":201.5085055558,"l":194.6455143086,"c":196.891404615,"v":1418415.627074166,"t":1710781200}
+{"o":196.891404615,"h":199.391542986,"l":195.8972284408,"c":198.3482201092,"v":852048.6275664879,"t":1710784800}
+{"o":198.3482201092,"h":200.4793651073,"l":196.532640299,"c":197.4606482245,"v":711070.3127070972,"t":1710788400}
+{"o":197.4606482245,"h":201.4188199443,"l":197.4606482245,"c":199.4715513188,"v":642338.8635003632,"t":1710792000}
+{"o":199.4715513188,"h":204.0183259045,"l":198.7708191394,"c":200.9531339728,"v":786127.9845504642,"t":1710795600}
+{"o":200.9531339728,"h":202.0759385671,"l":195.9970295351,"c":197.233988409,"v":1366820.6260094563,"t":1710799200}
+{"o":197.233988409,"h":199.1175292942,"l":194.4168116496,"c":195.1858983669,"v":1126042.7845711182,"t":1710802800}
+{"o":195.1858983669,"h":198.5686654711,"l":192.0753411057,"c":193.0764485904,"v":1528959.5097281646,"t":1710806400}
+{"o":193.0764485904,"h":193.7180976908,"l":183.8259328629,"c":187.1302197479,"v":2070014.4052499866,"t":1710810000}
+{"o":187.1302197479,"h":190.3198321713,"l":181.0141949538,"c":182.834001952,"v":1313385.5681587197,"t":1710813600}
+{"o":182.834001952,"h":185.4186307627,"l":178.247596834,"c":183.6405612919,"v":1253867.5274014361,"t":1710817200}
+{"o":183.6405612919,"h":189.8711338411,"l":182.7849879742,"c":185.8559701792,"v":1929075.9734468099,"t":1710820800}
+{"o":185.8559701792,"h":188.3018613757,"l":182.290631995,"c":184.7814277701,"v":2283445.2220813427,"t":1710824400}
+{"o":184.7814277701,"h":187.487389315,"l":179.7904394286,"c":183.3553971086,"v":1406898.6414693482,"t":1710828000}
+{"o":183.3553971086,"h":186.2821052026,"l":177.8970277846,"c":185.3496171751,"v":1567829.3909320389,"t":1710831600}
+{"o":185.3496171751,"h":185.6275717301,"l":170.1967796805,"c":175.0833617098,"v":1353468.0081256733,"t":1710835200}
+{"o":175.0833617098,"h":179.7950270741,"l":170.5396565527,"c":178.6076549034,"v":1317696.0389970355,"t":1710838800}
+{"o":178.6076549034,"h":178.9948821625,"l":171.7166785632,"c":174.8226709439,"v":995781.1085462508,"t":1710842400}
+{"o":174.8226709439,"h":178.2198773235,"l":169.2830805244,"c":177.0967557209,"v":1237519.6412636382,"t":1710846000}
+{"o":177.0967557209,"h":188.2830607668,"l":176.4388111619,"c":182.3897885024,"v":1210239.7661357392,"t":1710849600}
+{"o":182.3897885024,"h":183.1685380992,"l":178.8838269341,"c":180.8289627124,"v":917942.3820741206,"t":1710853200}
+{"o":180.8289627124,"h":181.0702068733,"l":176.2242554894,"c":178.4817976213,"v":845336.1690586904,"t":1710856800}
+{"o":178.4817976213,"h":183.817707189,"l":174.0375697996,"c":182.14365016,"v":1034016.498378701,"t":1710860400}
+{"o":182.14365016,"h":185.519322814,"l":180.71076334,"c":183.3161663577,"v":1154417.7925811517,"t":1710864000}
+{"o":183.3161663577,"h":185.9438967042,"l":181.1529625565,"c":182.6919657661,"v":954030.1212898537,"t":1710867600}
+{"o":182.6919657661,"h":183.0023049914,"l":178.7199188733,"c":180.6697697984,"v":653937.9874887414,"t":1710871200}
+{"o":180.6697697984,"h":183.847637222,"l":179.3100767988,"c":180.9434650634,"v":725209.1584181702,"t":1710874800}
+{"o":180.9434650634,"h":181.7204022849,"l":172.9469777354,"c":174.3759987671,"v":899256.1277369519,"t":1710878400}
+{"o":174.3759987671,"h":175.0437032359,"l":169.8613475379,"c":172.1989863136,"v":747858.9533629199,"t":1710882000}
+{"o":172.1989863136,"h":172.7664839875,"l":163.3279748541,"c":168.6057622569,"v":1598058.2464201266,"t":1710885600}
+{"o":168.6057622569,"h":171.2752613116,"l":162.3094510277,"c":169.1714586749,"v":1241209.4523673123,"t":1710889200}
+{"o":169.1714586749,"h":175.8443878494,"l":168.8969212494,"c":175.3940066404,"v":1185689.1852417237,"t":1710892800}
+{"o":175.3940066404,"h":175.4966688536,"l":169.3932185493,"c":170.8488225343,"v":968334.4587191873,"t":1710896400}
+{"o":170.8488225343,"h":174.584410536,"l":170.390176864,"c":173.3441908677,"v":625893.617910036,"t":1710900000}
+{"o":173.3441908677,"h":176.1897797696,"l":168.672108676,"c":169.1343684823,"v":803172.9128041513,"t":1710903600}
+{"o":169.1343684823,"h":170.545061732,"l":165.7366526646,"c":166.759036192,"v":877472.3805270307,"t":1710907200}
+{"o":166.759036192,"h":167.4710577663,"l":160.6022280575,"c":165.4192419983,"v":925689.8755736776,"t":1710910800}
+{"o":165.4192419983,"h":168.1530860822,"l":164.6237535806,"c":167.1246185789,"v":565027.5626793602,"t":1710914400}
+{"o":167.1246185789,"h":174.233215934,"l":166.6824430958,"c":172.6793262468,"v":671382.2626461835,"t":1710918000}
+{"o":172.6793262468,"h":177.5703739385,"l":168.6089702687,"c":170.338572558,"v":576861.367322796,"t":1710921600}
+{"o":170.338572558,"h":172.3574892183,"l":169.9585212045,"c":170.7005893684,"v":494217.4482786733,"t":1710925200}
+{"o":170.7005893684,"h":171.6273407562,"l":168.777672801,"c":170.8398943022,"v":449790.9193428882,"t":1710928800}
+{"o":170.8398943022,"h":174.4878933176,"l":169.7123627064,"c":171.3558720172,"v":525412.3599486424,"t":1710932400}
+{"o":171.3558720172,"h":176.1588600456,"l":170.2113620493,"c":174.5195350632,"v":1070806.6872523478,"t":1710936000}
+{"o":174.5195350632,"h":174.5195350632,"l":170.8972161904,"c":171.4257659142,"v":1043835.8565544868,"t":1710939600}
+{"o":171.4257659142,"h":174.9523453829,"l":170.8046646114,"c":174.3030561271,"v":804940.5321443353,"t":1710943200}
+{"o":174.3030561271,"h":175.6614781455,"l":169.3380326396,"c":169.9415923607,"v":972157.3278797553,"t":1710946800}
+{"o":169.9415923607,"h":171.660038716,"l":164.8102477063,"c":167.3433279654,"v":1078545.9916118467,"t":1710950400}
+{"o":167.3433279654,"h":173.1272331362,"l":166.1438091643,"c":171.4875461229,"v":860643.0841028152,"t":1710954000}
+{"o":171.4875461229,"h":183.8055099262,"l":171.4224326979,"c":183.2097653528,"v":1221379.0409702186,"t":1710957600}
+{"o":183.2097653528,"h":183.7848070842,"l":180.6185831714,"c":181.8817598902,"v":1035951.762699952,"t":1710961200}
+{"o":181.8817598902,"h":187.9309873196,"l":181.0797369497,"c":186.0171953448,"v":922724.2186482106,"t":1710964800}
+{"o":186.0171953448,"h":189.3827517241,"l":184.0413546316,"c":189.253699936,"v":590161.6755350468,"t":1710968400}
+{"o":189.253699936,"h":192.6034028131,"l":184.985682655,"c":189.233062171,"v":706037.4026352948,"t":1710972000}
+{"o":189.233062171,"h":193.8176810363,"l":188.3480232355,"c":191.1074042807,"v":797969.2532725714,"t":1710975600}
+{"o":191.1074042807,"h":195.2651570443,"l":188.5990222051,"c":192.2434142108,"v":917794.0782689636,"t":1710979200}
+{"o":192.2434142108,"h":193.2347829361,"l":189.9257661139,"c":190.9425635999,"v":704193.4774520599,"t":1710982800}
+{"o":190.9425635999,"h":192.3868173388,"l":190.2253093872,"c":191.3336850147,"v":589188.7009652738,"t":1710986400}
+{"o":191.3336850147,"h":193.7713793568,"l":188.904130848,"c":189.6071293007,"v":679638.8389740695,"t":1710990000}
+{"o":189.6071293007,"h":190.6622134751,"l":186.8318897727,"c":187.8028018557,"v":522435.0058877915,"t":1710993600}
+{"o":187.8028018557,"h":188.9558502107,"l":184.1335376493,"c":188.3997201169,"v":618028.016294899,"t":1710997200}
+{"o":188.3997201169,"h":191.6682367992,"l":188.0390108881,"c":189.8953900635,"v":1179938.8352654176,"t":1711000800}
+{"o":189.8953900635,"h":191.1040701064,"l":187.6246242691,"c":188.0589793279,"v":1197008.8964414552,"t":1711004400}
+{"o":188.0589793279,"h":190.8465727324,"l":187.2341332037,"c":187.276602314,"v":699246.4535000045,"t":1711008000}
+{"o":187.276602314,"h":189.2026135589,"l":185.6308145863,"c":186.858029553,"v":582555.7585293668,"t":1711011600}
+{"o":186.858029553,"h":189.2544349268,"l":186.1662633287,"c":188.4175753477,"v":866370.1985973275,"t":1711015200}
+{"o":188.4175753477,"h":190.4007759078,"l":186.7849971834,"c":188.2498952723,"v":775948.9346248016,"t":1711018800}
+{"o":188.2498952723,"h":190.5533909365,"l":187.9082848598,"c":188.9675419637,"v":657709.0586729002,"t":1711022400}
+{"o":188.9675419637,"h":190.6815771846,"l":186.5012974411,"c":186.536604285,"v":735565.0134502454,"t":1711026000}
+{"o":186.536604285,"h":189.9494691453,"l":185.8301941717,"c":187.2284614483,"v":808342.8568629618,"t":1711029600}
+{"o":187.2284614483,"h":187.5206971219,"l":183.0536754232,"c":184.5979932674,"v":823977.1203419162,"t":1711033200}
+{"o":184.5979932674,"h":186.5434386935,"l":182.6546786737,"c":185.8068614914,"v":697893.438267466,"t":1711036800}
+{"o":185.8068614914,"h":187.2789964484,"l":179.5626554802,"c":180.4016584137,"v":642705.2459028816,"t":1711040400}
+{"o":180.4016584137,"h":181.2519635524,"l":176.534082741,"c":177.9052223048,"v":697789.0557575841,"t":1711044000}
+{"o":177.9052223048,"h":178.7056354452,"l":176.2889360612,"c":177.3062440882,"v":446912.7155667199,"t":1711047600}
+{"o":177.3062440882,"h":181.3684901302,"l":174.9983482939,"c":178.8461265641,"v":558566.7149272591,"t":1711051200}
+{"o":178.8461265641,"h":179.4905385023,"l":176.7963334075,"c":179.1689455501,"v":347387.7279962667,"t":1711054800}
+{"o":179.1689455501,"h":180.7789853577,"l":177.471446579,"c":177.6272895539,"v":406436.4029910705,"t":1711058400}
+{"o":177.6272895539,"h":179.282811447,"l":177.3602729615,"c":178.8678822059,"v":378941.5203208042,"t":1711062000}
+{"o":178.8678822059,"h":181.2083480932,"l":177.1115671473,"c":178.2973500489,"v":682827.149699913,"t":1711065600}
+{"o":178.2973500489,"h":179.0303561162,"l":173.7145977636,"c":173.8792713888,"v":598353.163478712,"t":1711069200}
+{"o":173.8792713888,"h":175.5229153208,"l":173.4346282624,"c":175.2930268665,"v":542076.0707321601,"t":1711072800}
+{"o":175.2930268665,"h":179.2261293069,"l":175.2930268665,"c":178.3399775882,"v":613841.2944762419,"t":1711076400}
+{"o":178.3399775882,"h":179.2918900496,"l":176.8557301898,"c":178.6354363948,"v":622497.2970592389,"t":1711080000}
+{"o":178.6354363948,"h":179.6188170068,"l":176.9876475901,"c":178.9725433269,"v":527029.9927587898,"t":1711083600}
+{"o":178.9725433269,"h":180.1706952836,"l":178.0992140848,"c":179.6608876892,"v":562832.8621040612,"t":1711087200}
+{"o":179.6608876892,"h":179.9117703,"l":177.6691149991,"c":178.350623858,"v":470457.7723953145,"t":1711090800}
+{"o":178.350623858,"h":179.5282946251,"l":176.0636323745,"c":176.5880813413,"v":410768.7465111128,"t":1711094400}
+{"o":176.5880813413,"h":177.5868202925,"l":175.1810796228,"c":175.5048929528,"v":398298.5409051873,"t":1711098000}
+{"o":175.5048929528,"h":176.171918132,"l":173.4382893372,"c":173.8364042201,"v":539291.7081062258,"t":1711101600}
+{"o":173.8364042201,"h":174.8125998813,"l":171.0275586072,"c":171.385864621,"v":638647.0698300665,"t":1711105200}
+{"o":171.385864621,"h":173.2922660901,"l":170.4996377162,"c":172.316358842,"v":623099.6242452684,"t":1711108800}
+{"o":172.316358842,"h":173.1462157623,"l":167.5265281221,"c":168.2986751668,"v":729670.8964002097,"t":1711112400}
+{"o":168.2986751668,"h":169.5840416846,"l":167.0285458447,"c":167.8262388769,"v":736295.6001494561,"t":1711116000}
+{"o":167.8262388769,"h":172.6154970741,"l":167.7207578475,"c":171.0986723373,"v":725847.3038488809,"t":1711119600}
+{"o":171.0986723373,"h":171.1000411148,"l":167.8064273177,"c":169.8368716174,"v":805404.132340492,"t":1711123200}
+{"o":169.8368716174,"h":172.0696546338,"l":169.2894165752,"c":172.0412968626,"v":560973.789767233,"t":1711126800}
+{"o":172.0412968626,"h":172.5947030288,"l":170.6004146897,"c":171.6018861421,"v":463463.4601832938,"t":1711130400}
+{"o":171.6018861421,"h":174.6527451699,"l":170.3931535772,"c":172.3140001286,"v":385960.9657288748,"t":1711134000}
+{"o":172.3140001286,"h":172.9239354192,"l":169.8506662988,"c":170.5273853523,"v":422704.5711825365,"t":1711137600}
+{"o":170.5273853523,"h":170.8037969385,"l":167.2036591696,"c":169.6829916721,"v":570419.9576693604,"t":1711141200}
+{"o":169.6829916721,"h":170.3020494377,"l":167.4844185914,"c":169.6994319078,"v":406267.3564708353,"t":1711144800}
+{"o":169.6994319078,"h":174.5148197647,"l":169.4313086777,"c":174.343496739,"v":452619.3735811998,"t":1711148400}
+{"o":174.343496739,"h":174.7306668684,"l":172.9297676713,"c":173.1353320231,"v":389877.2594826409,"t":1711152000}
+{"o":173.1353320231,"h":177.4663816601,"l":173.0084707424,"c":176.0745176999,"v":474863.1385257517,"t":1711155600}
+{"o":176.0745176999,"h":176.3575797133,"l":173.5147532601,"c":174.477022422,"v":415830.3822189746,"t":1711159200}
+{"o":174.477022422,"h":174.4832941926,"l":169.8086624554,"c":171.3567273248,"v":442164.1988285932,"t":1711162800}
+{"o":171.3567273248,"h":172.6344320419,"l":171.0716923554,"c":171.4428431742,"v":348481.5701726404,"t":1711166400}
+{"o":171.4428431742,"h":172.4114872489,"l":170.8470839391,"c":172.0743136636,"v":296112.832500594,"t":1711170000}
+{"o":172.0743136636,"h":173.9124684431,"l":171.2917361049,"c":173.4587718949,"v":335955.4091630667,"t":1711173600}
+{"o":173.4587718949,"h":176.9166134013,"l":173.343353269,"c":175.3715585262,"v":378833.5164862087,"t":1711177200}
+{"o":175.3715585262,"h":176.4810942616,"l":174.0906671447,"c":175.2051596846,"v":355562.3962017356,"t":1711180800}
+{"o":175.2051596846,"h":175.5526198645,"l":172.318550463,"c":174.7444456826,"v":293693.5455503369,"t":1711184400}
+{"o":174.7444456826,"h":176.1044427211,"l":174.0013348812,"c":174.2155394898,"v":275931.3498237332,"t":1711188000}
+{"o":174.2155394898,"h":175.5721378928,"l":173.9000018464,"c":175.1805341256,"v":291652.3772541452,"t":1711191600}
+{"o":175.1805341256,"h":176.9115152142,"l":174.3493409834,"c":176.3693854549,"v":302720.5803909045,"t":1711195200}
+{"o":176.3693854549,"h":176.9946424243,"l":174.5295410094,"c":176.2767043296,"v":365346.440307097,"t":1711198800}
+{"o":176.2767043296,"h":178.5783947483,"l":174.783030011,"c":177.1087866148,"v":453232.3177393684,"t":1711202400}
+{"o":177.1087866148,"h":177.8684538545,"l":172.2490851577,"c":174.5606731708,"v":432607.6691344967,"t":1711206000}
+{"o":174.5606731708,"h":176.2260362405,"l":173.2603955613,"c":174.7311874447,"v":373523.5362428201,"t":1711209600}
+{"o":174.7311874447,"h":175.9562225352,"l":173.9082920939,"c":175.287040777,"v":408013.6816069016,"t":1711213200}
+{"o":175.287040777,"h":176.2796102174,"l":174.9477019383,"c":175.3955555545,"v":348267.8564759818,"t":1711216800}
+{"o":175.3955555545,"h":176.4221235523,"l":173.9895793333,"c":174.2271881663,"v":285920.6788189639,"t":1711220400}
+{"o":174.2271881663,"h":174.9312983095,"l":172.4104831933,"c":172.5097698425,"v":338411.7665822142,"t":1711224000}
+{"o":172.5097698425,"h":174.2591832651,"l":172.0196719862,"c":173.465101355,"v":315045.7176085183,"t":1711227600}
+{"o":173.465101355,"h":174.8935659851,"l":173.0012359492,"c":174.1829895167,"v":269366.2100567606,"t":1711231200}
+{"o":174.1829895167,"h":174.7057394921,"l":171.5539780169,"c":172.0745393933,"v":343085.0761964815,"t":1711234800}
+{"o":172.0745393933,"h":176.7754908905,"l":171.5591881582,"c":175.4028323925,"v":386571.486700866,"t":1711238400}
+{"o":175.4028323925,"h":175.8776792555,"l":174.598991801,"c":175.340250367,"v":326293.0685283063,"t":1711242000}
+{"o":175.340250367,"h":175.6642705344,"l":173.3109044556,"c":173.7796105371,"v":262463.7347679578,"t":1711245600}
+{"o":173.7796105371,"h":174.2279676432,"l":171.0809825618,"c":171.1759924135,"v":320088.5463489016,"t":1711249200}
+{"o":171.1759924135,"h":172.3468156094,"l":170.7075743936,"c":172.1711469143,"v":281305.1164251165,"t":1711252800}
+{"o":172.1711469143,"h":173.3273057571,"l":171.4463339898,"c":172.7864935053,"v":215010.8833143541,"t":1711256400}
+{"o":172.7864935053,"h":173.2695599291,"l":171.3005182849,"c":172.094796026,"v":220748.4873748514,"t":1711260000}
+{"o":172.094796026,"h":172.9450188624,"l":171.4424372894,"c":172.8146807655,"v":208818.953672897,"t":1711263600}
+{"o":172.8146807655,"h":175.3889911634,"l":172.2238513994,"c":175.1287390775,"v":291321.8895853597,"t":1711267200}
+{"o":175.1287390775,"h":175.40068494,"l":172.867654061,"c":173.4996295022,"v":229597.7570112818,"t":1711270800}
+{"o":173.4996295022,"h":174.7486698262,"l":173.3023942888,"c":174.0445829548,"v":240136.2254481683,"t":1711274400}
+{"o":174.0445829548,"h":174.5834160925,"l":172.9998792,"c":174.2273137322,"v":211165.1054132665,"t":1711278000}
+{"o":174.2273137322,"h":176.2834446442,"l":173.6645845408,"c":175.9472157807,"v":299323.1824828592,"t":1711281600}
+{"o":175.9472157807,"h":176.3116549406,"l":174.3868958177,"c":174.5912311698,"v":276611.9401868111,"t":1711285200}
+{"o":174.5912311698,"h":176.7135164915,"l":174.4707193114,"c":176.1956443022,"v":335534.8706300234,"t":1711288800}
+{"o":176.1956443022,"h":176.4710849179,"l":175.0097908529,"c":175.6048499196,"v":372309.5977763629,"t":1711292400}
+{"o":175.6048499196,"h":176.3168878709,"l":173.4289017933,"c":173.5814334108,"v":356131.9359484169,"t":1711296000}
+{"o":173.5814334108,"h":173.9768899358,"l":171.7764544658,"c":173.405160833,"v":428918.4680473235,"t":1711299600}
+{"o":173.405160833,"h":176.047926858,"l":173.3690993565,"c":175.6602498499,"v":357594.4267258386,"t":1711303200}
+{"o":175.6602498499,"h":176.2957929621,"l":175.1725726376,"c":175.4970531274,"v":308044.331274509,"t":1711306800}
+{"o":175.4970531274,"h":178.9485105603,"l":174.8154831664,"c":178.2256986227,"v":401970.4720140536,"t":1711310400}
+{"o":178.2256986227,"h":181.9497554767,"l":178.2256986227,"c":181.2931622524,"v":560430.3269153802,"t":1711314000}
+{"o":181.2931622524,"h":184.7491991787,"l":181.259621476,"c":184.3125871857,"v":469546.5408910051,"t":1711317600}
+{"o":184.3125871857,"h":186.080283606,"l":182.5334285807,"c":183.204600563,"v":504667.2375355055,"t":1711321200}
+{"o":183.204600563,"h":183.5738077289,"l":180.3314458128,"c":180.6828867784,"v":430201.761847832,"t":1711324800}
+{"o":180.6828867784,"h":182.6361195178,"l":180.409755444,"c":182.305729764,"v":436582.8800908683,"t":1711328400}
+{"o":182.305729764,"h":184.0267370294,"l":181.732384304,"c":183.5582366187,"v":407077.603544676,"t":1711332000}
+{"o":183.5582366187,"h":184.8839128471,"l":183.0808689158,"c":184.1435669562,"v":348533.6470722323,"t":1711335600}
+{"o":184.1435669562,"h":184.9614006919,"l":183.1800986297,"c":184.5281671412,"v":350702.7292396975,"t":1711339200}
+{"o":184.5281671412,"h":186.6098583889,"l":183.7629924294,"c":185.3245849559,"v":323502.6588459554,"t":1711342800}
+{"o":185.3245849559,"h":187.6600505849,"l":184.8187107791,"c":187.2635809205,"v":275162.6250506047,"t":1711346400}
+{"o":187.2635809205,"h":189.0020973987,"l":184.9049477567,"c":185.0645159634,"v":360117.1427141441,"t":1711350000}
+{"o":185.0645159634,"h":186.9952729926,"l":184.9754859407,"c":186.3911288436,"v":304334.6312839515,"t":1711353600}
+{"o":186.3911288436,"h":188.8192083942,"l":186.0451375566,"c":188.6072848932,"v":315539.3608157927,"t":1711357200}
+{"o":188.6072848932,"h":191.7885875196,"l":188.0033491705,"c":188.9051503916,"v":431990.0042836014,"t":1711360800}
+{"o":188.9051503916,"h":189.8763967118,"l":186.9025430189,"c":187.2913497708,"v":365662.3894376922,"t":1711364400}
+{"o":187.2913497708,"h":188.0644989743,"l":185.5424909417,"c":186.4945752275,"v":368042.0934326861,"t":1711368000}
+{"o":186.4945752275,"h":190.1418924009,"l":185.6952283759,"c":189.8282117856,"v":392800.2854346604,"t":1711371600}
+{"o":189.8282117856,"h":196.0897959159,"l":188.5030880037,"c":191.8393517426,"v":716057.9019732348,"t":1711375200}
+{"o":191.8393517426,"h":192.8058888958,"l":190.0011264202,"c":192.105215902,"v":622285.0527078296,"t":1711378800}
+{"o":192.105215902,"h":192.9129047816,"l":189.4786148945,"c":192.263797861,"v":613261.5793730014,"t":1711382400}
+{"o":192.263797861,"h":193.9574783701,"l":191.5177496599,"c":192.4569354271,"v":589842.2065116076,"t":1711386000}
+{"o":192.4569354271,"h":193.1583690392,"l":191.042375456,"c":191.643822531,"v":404285.2162189232,"t":1711389600}
+{"o":191.643822531,"h":192.0625093073,"l":190.0450766982,"c":191.6430665257,"v":465247.991764376,"t":1711393200}
+{"o":191.6430665257,"h":192.4897906539,"l":190.5882971032,"c":191.2124706911,"v":387314.7722268896,"t":1711396800}
+{"o":191.2124706911,"h":191.8268321347,"l":188.1777361518,"c":188.8592157148,"v":461740.5860913051,"t":1711400400}
+{"o":188.8592157148,"h":190.6851759893,"l":188.2858780105,"c":190.1190287824,"v":424592.9938557047,"t":1711404000}
+{"o":190.1190287824,"h":191.5889900285,"l":187.7349860577,"c":188.261694807,"v":367697.4396329193,"t":1711407600}
+{"o":188.261694807,"h":190.1466022716,"l":187.4029832864,"c":188.3026981268,"v":445466.8689961327,"t":1711411200}
+{"o":188.3026981268,"h":189.51647361,"l":187.6982849488,"c":189.1381231493,"v":334758.5354520082,"t":1711414800}
+{"o":189.1381231493,"h":191.1137866186,"l":188.4014153553,"c":190.9574048856,"v":392998.9081202822,"t":1711418400}
+{"o":190.9574048856,"h":191.4498430413,"l":190.073173275,"c":190.9623747425,"v":345225.8985353514,"t":1711422000}
+{"o":190.9623747425,"h":193.6478945559,"l":190.6621562064,"c":193.2908067868,"v":380668.4459296105,"t":1711425600}
+{"o":193.2908067868,"h":195.4123005694,"l":192.7949259594,"c":194.1234634824,"v":441391.8614009998,"t":1711429200}
+{"o":194.1234634824,"h":195.0663512731,"l":192.971718684,"c":194.7600415845,"v":595380.1511578533,"t":1711432800}
+{"o":194.7600415845,"h":195.882616112,"l":193.1097500762,"c":193.4034548342,"v":762819.3311960201,"t":1711436400}
+{"o":193.4034548342,"h":194.1935096506,"l":191.6670416319,"c":193.633116094,"v":612410.2368357249,"t":1711440000}
+{"o":193.633116094,"h":194.922721901,"l":192.767590636,"c":194.6635817254,"v":424894.665459368,"t":1711443600}
+{"o":194.6635817254,"h":195.7012730166,"l":193.8741994659,"c":194.4701984422,"v":440613.1263263805,"t":1711447200}
+{"o":194.4701984422,"h":195.5229296632,"l":193.7751892154,"c":194.0786470782,"v":486436.057965146,"t":1711450800}
+{"o":194.0786470782,"h":194.9929858706,"l":192.6411112829,"c":194.0648027937,"v":499588.5687298406,"t":1711454400}
+{"o":194.0648027937,"h":194.5405889793,"l":190.7945149688,"c":192.0466604502,"v":743360.8596626319,"t":1711458000}
+{"o":192.0466604502,"h":192.6102181802,"l":188.8720157537,"c":191.2164409793,"v":1240480.545082072,"t":1711461600}
+{"o":191.2164409793,"h":191.3159430834,"l":187.6007422076,"c":189.8162450971,"v":781057.2129540882,"t":1711465200}
+{"o":189.8162450971,"h":191.0934686621,"l":185.7108089274,"c":186.7272022884,"v":712419.0228572409,"t":1711468800}
+{"o":186.7272022884,"h":188.4058420469,"l":185.4979566301,"c":187.9665589679,"v":540307.1422538998,"t":1711472400}
+{"o":187.9665589679,"h":190.6689856142,"l":187.4128682531,"c":188.6329552444,"v":437692.5521795145,"t":1711476000}
+{"o":188.6329552444,"h":189.1143630375,"l":186.6104212903,"c":187.4744168085,"v":533698.8065822752,"t":1711479600}
+{"o":187.4744168085,"h":189.364592619,"l":187.3635496268,"c":189.1906566898,"v":486189.9451757885,"t":1711483200}
+{"o":189.1906566898,"h":191.9032235275,"l":188.554364027,"c":190.578255029,"v":418626.0873871145,"t":1711486800}
+{"o":190.578255029,"h":191.8174251491,"l":189.0686852891,"c":191.5582111744,"v":458498.5346974599,"t":1711490400}
+{"o":191.5582111744,"h":191.8811003657,"l":189.6937866664,"c":189.7554790603,"v":427518.2129884121,"t":1711494000}
+{"o":189.7554790603,"h":191.6821822592,"l":187.9131036545,"c":191.5671000631,"v":605207.2456684929,"t":1711497600}
+{"o":191.5671000631,"h":192.0380070617,"l":189.4821593204,"c":189.8280160817,"v":542739.2798047842,"t":1711501200}
+{"o":189.8280160817,"h":191.076829911,"l":188.6835199304,"c":191.0500397966,"v":467444.8593605473,"t":1711504800}
+{"o":191.0500397966,"h":191.0859663826,"l":188.4107578492,"c":189.36084323,"v":527222.1676264369,"t":1711508400}
+{"o":189.36084323,"h":190.0156553018,"l":187.2196084531,"c":188.3795247772,"v":526708.7394574899,"t":1711512000}
+{"o":188.3795247772,"h":189.6708629217,"l":187.5214019471,"c":189.4533401089,"v":368799.8971196701,"t":1711515600}
+{"o":189.4533401089,"h":189.8706242593,"l":183.4743092427,"c":188.9393053745,"v":445609.9890165981,"t":1711519200}
+{"o":188.9393053745,"h":189.2628644887,"l":185.2543035745,"c":186.1100766928,"v":460025.0870906182,"t":1711522800}
+{"o":186.1100766928,"h":187.0122209739,"l":184.2252013986,"c":184.458405754,"v":400309.5988659647,"t":1711526400}
+{"o":184.458405754,"h":185.6593082897,"l":182.8479154913,"c":185.3631581832,"v":490299.0413946016,"t":1711530000}
+{"o":185.3631581832,"h":186.2659436705,"l":184.7789879684,"c":185.8527001055,"v":409541.5648297378,"t":1711533600}
+{"o":185.8527001055,"h":187.9603816714,"l":184.5329962136,"c":187.7355155321,"v":401593.6185252172,"t":1711537200}
+{"o":187.7355155321,"h":188.0574852728,"l":185.3894407331,"c":186.4050519215,"v":433129.7207366778,"t":1711540800}
+{"o":186.4050519215,"h":190.5019006244,"l":184.3552232165,"c":184.8954684376,"v":833665.1403454186,"t":1711544400}
+{"o":184.8954684376,"h":185.6327761291,"l":179.9985278233,"c":184.3318986746,"v":959571.2404483759,"t":1711548000}
+{"o":184.3318986746,"h":184.9611100694,"l":180.2719712834,"c":180.2719712834,"v":647486.5313502687,"t":1711551600}
+{"o":180.2719712834,"h":182.6514662066,"l":179.4115270795,"c":182.4160542183,"v":632002.9770094092,"t":1711555200}
+{"o":182.4160542183,"h":183.618995186,"l":181.793493849,"c":182.382407843,"v":403250.1024721296,"t":1711558800}
+{"o":182.382407843,"h":183.0752513852,"l":180.4375268626,"c":180.6876037211,"v":439032.0596771179,"t":1711562400}
+{"o":180.6876037211,"h":182.3343710467,"l":180.3437175242,"c":181.8729613209,"v":377219.3842139562,"t":1711566000}
+{"o":181.8729613209,"h":184.4791937977,"l":181.1932746966,"c":184.4211510225,"v":423981.5515513067,"t":1711569600}
+{"o":184.4211510225,"h":184.8166306498,"l":182.5140575571,"c":183.6081173008,"v":388168.2869830016,"t":1711573200}
+{"o":183.6081173008,"h":186.4326825665,"l":183.2901406276,"c":186.2192105585,"v":408454.426421199,"t":1711576800}
+{"o":186.2192105585,"h":186.2491300162,"l":183.9376539216,"c":185.4746915998,"v":391220.8861703369,"t":1711580400}
+{"o":185.4746915998,"h":187.3655695256,"l":184.5610663486,"c":185.7383780827,"v":584260.452812909,"t":1711584000}
+{"o":185.7383780827,"h":186.1722750444,"l":182.7923898677,"c":183.594953678,"v":453867.9569257461,"t":1711587600}
+{"o":183.594953678,"h":184.2931818009,"l":180.3850729878,"c":181.1650643856,"v":545387.1038412243,"t":1711591200}
+{"o":181.1650643856,"h":181.8793483904,"l":179.7835073057,"c":181.4585666471,"v":436690.3052074439,"t":1711594800}
+{"o":181.4585666471,"h":183.1901326823,"l":180.4502458817,"c":182.8981948978,"v":406778.4536258844,"t":1711598400}
+{"o":182.8981948978,"h":183.8254167407,"l":182.3735949398,"c":182.9140649154,"v":332992.5334935344,"t":1711602000}
+{"o":182.9140649154,"h":186.3662923673,"l":182.444828149,"c":186.1198832109,"v":364244.6261114317,"t":1711605600}
+{"o":186.1198832109,"h":186.9797477252,"l":185.2229036658,"c":186.5905054655,"v":316374.502027866,"t":1711609200}
+{"o":186.5905054655,"h":187.7103152287,"l":186.0756540388,"c":186.1662301594,"v":340285.62165156,"t":1711612800}
+{"o":186.1662301594,"h":187.5308238595,"l":185.7669827324,"c":186.6237680187,"v":340159.3748221896,"t":1711616400}
+{"o":186.6237680187,"h":187.0008437448,"l":184.6252809588,"c":185.724094082,"v":408152.8114788883,"t":1711620000}
+{"o":185.724094082,"h":186.3355369787,"l":183.9311142778,"c":184.5825321138,"v":352974.0479828155,"t":1711623600}
+{"o":184.5825321138,"h":185.1769563037,"l":182.3115648517,"c":183.4291645842,"v":405923.7529376522,"t":1711627200}
+{"o":183.4291645842,"h":185.4165790656,"l":182.0155023316,"c":185.3436945887,"v":514877.4118828775,"t":1711630800}
+{"o":185.3436945887,"h":188.903214168,"l":184.4758433599,"c":188.2954776771,"v":683852.4378647153,"t":1711634400}
+{"o":188.2954776771,"h":188.3967804602,"l":185.266078223,"c":186.6752620051,"v":586793.7303020451,"t":1711638000}
+{"o":186.6752620051,"h":187.2808728597,"l":184.1014207806,"c":184.6321390708,"v":549867.1159805016,"t":1711641600}
+{"o":184.6321390708,"h":184.8725147858,"l":183.6877068032,"c":184.6434109534,"v":479297.225039446,"t":1711645200}
+{"o":184.6434109534,"h":186.6944050879,"l":183.8359496404,"c":185.5267101189,"v":440334.9822541228,"t":1711648800}
+{"o":185.5267101189,"h":187.3465629635,"l":184.878450406,"c":185.7223080786,"v":547463.532528175,"t":1711652400}
+{"o":185.7223080786,"h":187.875732321,"l":185.4753202855,"c":186.9334076567,"v":545649.2304326985,"t":1711656000}
+{"o":186.9334076567,"h":188.3860735775,"l":185.1642100121,"c":186.6507561121,"v":576151.0694880687,"t":1711659600}
+{"o":186.6507561121,"h":189.3316538468,"l":185.6858566981,"c":189.2305829761,"v":451362.6339260364,"t":1711663200}
+{"o":189.2305829761,"h":190.6459140467,"l":188.4656014805,"c":188.9864438091,"v":493996.7089723542,"t":1711666800}
+{"o":188.9864438091,"h":189.0605961579,"l":186.9440358383,"c":187.9515946295,"v":446949.4197318056,"t":1711670400}
+{"o":187.9515946295,"h":190.1387126867,"l":187.4376719944,"c":188.0811030074,"v":495941.8148154986,"t":1711674000}
+{"o":188.0811030074,"h":189.463623519,"l":187.0556251427,"c":188.5935196886,"v":507326.9627688175,"t":1711677600}
+{"o":188.5935196886,"h":189.7105637643,"l":187.2552651311,"c":187.6887564272,"v":466443.8620010193,"t":1711681200}
+{"o":187.6887564272,"h":188.4389181129,"l":186.5108633342,"c":186.8771046354,"v":435310.4577569775,"t":1711684800}
+{"o":186.8771046354,"h":187.4545476227,"l":185.0926286898,"c":185.3654888061,"v":462952.9531815926,"t":1711688400}
+{"o":185.3654888061,"h":186.4324213174,"l":184.6513050736,"c":185.856469156,"v":353687.3951391025,"t":1711692000}
+{"o":185.856469156,"h":186.376329145,"l":182.7715075148,"c":183.0244619572,"v":409293.42825727,"t":1711695600}
+{"o":183.0244619572,"h":185.5417661886,"l":182.7281692652,"c":184.8234948017,"v":351922.6621630636,"t":1711699200}
+{"o":184.8234948017,"h":185.5129930403,"l":182.7105706709,"c":183.1047788503,"v":357814.3850476666,"t":1711702800}
+{"o":183.1047788503,"h":185.0544203061,"l":182.7574909205,"c":184.9500568946,"v":360892.3266623789,"t":1711706400}
+{"o":184.9500568946,"h":185.9023926646,"l":184.4716942395,"c":185.2136847072,"v":356535.5957225305,"t":1711710000}
+{"o":185.2136847072,"h":185.8066541921,"l":183.9816982807,"c":185.1358687771,"v":406351.1033128157,"t":1711713600}
+{"o":185.1358687771,"h":186.5619832426,"l":184.4628696408,"c":186.1808070099,"v":498725.3777117218,"t":1711717200}
+{"o":186.1808070099,"h":189.2002766812,"l":185.5828066599,"c":187.9282650787,"v":584092.3150955115,"t":1711720800}
+{"o":187.9282650787,"h":188.2404277778,"l":183.7886797434,"c":184.1998422909,"v":682041.9932362582,"t":1711724400}
+{"o":184.1998422909,"h":186.6150023339,"l":183.9353149634,"c":184.1213037748,"v":597174.6123920849,"t":1711728000}
+{"o":184.1213037748,"h":185.6955797467,"l":183.8987209189,"c":185.4005468388,"v":671476.6153918322,"t":1711731600}
+{"o":185.4005468388,"h":185.8585956968,"l":184.1584782606,"c":185.6063226616,"v":607634.9904592095,"t":1711735200}
+{"o":185.6063226616,"h":187.1009349846,"l":184.8208755567,"c":187.0278852582,"v":630458.2799873208,"t":1711738800}
+{"o":187.0278852582,"h":189.2868334212,"l":186.2063382137,"c":189.0049732258,"v":618584.9738531271,"t":1711742400}
+{"o":189.0049732258,"h":189.2973901084,"l":186.7228614338,"c":187.9313776597,"v":644672.5058409896,"t":1711746000}
+{"o":187.9313776597,"h":191.8953588659,"l":187.6565538469,"c":191.5836490468,"v":563772.0686795012,"t":1711749600}
+{"o":191.5836490468,"h":192.5884506463,"l":190.6216716659,"c":191.4862149387,"v":631670.7039474623,"t":1711753200}
+{"o":191.4862149387,"h":193.8427347949,"l":190.264244098,"c":193.5126470415,"v":649896.0617163791,"t":1711756800}
+{"o":193.5126470415,"h":194.0029979969,"l":191.5516131542,"c":191.7168116823,"v":634082.0554284863,"t":1711760400}
+{"o":191.7168116823,"h":192.5245038167,"l":190.8357240287,"c":191.3632969121,"v":533113.0774373703,"t":1711764000}
+{"o":191.3632969121,"h":192.5710344138,"l":191.2758952803,"c":192.1714074023,"v":536390.2790798545,"t":1711767600}
+{"o":192.1714074023,"h":197.8844219589,"l":191.9875588941,"c":197.7765693984,"v":779021.7793808667,"t":1711771200}
+{"o":197.7765693984,"h":199.3273401272,"l":196.7091251771,"c":198.1112265282,"v":733349.6627896441,"t":1711774800}
+{"o":198.1112265282,"h":199.2169584623,"l":196.6767773483,"c":197.1799483786,"v":744917.8899358142,"t":1711778400}
+{"o":197.1799483786,"h":198.0765876921,"l":194.9313602868,"c":195.196943453,"v":730758.3029392186,"t":1711782000}
+{"o":195.196943453,"h":196.0229724973,"l":192.5487602929,"c":193.9984769652,"v":682327.0811668308,"t":1711785600}
+{"o":193.9984769652,"h":196.1669056478,"l":193.6655021198,"c":195.3231007032,"v":558663.0223087221,"t":1711789200}
+{"o":195.3231007032,"h":196.1743970565,"l":194.6892716736,"c":195.2980266854,"v":475890.8010013656,"t":1711792800}
+{"o":195.2980266854,"h":198.0157971018,"l":195.2980266854,"c":197.1954170931,"v":488916.9027649061,"t":1711796400}
+{"o":197.1954170931,"h":197.93362744,"l":196.0609539063,"c":197.3714511068,"v":498413.4697176522,"t":1711800000}
+{"o":197.3714511068,"h":197.483772578,"l":195.5807706243,"c":196.5503778054,"v":533337.2705417044,"t":1711803600}
+{"o":196.5503778054,"h":197.064435525,"l":194.4467754881,"c":195.2261018911,"v":569813.8056161746,"t":1711807200}
+{"o":195.2261018911,"h":196.3775907641,"l":194.675976958,"c":195.6607038587,"v":678558.3567413904,"t":1711810800}
+{"o":195.6607038587,"h":197.1906178032,"l":194.9616878537,"c":196.9920367574,"v":733675.3604147336,"t":1711814400}
+{"o":196.9920367574,"h":197.2611296464,"l":195.8029223628,"c":196.3533481719,"v":532634.5898639301,"t":1711818000}
+{"o":196.3533481719,"h":197.0912620065,"l":195.2954535683,"c":195.4220008478,"v":485741.2132579964,"t":1711821600}
+{"o":195.4220008478,"h":196.0031832857,"l":192.8814350611,"c":194.9192329047,"v":574035.972043477,"t":1711825200}
+{"o":194.9192329047,"h":195.1608151224,"l":193.8840446078,"c":194.2668549044,"v":430854.2580915273,"t":1711828800}
+{"o":194.2668549044,"h":195.0181401807,"l":193.1342604966,"c":194.5246777393,"v":397780.620733596,"t":1711832400}
+{"o":194.5246777393,"h":196.0365572924,"l":193.948577052,"c":195.4942646116,"v":460261.0113453118,"t":1711836000}
+{"o":195.4942646116,"h":195.7455689235,"l":192.6184426274,"c":193.5556152275,"v":501265.1853030321,"t":1711839600}
+{"o":193.5556152275,"h":196.181314542,"l":193.0799901167,"c":194.6098034915,"v":536660.428084523,"t":1711843200}
+{"o":194.6098034915,"h":196.5737282801,"l":193.8188911767,"c":196.2396780294,"v":531878.6465764679,"t":1711846800}
+{"o":196.2396780294,"h":196.6465007834,"l":194.4420038652,"c":194.8236600169,"v":548203.4525183358,"t":1711850400}
+{"o":194.8236600169,"h":195.5050682091,"l":192.9934888544,"c":193.6671018588,"v":494455.1013991081,"t":1711854000}
+{"o":193.6671018588,"h":195.0016494642,"l":193.2441317122,"c":194.7350077915,"v":376372.1931633227,"t":1711857600}
+{"o":194.7350077915,"h":196.1021344543,"l":194.0772015926,"c":195.842283572,"v":378071.3370110907,"t":1711861200}
+{"o":195.842283572,"h":196.0885096192,"l":194.093481453,"c":194.3689519719,"v":373035.1923817963,"t":1711864800}
+{"o":194.3689519719,"h":196.5696127574,"l":194.1191351415,"c":196.0544389936,"v":374269.6918632304,"t":1711868400}
+{"o":196.0544389936,"h":196.630782166,"l":195.3027776185,"c":196.3490431306,"v":462411.2547512687,"t":1711872000}
+{"o":196.3490431306,"h":196.4717777881,"l":194.8731841506,"c":195.9066942773,"v":490458.0818279352,"t":1711875600}
+{"o":195.9066942773,"h":196.4296980762,"l":194.7136268472,"c":195.3679910894,"v":413558.4160573506,"t":1711879200}
+{"o":195.3679910894,"h":196.2987965668,"l":194.7311759722,"c":195.136373038,"v":366357.8131434062,"t":1711882800}
+{"o":195.136373038,"h":196.4851053074,"l":194.7728630754,"c":195.5850440704,"v":384946.9722490637,"t":1711886400}
+{"o":195.5850440704,"h":197.0544766241,"l":194.9312925989,"c":196.3596525611,"v":500012.2847363994,"t":1711890000}
+{"o":196.3596525611,"h":196.7472327929,"l":195.1340565853,"c":195.7294562739,"v":484596.5660744924,"t":1711893600}
+{"o":195.7294562739,"h":196.3882955418,"l":194.8170631626,"c":194.9569604097,"v":513732.8090508675,"t":1711897200}
+{"o":194.9569604097,"h":196.0735116471,"l":194.7611516382,"c":195.6457458777,"v":511793.1016651909,"t":1711900800}
+{"o":195.6457458777,"h":196.5545594789,"l":195.0760923534,"c":196.1804562547,"v":514315.4525762796,"t":1711904400}
+{"o":196.1804562547,"h":198.7412818686,"l":195.3771359818,"c":197.6667671434,"v":535381.0856923526,"t":1711908000}
+{"o":197.6667671434,"h":200.7703911745,"l":197.1615735438,"c":199.3387033039,"v":625682.4684587063,"t":1711911600}
+{"o":199.3387033039,"h":200.1497739143,"l":197.7339232016,"c":198.6744616644,"v":520101.6161588357,"t":1711915200}
+{"o":198.6744616644,"h":199.2698002688,"l":197.7554435661,"c":198.9317114343,"v":541950.1439051076,"t":1711918800}
+{"o":198.9317114343,"h":200.4586934251,"l":198.1090058032,"c":199.8897368525,"v":563996.8691336775,"t":1711922400}
+{"o":199.8897368525,"h":202.883060965,"l":199.207885479,"c":201.5655250106,"v":665198.7212063173,"t":1711926000}
+{"o":201.5655250106,"h":202.5879959545,"l":200.1556746789,"c":201.3306315359,"v":659809.285582968,"t":1711929600}
+{"o":201.3306315359,"h":203.7634056658,"l":200.8501527995,"c":202.3583379193,"v":683458.2659706465,"t":1711933200}
+{"o":202.3583379193,"h":203.0268702944,"l":201.480830144,"c":202.0899363171,"v":602799.1477044069,"t":1711936800}
+{"o":202.0899363171,"h":202.9623870423,"l":200.6350793923,"c":201.9050901926,"v":635804.2229976046,"t":1711940400}
+{"o":201.9050901926,"h":203.2271868497,"l":200.3710221544,"c":200.4774136061,"v":627463.2007594107,"t":1711944000}
+{"o":200.4774136061,"h":201.2992518384,"l":193.0041689008,"c":194.1980789232,"v":1033054.0400529092,"t":1711947600}
+{"o":194.1980789232,"h":197.7882299599,"l":193.632516445,"c":197.5194098185,"v":826701.8437735512,"t":1711951200}
+{"o":197.5194098185,"h":199.2182228947,"l":197.0343172055,"c":197.3211948838,"v":525616.2719797484,"t":1711954800}
+{"o":197.3211948838,"h":197.985302989,"l":194.7163976494,"c":195.8261733128,"v":610469.7508456717,"t":1711958400}
+{"o":195.8261733128,"h":197.4297408709,"l":195.7096559434,"c":196.152602212,"v":435340.1057635996,"t":1711962000}
+{"o":196.152602212,"h":197.0360658063,"l":194.1616584829,"c":195.8327173318,"v":429089.505620726,"t":1711965600}
+{"o":195.8327173318,"h":196.834448401,"l":194.5043580872,"c":194.559101757,"v":434059.6719671161,"t":1711969200}
+{"o":194.559101757,"h":196.2811255579,"l":194.2852535203,"c":196.1956294863,"v":483267.1272320381,"t":1711972800}
+{"o":196.1956294863,"h":197.2204201124,"l":195.2945988983,"c":196.1829254965,"v":610441.9280418333,"t":1711976400}
+{"o":196.1829254965,"h":196.9651719276,"l":189.9125431385,"c":190.7611701926,"v":861158.5225429549,"t":1711980000}
+{"o":190.7611701926,"h":191.2775314108,"l":186.3169906245,"c":187.4352557666,"v":944537.9134976279,"t":1711983600}
+{"o":187.4352557666,"h":190.4008260691,"l":186.5270825858,"c":188.8130502088,"v":716766.9299014336,"t":1711987200}
+{"o":188.8130502088,"h":189.6883776558,"l":187.1440846394,"c":189.4638136873,"v":552535.1017297786,"t":1711990800}
+{"o":189.4638136873,"h":189.6015480533,"l":186.8211091821,"c":188.9688789689,"v":615927.0925902927,"t":1711994400}
+{"o":188.9688789689,"h":192.9065936219,"l":188.2637220835,"c":192.7065004452,"v":565248.6831439668,"t":1711998000}
+{"o":192.7065004452,"h":193.1866854044,"l":191.0061498672,"c":193.1003750732,"v":525307.6958228272,"t":1712001600}
+{"o":193.1003750732,"h":193.3305761942,"l":191.8316441809,"c":192.1337553431,"v":445290.5592555344,"t":1712005200}
+{"o":192.1337553431,"h":193.0607834914,"l":191.3460427808,"c":192.3060056637,"v":511870.0913031733,"t":1712008800}
+{"o":192.3060056637,"h":193.2476016891,"l":191.5868913442,"c":191.6388345295,"v":492025.2661315472,"t":1712012400}
+{"o":191.6388345295,"h":192.3199136517,"l":187.831955593,"c":189.1382252005,"v":628294.6785569793,"t":1712016000}
+{"o":189.1382252005,"h":191.4021591151,"l":188.5520035534,"c":189.5338637389,"v":515884.5692387876,"t":1712019600}
+{"o":189.5338637389,"h":189.7532643357,"l":181.289463059,"c":184.9346266081,"v":1120510.9311404836,"t":1712023200}
+{"o":184.9346266081,"h":185.8765506182,"l":182.4667181155,"c":183.0367565817,"v":841080.5525450177,"t":1712026800}
+{"o":183.0367565817,"h":184.1374862576,"l":181.5401087446,"c":183.0006895573,"v":649998.7862986173,"t":1712030400}
+{"o":183.0006895573,"h":184.0784290397,"l":180.6177487797,"c":183.9424423016,"v":651202.4701136549,"t":1712034000}
+{"o":183.9424423016,"h":185.7530913093,"l":183.1246184415,"c":184.983609657,"v":647768.1874755371,"t":1712037600}
+{"o":184.983609657,"h":185.5637157614,"l":182.201768892,"c":182.6160194306,"v":495545.2455853969,"t":1712041200}
+{"o":182.6160194306,"h":183.2882482159,"l":179.945414242,"c":180.6105411397,"v":468450.1000772545,"t":1712044800}
+{"o":180.6105411397,"h":182.456414519,"l":179.1743059346,"c":181.6874549574,"v":600696.9440881163,"t":1712048400}
+{"o":181.6874549574,"h":182.014202256,"l":178.9925714606,"c":180.2629838624,"v":458000.5133048296,"t":1712052000}
+{"o":180.2629838624,"h":180.7940388653,"l":176.6236283682,"c":179.2347969733,"v":548194.3382071574,"t":1712055600}
+{"o":179.2347969733,"h":181.1446091049,"l":177.70181466,"c":178.3900867257,"v":528595.1806525829,"t":1712059200}
+{"o":178.3900867257,"h":179.2334859202,"l":175.2084794947,"c":177.8776248512,"v":716242.0435971136,"t":1712062800}
+{"o":177.8776248512,"h":181.6702176732,"l":177.0986478868,"c":179.818016664,"v":675802.4004019846,"t":1712066400}
+{"o":179.818016664,"h":181.5507590157,"l":176.0149347984,"c":176.805189522,"v":721565.331263011,"t":1712070000}
+{"o":176.805189522,"h":180.3844373716,"l":176.2860909692,"c":179.8509022542,"v":986624.358725987,"t":1712073600}
+{"o":179.8509022542,"h":181.9178673135,"l":178.0955228441,"c":181.7875594238,"v":706831.9398622251,"t":1712077200}
+{"o":181.7875594238,"h":184.6399556834,"l":181.0183354744,"c":184.4218197446,"v":627785.9244072411,"t":1712080800}
+{"o":184.4218197446,"h":186.2845830206,"l":183.5858946904,"c":185.2015146611,"v":580819.990321463,"t":1712084400}
+{"o":185.2015146611,"h":185.7673166781,"l":183.1507012895,"c":184.1219604299,"v":651254.0728505891,"t":1712088000}
+{"o":184.1219604299,"h":184.737814442,"l":181.7923331817,"c":183.2204393403,"v":630846.0775849565,"t":1712091600}
+{"o":183.2204393403,"h":184.6003525931,"l":182.4194715925,"c":183.4498025201,"v":471616.1100878541,"t":1712095200}
+{"o":183.4498025201,"h":183.5169528384,"l":180.0333621602,"c":180.7991828964,"v":487659.1244633506,"t":1712098800}
+{"o":180.7991828964,"h":181.8911408783,"l":175.5413959115,"c":180.4536777022,"v":736477.1169741516,"t":1712102400}
+{"o":180.4536777022,"h":185.480557259,"l":177.9555098179,"c":184.5862434514,"v":642361.9373044807,"t":1712106000}
+{"o":184.5862434514,"h":185.8008727711,"l":183.092719498,"c":185.1231821151,"v":528595.4932049321,"t":1712109600}
+{"o":185.1231821151,"h":188.4113706255,"l":183.6526012961,"c":187.7650125138,"v":480156.9133887268,"t":1712113200}
+{"o":187.7650125138,"h":188.5827306098,"l":186.3214301999,"c":187.326029074,"v":562255.1995955671,"t":1712116800}
+{"o":187.326029074,"h":188.179308578,"l":186.0697878843,"c":187.9407098475,"v":479814.680691823,"t":1712120400}
+{"o":187.9407098475,"h":191.2560713574,"l":187.1463391081,"c":189.9915787406,"v":483862.0798792936,"t":1712124000}
+{"o":189.9915787406,"h":190.7942540098,"l":188.5572685679,"c":189.1409753952,"v":368218.9190414741,"t":1712127600}
+{"o":189.1409753952,"h":190.9568565038,"l":187.7703640204,"c":190.0591583215,"v":428141.5365443233,"t":1712131200}
+{"o":190.0591583215,"h":190.9028655177,"l":189.1043077516,"c":189.667526179,"v":393732.4907310691,"t":1712134800}
+{"o":189.667526179,"h":190.4202012828,"l":186.6288933375,"c":187.9395552952,"v":395340.7422968526,"t":1712138400}
+{"o":187.9395552952,"h":188.3339854151,"l":185.73418157,"c":187.2280819362,"v":662062.3039502153,"t":1712142000}
+{"o":187.2280819362,"h":188.4539930646,"l":186.1042384742,"c":187.443681873,"v":742657.0114267241,"t":1712145600}
+{"o":187.443681873,"h":188.7806668026,"l":185.9327825775,"c":186.4476074824,"v":703563.7241250252,"t":1712149200}
+{"o":186.4476074824,"h":191.1032971922,"l":186.2282342765,"c":189.8786414699,"v":700739.6227908779,"t":1712152800}
+{"o":189.8786414699,"h":190.2473074073,"l":187.0299434927,"c":188.4139094317,"v":614576.7983068342,"t":1712156400}
+{"o":188.4139094317,"h":190.3575899166,"l":187.2819686378,"c":188.7198304803,"v":692118.3544162686,"t":1712160000}
+{"o":188.7198304803,"h":189.5783648906,"l":186.6073619489,"c":187.2588940815,"v":683747.1047137529,"t":1712163600}
+{"o":187.2588940815,"h":187.515128447,"l":183.7469205578,"c":185.7561653137,"v":595227.6665091998,"t":1712167200}
+{"o":185.7561653137,"h":186.240106468,"l":183.4429802252,"c":185.0562031449,"v":487514.8667188497,"t":1712170800}
+{"o":185.0562031449,"h":185.2991002066,"l":182.0264419309,"c":182.8657772168,"v":610461.5907008415,"t":1712174400}
+{"o":182.8657772168,"h":185.1953732393,"l":180.7948663794,"c":184.4966141503,"v":606741.2792568712,"t":1712178000}
+{"o":184.4966141503,"h":185.8482623963,"l":183.8297128064,"c":185.5640123067,"v":486803.7557176527,"t":1712181600}
+{"o":185.5640123067,"h":186.2435459329,"l":183.2367624118,"c":184.3905718982,"v":417031.7013371204,"t":1712185200}
+{"o":184.3905718982,"h":186.8055403584,"l":183.8753216838,"c":186.1053558323,"v":482196.7974269486,"t":1712188800}
+{"o":186.1053558323,"h":186.1626861168,"l":183.7167199979,"c":185.1282365254,"v":464599.9934407229,"t":1712192400}
+{"o":185.1282365254,"h":185.4073518992,"l":181.8242680933,"c":182.8179910773,"v":586674.4718597378,"t":1712196000}
+{"o":182.8179910773,"h":183.7181663415,"l":180.0809897973,"c":180.9248791825,"v":564472.9572496719,"t":1712199600}
+{"o":180.9248791825,"h":181.6800939142,"l":178.0544539229,"c":181.330570052,"v":547178.134416324,"t":1712203200}
+{"o":181.330570052,"h":182.8181616277,"l":180.7761231252,"c":182.1569267737,"v":451572.191451756,"t":1712206800}
+{"o":182.1569267737,"h":183.962138961,"l":181.8101330212,"c":183.3434554527,"v":318000.8344923231,"t":1712210400}
+{"o":183.3434554527,"h":185.0957670091,"l":182.829048391,"c":184.1848620191,"v":308103.2672731545,"t":1712214000}
+{"o":184.1848620191,"h":185.5671247154,"l":183.7414488338,"c":184.864948825,"v":319884.7018131696,"t":1712217600}
+{"o":184.864948825,"h":185.3149872991,"l":182.7739866194,"c":184.6321424697,"v":355999.3202354605,"t":1712221200}
+{"o":184.6321424697,"h":185.6916806567,"l":183.9159677293,"c":184.8451612537,"v":323266.0483324282,"t":1712224800}
+{"o":184.8451612537,"h":185.6195969667,"l":183.8107044731,"c":184.7725200961,"v":347229.392501147,"t":1712228400}
+{"o":184.7725200961,"h":186.7555417722,"l":184.1094206249,"c":184.5283849531,"v":600925.3038919743,"t":1712232000}
+{"o":184.5283849531,"h":190.9457010618,"l":184.0312765062,"c":187.5595281558,"v":895990.315140921,"t":1712235600}
+{"o":187.5595281558,"h":188.9268986674,"l":186.6130484691,"c":187.5832609234,"v":555039.590056185,"t":1712239200}
+{"o":187.5832609234,"h":188.1704461144,"l":185.7647599705,"c":186.3340213662,"v":501116.0476026494,"t":1712242800}
+{"o":186.3340213662,"h":187.8375976083,"l":186.1054192678,"c":186.7851895961,"v":421068.5755485399,"t":1712246400}
+{"o":186.7851895961,"h":188.6352491211,"l":185.7523803235,"c":188.4341011502,"v":500637.3004927108,"t":1712250000}
+{"o":188.4341011502,"h":189.8237550533,"l":184.8829860531,"c":185.3081838698,"v":695609.5278781141,"t":1712253600}
+{"o":185.3081838698,"h":186.505470988,"l":181.778130484,"c":184.945796782,"v":515930.9626756439,"t":1712257200}
+{"o":184.945796782,"h":185.1863616964,"l":180.0896839364,"c":181.8974443214,"v":693514.2684575556,"t":1712260800}
+{"o":181.8974443214,"h":183.1467206986,"l":180.5145530322,"c":181.4438676082,"v":545432.5679701378,"t":1712264400}
+{"o":181.4438676082,"h":182.6158342924,"l":180.7937609138,"c":181.6351693696,"v":408231.6176703646,"t":1712268000}
+{"o":181.6351693696,"h":183.7265551765,"l":181.0801790979,"c":183.4295852884,"v":366758.5716477447,"t":1712271600}
+{"o":183.4295852884,"h":184.4522938628,"l":182.3477719791,"c":184.4061358138,"v":388243.258357385,"t":1712275200}
+{"o":184.4061358138,"h":184.4920279903,"l":180.716594456,"c":181.7272998862,"v":473882.6518585252,"t":1712278800}
+{"o":181.7272998862,"h":182.1537484097,"l":176.7327894602,"c":177.4037843276,"v":538312.9597517985,"t":1712282400}
+{"o":177.4037843276,"h":179.6159821819,"l":176.8258089434,"c":178.6694748015,"v":366186.1363355089,"t":1712286000}
+{"o":178.6694748015,"h":179.9211892086,"l":174.3478380399,"c":176.1852365764,"v":390166.3965373354,"t":1712289600}
+{"o":176.1852365764,"h":178.7374980913,"l":172.2945345028,"c":174.9528637719,"v":566673.9800196788,"t":1712293200}
+{"o":174.9528637719,"h":176.2214278493,"l":173.8504092506,"c":174.529321769,"v":378861.7247399869,"t":1712296800}
+{"o":174.529321769,"h":175.1356846579,"l":171.7138108945,"c":174.3707715327,"v":328399.6906478259,"t":1712300400}
+{"o":174.3707715327,"h":176.4614180297,"l":171.1586039944,"c":172.2801596354,"v":365938.2249895174,"t":1712304000}
+{"o":172.2801596354,"h":172.4817172576,"l":170.2063396613,"c":171.8423573452,"v":446534.2474635507,"t":1712307600}
+{"o":171.8423573452,"h":172.4815141944,"l":169.1997271539,"c":171.396979331,"v":425411.1404703381,"t":1712311200}
+{"o":171.396979331,"h":172.0747930527,"l":168.4733356527,"c":168.9799479022,"v":389863.3801117365,"t":1712314800}
+{"o":168.9799479022,"h":172.2967098446,"l":164.5255299954,"c":172.1259821056,"v":585285.2257971405,"t":1712318400}
+{"o":172.1259821056,"h":177.4176840161,"l":170.0065642958,"c":174.5345158185,"v":595903.8485881521,"t":1712322000}
+{"o":174.5345158185,"h":178.2489929365,"l":173.0980200028,"c":175.5060413674,"v":565931.0144288943,"t":1712325600}
+{"o":175.5060413674,"h":176.5842155341,"l":171.7559139186,"c":175.635669174,"v":482869.7099390099,"t":1712329200}
+{"o":175.635669174,"h":176.2356365544,"l":172.3152032059,"c":173.909810589,"v":420579.6904725811,"t":1712332800}
+{"o":173.909810589,"h":174.31942865,"l":171.08545736,"c":172.6234967764,"v":375898.5659888697,"t":1712336400}
+{"o":172.6234967764,"h":174.3104480211,"l":171.807766777,"c":174.1249231201,"v":390341.6990891648,"t":1712340000}
+{"o":174.1249231201,"h":176.3472225232,"l":173.3507910484,"c":174.963861489,"v":432325.5412892138,"t":1712343600}
+{"o":174.963861489,"h":176.3621297311,"l":174.5240787176,"c":175.3085113529,"v":503460.6110724628,"t":1712347200}
+{"o":175.3085113529,"h":177.2003264136,"l":174.5080612429,"c":174.5255470927,"v":395190.1495829082,"t":1712350800}
+{"o":174.5255470927,"h":175.2439060326,"l":173.5904550348,"c":173.844935305,"v":313285.1839455844,"t":1712354400}
+{"o":173.844935305,"h":175.057488187,"l":173.5095901698,"c":173.7700765259,"v":277604.2789149527,"t":1712358000}
+{"o":173.7700765259,"h":175.9649045495,"l":172.9257080182,"c":174.7008615024,"v":376962.9474839777,"t":1712361600}
+{"o":174.7008615024,"h":175.8558410295,"l":173.8321751684,"c":174.1529175786,"v":297057.6319243374,"t":1712365200}
+{"o":174.1529175786,"h":174.8622107827,"l":172.8504234774,"c":173.226211217,"v":286018.3976951393,"t":1712368800}
+{"o":173.226211217,"h":175.8132382037,"l":172.7815976591,"c":175.313629753,"v":275813.2601684953,"t":1712372400}
+{"o":175.313629753,"h":175.6451457174,"l":174.2785245162,"c":175.1035185571,"v":271594.9667716049,"t":1712376000}
+{"o":175.1035185571,"h":177.6731317211,"l":174.5577823113,"c":176.9071025405,"v":355455.5511410601,"t":1712379600}
+{"o":176.9071025405,"h":177.6004599999,"l":176.3124307266,"c":177.2689058932,"v":303829.4996185338,"t":1712383200}
+{"o":177.2689058932,"h":177.5295588335,"l":175.7163241081,"c":176.7091885475,"v":282137.4049328621,"t":1712386800}
+{"o":176.7091885475,"h":177.6219529609,"l":175.9061242238,"c":177.3134340469,"v":286174.8602497029,"t":1712390400}
+{"o":177.3134340469,"h":177.9549830622,"l":175.3776149225,"c":175.6472280742,"v":288623.1460665449,"t":1712394000}
+{"o":175.6472280742,"h":176.3706524592,"l":174.7252931782,"c":175.504675825,"v":240738.719090092,"t":1712397600}
+{"o":175.504675825,"h":176.0582791712,"l":174.586480862,"c":175.0960350126,"v":222830.1285795437,"t":1712401200}
+{"o":175.0960350126,"h":175.7648294962,"l":173.7985725487,"c":174.5569951218,"v":243586.2000824691,"t":1712404800}
+{"o":174.5569951218,"h":174.9001697371,"l":172.0647067385,"c":173.5451542855,"v":225867.17891166,"t":1712408400}
+{"o":173.5451542855,"h":175.4316323434,"l":172.6981183136,"c":174.6123334872,"v":243647.3031735198,"t":1712412000}
+{"o":174.6123334872,"h":178.0362290042,"l":174.2632462769,"c":176.4674584067,"v":313820.6450635003,"t":1712415600}
+{"o":176.4674584067,"h":178.3687220019,"l":176.0006236858,"c":177.0414586552,"v":444284.3669711064,"t":1712419200}
+{"o":177.0414586552,"h":177.7854858905,"l":174.8288427718,"c":176.8033965786,"v":349988.1989165772,"t":1712422800}
+{"o":176.8033965786,"h":177.4714008699,"l":175.559984958,"c":176.5331450737,"v":294259.4017274331,"t":1712426400}
+{"o":176.5331450737,"h":177.292684862,"l":176.1697950116,"c":176.7956755734,"v":278548.3612084679,"t":1712430000}
+{"o":176.7956755734,"h":177.5064414095,"l":176.1678492817,"c":177.2966506019,"v":304831.2210188123,"t":1712433600}
+{"o":177.2966506019,"h":177.9568200623,"l":176.3176621333,"c":177.0963820156,"v":320610.6222952188,"t":1712437200}
+{"o":177.0963820156,"h":178.4632963666,"l":176.3289311759,"c":178.0156437101,"v":425909.9198586494,"t":1712440800}
+{"o":178.0156437101,"h":179.6453482514,"l":177.8004709329,"c":178.2001996102,"v":472917.8147868604,"t":1712444400}
+{"o":178.2001996102,"h":178.525098047,"l":174.8702750483,"c":177.4654219903,"v":303440.198714212,"t":1712448000}
+{"o":177.4654219903,"h":181.9817300875,"l":177.3798792192,"c":181.6678865491,"v":418389.7510864414,"t":1712451600}
+{"o":181.6678865491,"h":182.6076732313,"l":179.8275191164,"c":180.2800717986,"v":378679.8504675934,"t":1712455200}
+{"o":180.2800717986,"h":181.8221727926,"l":179.7620825502,"c":180.0807443548,"v":368762.7480039085,"t":1712458800}
+{"o":180.0807443548,"h":182.4007891605,"l":179.3678448958,"c":179.9124626404,"v":343145.9367356999,"t":1712462400}
+{"o":179.9124626404,"h":180.9535568996,"l":179.4097407718,"c":180.4034400781,"v":276693.7894399663,"t":1712466000}
+{"o":180.4034400781,"h":181.1174608057,"l":178.5401442534,"c":178.9206879645,"v":360398.7040375868,"t":1712469600}
+{"o":178.9206879645,"h":179.5387088051,"l":178.5130345118,"c":179.1189291312,"v":282719.1749882387,"t":1712473200}
+{"o":179.1189291312,"h":180.2530524581,"l":178.6745062323,"c":179.4712355242,"v":271471.4755826058,"t":1712476800}
+{"o":179.4712355242,"h":179.9898541477,"l":177.8223119456,"c":178.7092702335,"v":244824.6544298154,"t":1712480400}
+{"o":178.7092702335,"h":179.9581525585,"l":178.0377499446,"c":179.7821544697,"v":230318.6805231222,"t":1712484000}
+{"o":179.7821544697,"h":180.5673410152,"l":178.9867716106,"c":180.1007569216,"v":226994.9803700001,"t":1712487600}
+{"o":180.1007569216,"h":180.9933158989,"l":178.8151456854,"c":180.4541797793,"v":216695.2012186792,"t":1712491200}
+{"o":180.4541797793,"h":181.3139088377,"l":179.9825405665,"c":180.8917023121,"v":323754.3138121317,"t":1712494800}
+{"o":180.8917023121,"h":181.7231643371,"l":179.8044743741,"c":181.154746286,"v":269527.5689243746,"t":1712498400}
+{"o":181.154746286,"h":182.3269717722,"l":178.9516799947,"c":179.0561972467,"v":319732.9667653239,"t":1712502000}
+{"o":179.0561972467,"h":182.010162656,"l":178.9296802219,"c":180.9918433146,"v":376868.981513099,"t":1712505600}
+{"o":180.9918433146,"h":181.6195234824,"l":179.0722899584,"c":179.5067492585,"v":350425.7673578372,"t":1712509200}
+{"o":179.5067492585,"h":180.0548285614,"l":177.0024801248,"c":178.1981262532,"v":409493.181421171,"t":1712512800}
+{"o":178.1981262532,"h":178.9332407981,"l":176.8786995283,"c":177.6646714165,"v":451880.7047173231,"t":1712516400}
+{"o":177.6646714165,"h":178.9162668443,"l":176.8426890775,"c":178.1491052165,"v":370218.176719682,"t":1712520000}
+{"o":178.1491052165,"h":178.963894106,"l":176.8578447381,"c":177.17992954,"v":294932.4315392583,"t":1712523600}
+{"o":177.17992954,"h":179.3391653032,"l":176.1380391252,"c":177.9243555179,"v":290559.4242101269,"t":1712527200}
+{"o":177.9243555179,"h":179.3885556,"l":177.5455804746,"c":178.8492645466,"v":261051.9265595026,"t":1712530800}
+{"o":178.8492645466,"h":179.40020151,"l":175.3043716285,"c":177.2045272308,"v":312223.0448874986,"t":1712534400}
+{"o":177.2045272308,"h":178.7444203256,"l":176.0264749253,"c":176.5867462336,"v":266238.4338852523,"t":1712538000}
+{"o":176.5867462336,"h":177.2777145054,"l":175.5373607404,"c":175.9727953605,"v":311795.3857405398,"t":1712541600}
+{"o":175.9727953605,"h":176.7571043947,"l":173.4613621299,"c":175.4013555854,"v":324421.6085777877,"t":1712545200}
+{"o":175.4013555854,"h":176.4648276011,"l":175.0182374883,"c":175.4360326353,"v":301592.1455910362,"t":1712548800}
+{"o":175.4360326353,"h":176.775718526,"l":174.1447761199,"c":176.4931852767,"v":285558.3844919817,"t":1712552400}
+{"o":176.4931852767,"h":177.9155374475,"l":175.5876759717,"c":176.3153891241,"v":306331.1450676559,"t":1712556000}
+{"o":176.3153891241,"h":180.6841442198,"l":175.7367850208,"c":179.3564290055,"v":471852.0398276009,"t":1712559600}
+{"o":179.3564290055,"h":183.6949942257,"l":178.9186843168,"c":182.9763932832,"v":532190.9336457343,"t":1712563200}
+{"o":182.9763932832,"h":184.8565576394,"l":181.8798428953,"c":182.3382113316,"v":425671.2802487258,"t":1712566800}
+{"o":182.3382113316,"h":183.4912392037,"l":181.1793512905,"c":182.5134743912,"v":333450.2316672222,"t":1712570400}
+{"o":182.5134743912,"h":182.9602874964,"l":181.1193967834,"c":181.9377063366,"v":283692.4628037331,"t":1712574000}
+{"o":181.9377063366,"h":182.9274386868,"l":179.5282775526,"c":179.773547867,"v":326592.6381638771,"t":1712577600}
+{"o":179.773547867,"h":184.8146781735,"l":178.2528850654,"c":180.3888941225,"v":457885.4607161164,"t":1712581200}
+{"o":180.3888941225,"h":180.8797503974,"l":176.7892754593,"c":179.8529029465,"v":372608.206133695,"t":1712584800}
+{"o":179.8529029465,"h":181.663553634,"l":179.2396429121,"c":180.8238005742,"v":592737.524523861,"t":1712588400}
+{"o":180.8238005742,"h":184.3764687764,"l":180.2118563336,"c":180.9358588526,"v":569337.1243292686,"t":1712592000}
+{"o":180.9358588526,"h":188.1541934036,"l":179.40481221,"c":180.0196868923,"v":494160.1800535903,"t":1712595600}
+{"o":180.0196868923,"h":181.4381596575,"l":179.4170226854,"c":179.592564154,"v":352965.0782821475,"t":1712599200}
+{"o":179.592564154,"h":180.191511202,"l":178.0891645176,"c":178.8917637127,"v":392449.2181846958,"t":1712602800}
+{"o":178.8917637127,"h":180.0739634786,"l":178.0784202223,"c":179.4069814929,"v":349360.9345053649,"t":1712606400}
+{"o":179.4069814929,"h":181.0425109339,"l":179.172424985,"c":180.7771125917,"v":328793.7520238877,"t":1712610000}
+{"o":180.7771125917,"h":181.1649689567,"l":179.5291304176,"c":180.5746151147,"v":327080.3476036525,"t":1712613600}
+{"o":180.5746151147,"h":182.8583914977,"l":179.4615265201,"c":180.1423308506,"v":398555.4994520341,"t":1712617200}
+{"o":180.1423308506,"h":180.562610489,"l":177.8196944098,"c":179.431184131,"v":404749.6826202532,"t":1712620800}
+{"o":179.431184131,"h":179.9935321783,"l":177.8969012851,"c":178.7086107553,"v":429728.3614464046,"t":1712624400}
+{"o":178.7086107553,"h":179.9747544491,"l":178.0767843805,"c":178.8764239337,"v":354255.8403306752,"t":1712628000}
+{"o":178.8764239337,"h":179.5854768529,"l":175.6747706162,"c":177.1446630005,"v":341802.2604274219,"t":1712631600}
+{"o":177.1446630005,"h":177.8094899809,"l":176.2013804434,"c":177.2972516774,"v":335123.7954575398,"t":1712635200}
+{"o":177.2972516774,"h":179.0538371945,"l":176.8324921299,"c":177.6733550153,"v":289613.9198473616,"t":1712638800}
+{"o":177.6733550153,"h":178.1718492444,"l":174.8593563584,"c":175.7934668104,"v":475496.9339505335,"t":1712642400}
+{"o":175.7934668104,"h":176.3043408274,"l":174.2124740738,"c":175.0935616749,"v":525861.6809596611,"t":1712646000}
+{"o":175.0935616749,"h":175.3999626028,"l":170.3934000552,"c":174.7407325697,"v":494121.2364153977,"t":1712649600}
+{"o":174.7407325697,"h":175.7922170146,"l":173.6329716408,"c":174.5673013051,"v":343650.4307138242,"t":1712653200}
+{"o":174.5673013051,"h":175.6668694759,"l":173.7742520077,"c":175.0127415955,"v":293987.8209715058,"t":1712656800}
+{"o":175.0127415955,"h":176.1627658383,"l":174.549359138,"c":175.4994520999,"v":289813.2358545386,"t":1712660400}
+{"o":175.4994520999,"h":176.0110066275,"l":173.2368222608,"c":175.0749477708,"v":291678.988816784,"t":1712664000}
+{"o":175.0749477708,"h":175.4808607851,"l":172.6619376503,"c":172.8538282837,"v":352306.3496480605,"t":1712667600}
+{"o":172.8538282837,"h":174.3594225665,"l":168.9873379232,"c":171.0624620388,"v":521445.3610554846,"t":1712671200}
+{"o":171.0624620388,"h":172.253961558,"l":168.2958383986,"c":171.8533157235,"v":559515.4228510449,"t":1712674800}
+{"o":171.8533157235,"h":173.8306605485,"l":171.0192753983,"c":173.2626926583,"v":470987.2621553282,"t":1712678400}
+{"o":173.2626926583,"h":176.9129398592,"l":172.4954660632,"c":174.9161744554,"v":446036.9514094198,"t":1712682000}
+{"o":174.9161744554,"h":175.7075553647,"l":173.2150121414,"c":173.8530269027,"v":312132.3418188925,"t":1712685600}
+{"o":173.8530269027,"h":174.3544147008,"l":172.7915164626,"c":173.7340188603,"v":292822.2486040393,"t":1712689200}
+{"o":173.7340188603,"h":175.3521429908,"l":173.2377040013,"c":174.3372653804,"v":226638.6131288732,"t":1712692800}
+{"o":174.3372653804,"h":174.8081255315,"l":172.9509026347,"c":173.3675472931,"v":191917.6687086879,"t":1712696400}
+{"o":173.3675472931,"h":174.227276001,"l":172.2920448257,"c":173.2260379995,"v":224170.8353656581,"t":1712700000}
+{"o":173.2260379995,"h":173.9925669614,"l":171.3039654025,"c":171.7308060859,"v":249292.013767943,"t":1712703600}
+{"o":171.7308060859,"h":172.4642819034,"l":170.5046005931,"c":171.6839118911,"v":229413.7480968684,"t":1712707200}
+{"o":171.6839118911,"h":171.8318189045,"l":168.2499125932,"c":171.3532007292,"v":278006.0790738173,"t":1712710800}
+{"o":171.3532007292,"h":172.3544568211,"l":167.9647676291,"c":169.120584966,"v":335048.1790739372,"t":1712714400}
+{"o":169.120584966,"h":170.9104744101,"l":168.2823027441,"c":170.7007799154,"v":341634.5120074128,"t":1712718000}
+{"o":170.7007799154,"h":171.377247584,"l":170.0184240532,"c":170.3286497442,"v":299945.3008485548,"t":1712721600}
+{"o":170.3286497442,"h":171.5629250037,"l":169.3308004992,"c":170.9077702854,"v":336058.3256403877,"t":1712725200}
+{"o":170.9077702854,"h":172.9519376799,"l":170.7178413557,"c":171.8652688501,"v":210796.1708407369,"t":1712728800}
+{"o":171.8652688501,"h":173.0876579633,"l":171.5814891758,"c":172.0440999105,"v":235982.995808423,"t":1712732400}
+{"o":172.0440999105,"h":172.1282533592,"l":169.9496831307,"c":170.1448381808,"v":301395.5438732871,"t":1712736000}
+{"o":170.1448381808,"h":171.5490123701,"l":169.6639224829,"c":170.5088465434,"v":272407.1505841322,"t":1712739600}
+{"o":170.5088465434,"h":170.8978699502,"l":167.6329172938,"c":168.8695818478,"v":304612.2989390066,"t":1712743200}
+{"o":168.8695818478,"h":169.8510917334,"l":168.4265092563,"c":169.5670157565,"v":283414.4498060888,"t":1712746800}
+{"o":169.5670157565,"h":170.0662703589,"l":161.6862729296,"c":164.8990320787,"v":692382.2004974621,"t":1712750400}
+{"o":164.8990320787,"h":165.5172482917,"l":160.1458149298,"c":165.1156007742,"v":478458.4354684574,"t":1712754000}
+{"o":165.1156007742,"h":169.26640314,"l":164.1632910457,"c":168.324332711,"v":511541.4339822218,"t":1712757600}
+{"o":168.324332711,"h":168.7405784687,"l":166.2633573085,"c":167.3574601856,"v":370509.2877382616,"t":1712761200}
+{"o":167.3574601856,"h":171.2538266881,"l":166.1207670927,"c":170.9457933704,"v":449545.7720736461,"t":1712764800}
+{"o":170.9457933704,"h":172.5099243515,"l":167.1963330436,"c":170.4162676717,"v":419954.7129405387,"t":1712768400}
+{"o":170.4162676717,"h":170.5719055399,"l":167.1804034253,"c":168.0969582005,"v":382098.2584312846,"t":1712772000}
+{"o":168.0969582005,"h":170.688667394,"l":167.7048324586,"c":170.4233991543,"v":334543.7538616842,"t":1712775600}
+{"o":170.4233991543,"h":171.6501471433,"l":169.5740344983,"c":170.4066358789,"v":313776.4032968649,"t":1712779200}
+{"o":170.4066358789,"h":173.0956399254,"l":169.7930369226,"c":172.1370357752,"v":291804.9499901835,"t":1712782800}
+{"o":172.1370357752,"h":174.875005605,"l":171.2323302705,"c":173.3125678752,"v":624009.955681461,"t":1712786400}
+{"o":173.3125678752,"h":174.3441236615,"l":171.9566640897,"c":172.7289110405,"v":438106.8202370485,"t":1712790000}
+{"o":172.7289110405,"h":173.1980404323,"l":170.6743371394,"c":171.6121831913,"v":389376.768827321,"t":1712793600}
+{"o":171.6121831913,"h":171.9869519602,"l":170.4530980975,"c":170.7699585926,"v":358456.4142150428,"t":1712797200}
+{"o":170.7699585926,"h":172.4051987741,"l":169.8842999392,"c":171.8921128593,"v":476514.2793516175,"t":1712800800}
+{"o":171.8921128593,"h":172.4101015116,"l":171.043864062,"c":172.0667984177,"v":375531.9207648841,"t":1712804400}
+{"o":172.0667984177,"h":173.3461882885,"l":170.9573863376,"c":173.0335254286,"v":385587.1550594167,"t":1712808000}
+{"o":173.0335254286,"h":173.3643255825,"l":171.8248493661,"c":173.2028299467,"v":436072.0973428082,"t":1712811600}
+{"o":173.2028299467,"h":174.4033457302,"l":172.4651936243,"c":174.1190537381,"v":380718.1272228521,"t":1712815200}
+{"o":174.1190537381,"h":175.4026845598,"l":173.5250197509,"c":173.9826226798,"v":365676.4976524862,"t":1712818800}
+{"o":173.9826226798,"h":175.0993097223,"l":173.4460426595,"c":174.0238284208,"v":331675.6993671103,"t":1712822400}
+{"o":174.0238284208,"h":174.4863000718,"l":172.11774827,"c":172.2886608046,"v":282129.1120496548,"t":1712826000}
+{"o":172.2886608046,"h":173.0605440435,"l":171.3786100118,"c":171.6444266109,"v":310414.4793259304,"t":1712829600}
+{"o":171.6444266109,"h":172.2382019391,"l":169.378551731,"c":169.9094058243,"v":344951.4964270376,"t":1712833200}
+{"o":169.9094058243,"h":172.134338892,"l":169.3515931583,"c":171.1188080743,"v":399651.4956947253,"t":1712836800}
+{"o":171.1188080743,"h":174.70285542,"l":170.6847033155,"c":172.2758657613,"v":490222.8197790714,"t":1712840400}
+{"o":172.2758657613,"h":173.4737853995,"l":169.5759745671,"c":172.8490865345,"v":496689.0654732334,"t":1712844000}
+{"o":172.8490865345,"h":174.4484238239,"l":168.1748818987,"c":172.6836942326,"v":515307.8618253566,"t":1712847600}
+{"o":172.6836942326,"h":174.844725986,"l":171.3034158215,"c":173.2390259501,"v":408943.7424155722,"t":1712851200}
+{"o":173.2390259501,"h":174.9381814501,"l":172.8070523871,"c":174.0415600784,"v":400609.0818474078,"t":1712854800}
+{"o":174.0415600784,"h":175.688625281,"l":172.993052856,"c":174.2665683166,"v":465968.0500100791,"t":1712858400}
+{"o":174.2665683166,"h":175.4276759802,"l":173.623781615,"c":174.0118083232,"v":362783.4414221118,"t":1712862000}
+{"o":174.0118083232,"h":175.2970198431,"l":173.5027932251,"c":173.882278111,"v":376561.3498534191,"t":1712865600}
+{"o":173.882278111,"h":174.4811139935,"l":171.6076175557,"c":171.9731894691,"v":448309.4532641235,"t":1712869200}
+{"o":171.9731894691,"h":172.7169005484,"l":171.4328742616,"c":172.2736020775,"v":413159.3935150885,"t":1712872800}
+{"o":172.2736020775,"h":172.5916580833,"l":171.3128111422,"c":171.804037871,"v":400594.0817476851,"t":1712876400}
+{"o":171.804037871,"h":173.1803864289,"l":171.4008123138,"c":172.7375276675,"v":354376.7453438835,"t":1712880000}
+{"o":172.7375276675,"h":173.7298083758,"l":171.7455391025,"c":171.952558165,"v":388517.3877311876,"t":1712883600}
+{"o":171.952558165,"h":173.7469225545,"l":171.5446086525,"c":172.5251886355,"v":378936.358440692,"t":1712887200}
+{"o":172.5251886355,"h":174.0965846912,"l":172.3856665557,"c":173.5622325925,"v":321275.4947000801,"t":1712890800}
+{"o":173.5622325925,"h":174.2939020017,"l":172.4321116331,"c":173.8437967258,"v":318128.9549525381,"t":1712894400}
+{"o":173.8437967258,"h":175.107040386,"l":173.2754679432,"c":175.044395276,"v":376345.204405585,"t":1712898000}
+{"o":175.044395276,"h":175.3020722582,"l":172.9138951431,"c":173.5885194,"v":323824.7842033887,"t":1712901600}
+{"o":173.5885194,"h":174.4473946632,"l":172.1299328141,"c":172.5556867155,"v":282165.2938077822,"t":1712905200}
+{"o":172.5556867155,"h":173.1269980445,"l":170.7114486696,"c":172.2763144608,"v":300327.6977764865,"t":1712908800}
+{"o":172.2763144608,"h":173.2105704754,"l":171.1980855874,"c":171.7386134526,"v":257231.1744530716,"t":1712912400}
+{"o":171.7386134526,"h":172.0105604086,"l":170.5362738683,"c":171.4523466948,"v":294259.5982201382,"t":1712916000}
+{"o":171.4523466948,"h":172.6357693461,"l":170.8153266904,"c":172.0452705278,"v":308692.4337234065,"t":1712919600}
+{"o":172.0452705278,"h":172.4616554615,"l":163.5594412818,"c":168.9598727507,"v":394717.3576990932,"t":1712923200}
+{"o":168.9598727507,"h":169.4971230562,"l":164.2052458875,"c":167.032862851,"v":681268.8706007948,"t":1712926800}
+{"o":167.032862851,"h":168.1210177626,"l":165.437403916,"c":166.6796585284,"v":493891.8433476713,"t":1712930400}
+{"o":166.6796585284,"h":168.0286976933,"l":164.5163567867,"c":166.6250267557,"v":458190.7578543812,"t":1712934000}
+{"o":166.6250267557,"h":167.233020415,"l":163.9352025594,"c":165.2570480025,"v":619376.7020968548,"t":1712937600}
+{"o":165.2570480025,"h":165.879509068,"l":158.3581484486,"c":163.0885615461,"v":920698.9368013907,"t":1712941200}
+{"o":163.0885615461,"h":163.088702811,"l":140.7114648011,"c":150.618794057,"v":1301114.7199368828,"t":1712944800}
+{"o":150.618794057,"h":156.3964571825,"l":141.9430719046,"c":148.9802365041,"v":1018628.8791229588,"t":1712948400}
+{"o":148.9802365041,"h":155.0881425529,"l":147.9745278401,"c":152.1831480958,"v":605485.8285987531,"t":1712952000}
+{"o":152.1831480958,"h":154.6193120645,"l":148.9618659638,"c":151.4706914598,"v":522027.9152722628,"t":1712955600}
+{"o":151.4706914598,"h":152.5207116179,"l":148.9267975722,"c":150.8162174616,"v":551297.6443105165,"t":1712959200}
+{"o":150.8162174616,"h":153.7539283724,"l":148.9214908525,"c":152.6117645731,"v":469606.0793523626,"t":1712962800}
+{"o":152.6117645731,"h":153.3062477298,"l":150.4755490156,"c":150.947539212,"v":475668.2260048667,"t":1712966400}
+{"o":150.947539212,"h":151.1810580726,"l":143.1382428382,"c":145.4723940627,"v":575019.0071738492,"t":1712970000}
+{"o":145.4723940627,"h":149.3264174621,"l":142.135128448,"c":148.8252560709,"v":570252.7681298567,"t":1712973600}
+{"o":148.8252560709,"h":152.5925359545,"l":148.038074513,"c":151.1705956244,"v":490911.7390000162,"t":1712977200}
+{"o":151.1705956244,"h":154.3355005883,"l":150.583686668,"c":153.0294193723,"v":446100.9719354991,"t":1712980800}
+{"o":153.0294193723,"h":154.443809155,"l":151.8092097153,"c":152.0444731971,"v":327235.4108459913,"t":1712984400}
+{"o":152.0444731971,"h":153.2848196662,"l":151.1699318467,"c":152.6146167702,"v":300229.986835626,"t":1712988000}
+{"o":152.6146167702,"h":153.0804381487,"l":150.0114476228,"c":150.540353602,"v":259693.2389070086,"t":1712991600}
+{"o":150.540353602,"h":151.5770637488,"l":148.9426841429,"c":149.304545038,"v":261335.3254184601,"t":1712995200}
+{"o":149.304545038,"h":150.9791410299,"l":148.9366971537,"c":150.6068483676,"v":321600.8020972632,"t":1712998800}
+{"o":150.6068483676,"h":151.6937502399,"l":149.9431166446,"c":151.4221890646,"v":313275.0101754339,"t":1713002400}
+{"o":151.4221890646,"h":152.8498725723,"l":150.4065635755,"c":150.7033592,"v":320142.1527203612,"t":1713006000}
+{"o":150.7033592,"h":152.236875067,"l":149.574406353,"c":151.3686263255,"v":307590.7931676332,"t":1713009600}
+{"o":151.3686263255,"h":152.4970887126,"l":149.8798516281,"c":150.5992566597,"v":322847.8373284125,"t":1713013200}
+{"o":150.5992566597,"h":151.2347490823,"l":148.450782828,"c":149.3566055854,"v":329710.7420481417,"t":1713016800}
+{"o":149.3566055854,"h":151.223626815,"l":147.6287373893,"c":148.4588644766,"v":451645.3748554373,"t":1713020400}
+{"o":148.4588644766,"h":149.2200142764,"l":143.7825783256,"c":145.0310104476,"v":505745.8500975942,"t":1713024000}
+{"o":145.0310104476,"h":145.1065123376,"l":135.2238103851,"c":138.65782936,"v":1035497.6045561398,"t":1713027600}
+{"o":138.65782936,"h":144.0289831833,"l":134.2123171674,"c":142.8410204129,"v":690845.9478574046,"t":1713031200}
+{"o":142.8410204129,"h":143.5589441399,"l":127.2938853608,"c":132.9614940656,"v":695156.3008874955,"t":1713034800}
+{"o":132.9614940656,"h":134.0794512395,"l":114.4007568119,"c":123.7160228164,"v":2045557.5223201418,"t":1713038400}
+{"o":123.7160228164,"h":132.5367915828,"l":117.1845098226,"c":132.1016253954,"v":1377346.1699867893,"t":1713042000}
+{"o":132.1016253954,"h":142.3216897206,"l":125.6785114074,"c":140.6360616463,"v":1454908.3982093148,"t":1713045600}
+{"o":140.6360616463,"h":141.508834955,"l":134.1766251384,"c":137.501013125,"v":1094016.6739870701,"t":1713049200}
+{"o":137.501013125,"h":140.3508977589,"l":134.3713815099,"c":137.1655279897,"v":820917.2660027619,"t":1713052800}
+{"o":137.1655279897,"h":139.6264278433,"l":133.7676649651,"c":138.0607779717,"v":506771.7284363848,"t":1713056400}
+{"o":138.0607779717,"h":138.9944225139,"l":133.7691323508,"c":133.9753370971,"v":482946.3484716521,"t":1713060000}
+{"o":133.9753370971,"h":140.4567765436,"l":126.4157930611,"c":134.3742155142,"v":525794.7847626437,"t":1713063600}
+{"o":134.3742155142,"h":140.8969927391,"l":133.34345633,"c":139.6088958218,"v":546854.108022369,"t":1713067200}
+{"o":139.6088958218,"h":143.1440617511,"l":139.076057556,"c":142.1200152671,"v":569586.6546318701,"t":1713070800}
+{"o":142.1200152671,"h":144.3721550694,"l":140.0196620733,"c":142.5961438515,"v":469050.9864306284,"t":1713074400}
+{"o":142.5961438515,"h":144.0849426238,"l":141.4691093697,"c":143.4654141874,"v":379801.3202075419,"t":1713078000}
+{"o":143.4654141874,"h":144.9815688154,"l":142.0069634829,"c":142.5735585041,"v":424135.495332757,"t":1713081600}
+{"o":142.5735585041,"h":143.9060191688,"l":139.9971964185,"c":141.0148433774,"v":408911.0851353324,"t":1713085200}
+{"o":141.0148433774,"h":143.3510564001,"l":140.963965174,"c":142.0096477164,"v":449452.1909573888,"t":1713088800}
+{"o":142.0096477164,"h":142.5556593809,"l":134.7642766194,"c":138.4240469481,"v":389149.2052166823,"t":1713092400}
+{"o":138.4240469481,"h":142.6887365712,"l":137.5818740215,"c":141.0686304967,"v":437492.7620781802,"t":1713096000}
+{"o":141.0686304967,"h":142.8876202522,"l":136.4114915228,"c":137.3365855789,"v":533493.7082841435,"t":1713099600}
+{"o":137.3365855789,"h":139.298651931,"l":133.3444517979,"c":136.7728822511,"v":598100.0974592204,"t":1713103200}
+{"o":136.7728822511,"h":139.8110034731,"l":136.1056138852,"c":137.5375529958,"v":568226.9574370212,"t":1713106800}
+{"o":137.5375529958,"h":141.480008606,"l":137.0591929484,"c":138.6531211497,"v":574135.2446355114,"t":1713110400}
+{"o":138.6531211497,"h":139.8838526525,"l":131.2736099243,"c":137.3079638883,"v":851365.3251176947,"t":1713114000}
+{"o":137.3079638883,"h":142.6624453502,"l":136.8517922108,"c":141.8204656628,"v":613334.382929309,"t":1713117600}
+{"o":141.8204656628,"h":142.4278664362,"l":139.9408526483,"c":141.1806585163,"v":432825.5025714876,"t":1713121200}
+{"o":141.1806585163,"h":143.1340003116,"l":140.0834665235,"c":140.6127405739,"v":457108.3263236984,"t":1713124800}
+{"o":140.6127405739,"h":141.4114238956,"l":138.9784876206,"c":141.0329228297,"v":435577.2797487822,"t":1713128400}
+{"o":141.0329228297,"h":150.6420096109,"l":140.7784832306,"c":150.0233924619,"v":764927.2966292386,"t":1713132000}
+{"o":150.0233924619,"h":152.3931258189,"l":149.6223673402,"c":151.0264020663,"v":534048.6422429708,"t":1713135600}
+{"o":151.0264020663,"h":151.0264020663,"l":147.1239706636,"c":148.1433778036,"v":457298.1618449016,"t":1713139200}
+{"o":148.1433778036,"h":149.1151013076,"l":146.5684115402,"c":147.8957492492,"v":410028.2248456255,"t":1713142800}
+{"o":147.8957492492,"h":148.3924217478,"l":145.9549424999,"c":146.5729375962,"v":347784.877426221,"t":1713146400}
+{"o":146.5729375962,"h":148.6650861914,"l":146.1474276825,"c":147.5283055752,"v":336623.5996630729,"t":1713150000}
+{"o":147.5283055752,"h":148.2580688665,"l":144.5676639347,"c":147.6862374763,"v":366272.586947425,"t":1713153600}
+{"o":147.6862374763,"h":151.4504693245,"l":146.1556903686,"c":151.2908631398,"v":362883.3982750463,"t":1713157200}
+{"o":151.2908631398,"h":156.2464525284,"l":150.4797410819,"c":155.0412620149,"v":616045.6001248978,"t":1713160800}
+{"o":155.0412620149,"h":155.9666208211,"l":153.346854831,"c":153.4690115353,"v":469203.1794432961,"t":1713164400}
+{"o":153.4690115353,"h":154.6224991196,"l":152.2591564784,"c":152.7144804746,"v":385455.9737046023,"t":1713168000}
+{"o":152.7144804746,"h":154.431969824,"l":151.6749983052,"c":153.5707123573,"v":340800.273798642,"t":1713171600}
+{"o":153.5707123573,"h":154.5519850345,"l":152.7960448768,"c":153.0430303936,"v":298167.4339033788,"t":1713175200}
+{"o":153.0430303936,"h":153.6541907688,"l":150.3377146043,"c":150.48200474,"v":319659.3859454776,"t":1713178800}
+{"o":150.48200474,"h":151.5882300707,"l":148.816205761,"c":150.520359592,"v":393982.1615063759,"t":1713182400}
+{"o":150.520359592,"h":152.928674948,"l":147.8687774724,"c":148.9487802134,"v":427784.8467078072,"t":1713186000}
+{"o":148.9487802134,"h":151.8690517196,"l":141.9154574461,"c":144.3278400218,"v":764189.0551943263,"t":1713189600}
+{"o":144.3278400218,"h":147.1041759728,"l":140.413639894,"c":142.8819433459,"v":849727.2647308587,"t":1713193200}
+{"o":142.8819433459,"h":145.3184133971,"l":134.3528370487,"c":139.3258164521,"v":660135.0600577954,"t":1713196800}
+{"o":139.3258164521,"h":142.2225319849,"l":134.477799826,"c":138.6367844929,"v":726072.7829501361,"t":1713200400}
+{"o":138.6367844929,"h":139.5981783518,"l":129.8861866194,"c":134.6735535203,"v":706714.1960014199,"t":1713204000}
+{"o":134.6735535203,"h":138.7159557144,"l":130.6117465163,"c":137.4590750048,"v":723091.0666332482,"t":1713207600}
+{"o":137.4590750048,"h":139.0474025842,"l":135.2216962471,"c":135.613850534,"v":481171.9538224033,"t":1713211200}
+{"o":135.613850534,"h":138.1425098577,"l":134.0950607641,"c":137.5960925871,"v":391320.715308251,"t":1713214800}
+{"o":137.5960925871,"h":139.9570256732,"l":135.3396741045,"c":139.3693190621,"v":419608.040425477,"t":1713218400}
+{"o":139.3693190621,"h":139.6124247018,"l":136.2349986333,"c":137.975641042,"v":305568.3707186901,"t":1713222000}
+{"o":137.975641042,"h":138.5108352761,"l":134.9189517739,"c":136.9703515842,"v":429807.1596723776,"t":1713225600}
+{"o":136.9703515842,"h":140.1019424889,"l":135.4335361755,"c":137.2105573838,"v":487114.1330404128,"t":1713229200}
+{"o":137.2105573838,"h":138.1852063207,"l":135.2126302102,"c":137.2659721992,"v":402400.6985153111,"t":1713232800}
+{"o":137.2659721992,"h":138.0922334865,"l":133.1486509294,"c":134.0749256904,"v":430640.3609751723,"t":1713236400}
+{"o":134.0749256904,"h":134.9435727276,"l":126.9716865712,"c":131.6351589706,"v":684855.4892759825,"t":1713240000}
+{"o":131.6351589706,"h":134.0826677972,"l":131.1633888996,"c":133.175970917,"v":430455.2974378909,"t":1713243600}
+{"o":133.175970917,"h":136.1193571612,"l":131.4760030115,"c":135.3466461599,"v":408007.4914068533,"t":1713247200}
+{"o":135.3466461599,"h":138.5230660816,"l":134.998262145,"c":137.3867427427,"v":373349.8103146928,"t":1713250800}
+{"o":137.3867427427,"h":137.5777937416,"l":135.6624296472,"c":136.2800326303,"v":322451.0747988477,"t":1713254400}
+{"o":136.2800326303,"h":137.8790897681,"l":134.6698165215,"c":135.4167945535,"v":305515.1559630442,"t":1713258000}
+{"o":135.4167945535,"h":135.8311153458,"l":129.5011392236,"c":132.8889910641,"v":625303.3824926529,"t":1713261600}
+{"o":132.8889910641,"h":136.2287773307,"l":131.6048778139,"c":135.5608338548,"v":594792.3780789521,"t":1713265200}
+{"o":135.5608338548,"h":135.7158755031,"l":132.3639433834,"c":133.0841423021,"v":504797.1213341256,"t":1713268800}
+{"o":133.0841423021,"h":133.5478571668,"l":127.385547605,"c":131.495600979,"v":715859.7341861255,"t":1713272400}
+{"o":131.495600979,"h":134.1493495806,"l":130.0570527745,"c":130.5904360728,"v":729410.0414732902,"t":1713276000}
+{"o":130.5904360728,"h":131.8655354249,"l":126.8397419819,"c":127.234890205,"v":737844.3990981845,"t":1713279600}
+{"o":127.234890205,"h":131.8576877478,"l":125.2617106907,"c":131.5046235102,"v":744973.9742225109,"t":1713283200}
+{"o":131.5046235102,"h":137.4572233412,"l":130.7851615469,"c":131.7372193352,"v":691253.2566279676,"t":1713286800}
+{"o":131.7372193352,"h":134.3185647321,"l":131.0439499404,"c":133.4993849831,"v":659861.3749518868,"t":1713290400}
+{"o":133.4993849831,"h":134.3455103797,"l":131.0390930461,"c":131.7070869734,"v":460291.7210780664,"t":1713294000}
+{"o":131.7070869734,"h":133.7971668113,"l":130.9505314179,"c":133.6207226627,"v":364268.798230712,"t":1713297600}
+{"o":133.6207226627,"h":137.9387378482,"l":133.0277538203,"c":136.7146453376,"v":481523.2871975361,"t":1713301200}
+{"o":136.7146453376,"h":137.5881269066,"l":135.4356220487,"c":137.1472547592,"v":454469.4777354081,"t":1713304800}
+{"o":137.1472547592,"h":137.5494387855,"l":135.5335527115,"c":135.82256983,"v":382354.9778329089,"t":1713308400}
+{"o":135.82256983,"h":138.4801734168,"l":134.9156105218,"c":136.9062716332,"v":362628.3343120496,"t":1713312000}
+{"o":136.9062716332,"h":137.3377972389,"l":134.3865825432,"c":136.6159915791,"v":386718.3831492258,"t":1713315600}
+{"o":136.6159915791,"h":137.057239606,"l":134.7341322182,"c":136.44772018,"v":372197.195958973,"t":1713319200}
+{"o":136.44772018,"h":137.2732695381,"l":135.9093689659,"c":136.9183193289,"v":283632.0537862888,"t":1713322800}
+{"o":136.9183193289,"h":142.2387530954,"l":136.0790618631,"c":140.8888307589,"v":432634.6627682022,"t":1713326400}
+{"o":140.8888307589,"h":141.647011763,"l":138.6977515655,"c":139.0278879087,"v":545047.2405821987,"t":1713330000}
+{"o":139.0278879087,"h":140.5487618801,"l":137.9924653426,"c":139.9156986056,"v":322605.9064500061,"t":1713333600}
+{"o":139.9156986056,"h":140.3330713991,"l":137.8039566938,"c":139.0541634223,"v":320702.309219853,"t":1713337200}
+{"o":139.0541634223,"h":139.7833165076,"l":137.2247269191,"c":138.2538916416,"v":302693.6081191055,"t":1713340800}
+{"o":138.2538916416,"h":139.3911201609,"l":137.7622567745,"c":138.6023223614,"v":258475.2606342333,"t":1713344400}
+{"o":138.6023223614,"h":138.6777293831,"l":135.8709613473,"c":136.186093057,"v":295059.4729951971,"t":1713348000}
+{"o":136.186093057,"h":137.1321173859,"l":133.6745672968,"c":133.7997181498,"v":326720.6221798515,"t":1713351600}
+{"o":133.7997181498,"h":134.7024206242,"l":130.2999625428,"c":131.7302679455,"v":465679.0017669807,"t":1713355200}
+{"o":131.7302679455,"h":134.6988008994,"l":131.1792943476,"c":133.2886557744,"v":459972.617144022,"t":1713358800}
+{"o":133.2886557744,"h":133.4045456867,"l":128.088163986,"c":131.0475250226,"v":886943.5829721757,"t":1713362400}
+{"o":131.0475250226,"h":131.5086750247,"l":126.898047439,"c":128.2884384646,"v":865701.9316827902,"t":1713366000}
+{"o":128.2884384646,"h":131.0660237153,"l":126.3721122317,"c":127.8021343169,"v":730672.6060309621,"t":1713369600}
+{"o":127.8021343169,"h":132.6083811264,"l":127.6185630839,"c":132.0196432099,"v":525562.1256990272,"t":1713373200}
+{"o":132.0196432099,"h":137.4284223424,"l":131.385990198,"c":135.0500382638,"v":705828.6854560752,"t":1713376800}
+{"o":135.0500382638,"h":135.1998276215,"l":132.1949586711,"c":133.9878002544,"v":415691.2986604889,"t":1713380400}
+{"o":133.9878002544,"h":135.9860514139,"l":132.441478495,"c":132.9556048286,"v":447041.103409173,"t":1713384000}
+{"o":132.9556048286,"h":137.3322427793,"l":132.8501261203,"c":134.6136429266,"v":466633.1323214824,"t":1713387600}
+{"o":134.6136429266,"h":135.0414235229,"l":133.2714377214,"c":134.1724377456,"v":344467.4721597774,"t":1713391200}
+{"o":134.1724377456,"h":134.7463420434,"l":130.0402027156,"c":131.2926170873,"v":408985.7742606053,"t":1713394800}
+{"o":131.2926170873,"h":132.4824987681,"l":129.1640978696,"c":131.7067483289,"v":465563.6499205359,"t":1713398400}
+{"o":131.7067483289,"h":133.5837357798,"l":131.2606641568,"c":132.9872016379,"v":436511.6845951354,"t":1713402000}
+{"o":132.9872016379,"h":134.3086909097,"l":131.4628002027,"c":133.5763360976,"v":409495.0909902726,"t":1713405600}
+{"o":133.5763360976,"h":136.1473383736,"l":133.1947773777,"c":135.0964761362,"v":393341.7563250946,"t":1713409200}
+{"o":135.0964761362,"h":136.3826661928,"l":133.6898393726,"c":133.8540859598,"v":317625.1867607132,"t":1713412800}
+{"o":133.8540859598,"h":135.6154058372,"l":132.1331925159,"c":132.6283170101,"v":350877.6387761604,"t":1713416400}
+{"o":132.6283170101,"h":133.0333706349,"l":129.0761037522,"c":130.6177769526,"v":351622.1450925994,"t":1713420000}
+{"o":130.6177769526,"h":131.3328685304,"l":128.3985798567,"c":128.8852222459,"v":484118.699390528,"t":1713423600}
+{"o":128.8852222459,"h":130.7906728811,"l":127.1928323048,"c":129.7465538131,"v":374361.8201169322,"t":1713427200}
+{"o":129.7465538131,"h":131.2475492265,"l":129.0584442492,"c":130.4347384879,"v":315533.0744262657,"t":1713430800}
+{"o":130.4347384879,"h":133.4399483241,"l":130.0243958607,"c":132.819933676,"v":312143.172788978,"t":1713434400}
+{"o":132.819933676,"h":137.0252282653,"l":132.6767163579,"c":135.334800323,"v":488162.9361085122,"t":1713438000}
+{"o":135.334800323,"h":136.0036428559,"l":131.5990018333,"c":132.7419985312,"v":378663.9065129234,"t":1713441600}
+{"o":132.7419985312,"h":134.4938260374,"l":131.6104519356,"c":133.984010087,"v":422039.042263229,"t":1713445200}
+{"o":133.984010087,"h":139.2961894559,"l":132.8396641841,"c":138.2909291063,"v":652353.3702376384,"t":1713448800}
+{"o":138.2909291063,"h":141.0026956006,"l":137.8505533621,"c":138.8537983658,"v":570378.2843419776,"t":1713452400}
+{"o":138.8537983658,"h":141.1617121834,"l":138.0462273112,"c":138.9777989826,"v":515973.2355639433,"t":1713456000}
+{"o":138.9777989826,"h":139.4435981301,"l":136.0669709117,"c":136.5053059919,"v":424399.9685956915,"t":1713459600}
+{"o":136.5053059919,"h":138.6277797872,"l":135.1209512252,"c":138.4981399799,"v":424704.3443189972,"t":1713463200}
+{"o":138.4981399799,"h":140.3889652908,"l":138.0411865955,"c":139.8511303918,"v":349472.7115840413,"t":1713466800}
+{"o":139.8511303918,"h":140.5100673512,"l":139.0929697366,"c":139.7735255211,"v":315901.0752826205,"t":1713470400}
+{"o":139.7735255211,"h":141.3752252095,"l":139.2288266233,"c":140.2423731148,"v":335993.301612909,"t":1713474000}
+{"o":140.2423731148,"h":143.4484669305,"l":139.6942732583,"c":142.458185598,"v":417364.8136475046,"t":1713477600}
+{"o":142.458185598,"h":143.3193048483,"l":141.3290043716,"c":141.5936239705,"v":314456.4572736385,"t":1713481200}
+{"o":141.5936239705,"h":142.0429587867,"l":137.5814737913,"c":137.8037399681,"v":370153.9155836503,"t":1713484800}
+{"o":137.8037399681,"h":138.280161827,"l":129.3965676249,"c":131.674926197,"v":901530.1892131292,"t":1713488400}
+{"o":131.674926197,"h":132.7289386424,"l":125.5180366596,"c":132.3707510852,"v":1152533.0436428897,"t":1713492000}
+{"o":132.3707510852,"h":136.3121250519,"l":131.8084479942,"c":136.0397760165,"v":799956.2619702454,"t":1713495600}
+{"o":136.0397760165,"h":140.2382349168,"l":135.6552863943,"c":138.9911259607,"v":596129.4713650664,"t":1713499200}
+{"o":138.9911259607,"h":140.2999570183,"l":136.5022314654,"c":138.5328478567,"v":488440.2804985644,"t":1713502800}
+{"o":138.5328478567,"h":145.6993285266,"l":137.003936272,"c":144.5554146255,"v":649990.5659045799,"t":1713506400}
+{"o":144.5554146255,"h":146.3558217322,"l":142.1087446481,"c":142.8271371833,"v":577583.4835150483,"t":1713510000}
+{"o":142.8271371833,"h":145.1236322215,"l":142.3508245454,"c":143.8024930435,"v":475353.1645663497,"t":1713513600}
+{"o":143.8024930435,"h":144.4053760401,"l":142.4438770031,"c":143.1003130924,"v":347235.0452411236,"t":1713517200}
+{"o":143.1003130924,"h":145.0349696647,"l":142.6471123082,"c":144.4018797892,"v":381244.4026588744,"t":1713520800}
+{"o":144.4018797892,"h":145.4880607343,"l":143.7775100024,"c":143.9907569777,"v":390772.5572082713,"t":1713524400}
+{"o":143.9907569777,"h":144.9013287676,"l":142.6051803814,"c":143.5167693883,"v":444354.9073410277,"t":1713528000}
+{"o":143.5167693883,"h":144.5134379617,"l":142.3898837936,"c":143.8592698048,"v":451873.6677071032,"t":1713531600}
+{"o":143.8592698048,"h":146.2736291008,"l":140.7185627522,"c":145.128956288,"v":495051.9188543168,"t":1713535200}
+{"o":145.128956288,"h":147.3469001354,"l":144.2948392455,"c":145.7282586372,"v":449721.1448740478,"t":1713538800}
+{"o":145.7282586372,"h":147.1284166245,"l":143.2089955107,"c":145.2201117792,"v":560326.7344234071,"t":1713542400}
+{"o":145.2201117792,"h":146.4030881641,"l":144.0916530308,"c":145.8817136052,"v":409616.3158919667,"t":1713546000}
+{"o":145.8817136052,"h":145.9926758838,"l":143.9051681473,"c":144.2874707428,"v":299820.5662146746,"t":1713549600}
+{"o":144.2874707428,"h":145.3369531214,"l":143.7393226066,"c":144.9804274995,"v":279358.4275881654,"t":1713553200}
+{"o":144.9804274995,"h":145.1142259089,"l":142.0073393324,"c":142.5381903107,"v":367011.438575991,"t":1713556800}
+{"o":142.5381903107,"h":144.3929699166,"l":142.3971174052,"c":143.9568497518,"v":287598.758495897,"t":1713560400}
+{"o":143.9568497518,"h":146.0126612323,"l":142.6240714565,"c":143.1648736639,"v":279718.2741410245,"t":1713564000}
+{"o":143.1648736639,"h":143.6133176941,"l":139.6139974928,"c":141.9233013119,"v":476403.0054871532,"t":1713567600}
+{"o":141.9233013119,"h":144.2069312323,"l":139.980198139,"c":140.3214665313,"v":474174.391523924,"t":1713571200}
+{"o":140.3214665313,"h":142.251778852,"l":139.1540434972,"c":141.5555926147,"v":337699.4531188287,"t":1713574800}
+{"o":141.5555926147,"h":143.1270351662,"l":140.906657158,"c":142.1617636265,"v":294889.8829891281,"t":1713578400}
+{"o":142.1617636265,"h":142.5941562653,"l":141.4396325552,"c":141.8911771805,"v":222746.1790676975,"t":1713582000}
+{"o":141.8911771805,"h":144.474426851,"l":141.1554593225,"c":144.2748214179,"v":257405.5863379138,"t":1713585600}
+{"o":144.2748214179,"h":144.5490885359,"l":142.6025651945,"c":143.2095681244,"v":314726.4566473659,"t":1713589200}
+{"o":143.2095681244,"h":144.5074906648,"l":142.3017527115,"c":143.4913237206,"v":218937.6522180628,"t":1713592800}
+{"o":143.4913237206,"h":144.1190165338,"l":142.8080365418,"c":143.0353325226,"v":184996.9053177467,"t":1713596400}
+{"o":143.0353325226,"h":143.6176859661,"l":141.4943896849,"c":141.9086296756,"v":207895.9606224756,"t":1713600000}
+{"o":141.9086296756,"h":142.239433221,"l":139.6084912079,"c":140.5495174286,"v":264464.9634160139,"t":1713603600}
+{"o":140.5495174286,"h":141.365744962,"l":139.6559440185,"c":140.8950242495,"v":253443.6823630869,"t":1713607200}
+{"o":140.8950242495,"h":141.6613596314,"l":140.3142849176,"c":141.0407213224,"v":203107.7843848726,"t":1713610800}
+{"o":141.0407213224,"h":142.5366929354,"l":140.4720648198,"c":141.8488670712,"v":217825.281212581,"t":1713614400}
+{"o":141.8488670712,"h":142.9179174775,"l":141.7071910948,"c":142.023274907,"v":267867.7865837935,"t":1713618000}
+{"o":142.023274907,"h":142.894348952,"l":141.4201052427,"c":142.3948748762,"v":226996.2691306739,"t":1713621600}
+{"o":142.3948748762,"h":146.9969766265,"l":141.608901818,"c":146.799811241,"v":345533.5685664486,"t":1713625200}
+{"o":146.799811241,"h":147.7836566368,"l":145.8265535207,"c":147.0392655052,"v":505951.5177773365,"t":1713628800}
+{"o":147.0392655052,"h":150.6950048849,"l":146.9174431143,"c":150.1809082337,"v":535145.5399038843,"t":1713632400}
+{"o":150.1809082337,"h":151.4427041283,"l":149.0466100217,"c":150.1154923213,"v":387363.1013315722,"t":1713636000}
+{"o":150.1154923213,"h":151.3914650474,"l":149.4277408592,"c":150.6902041345,"v":340042.044082202,"t":1713639600}
+{"o":150.6902041345,"h":151.9138513645,"l":150.0061333305,"c":150.8450316518,"v":405820.6748062154,"t":1713643200}
+{"o":150.8450316518,"h":151.4303653805,"l":149.8043829819,"c":150.247908493,"v":275256.593144941,"t":1713646800}
+{"o":150.247908493,"h":150.5486029688,"l":148.6931737684,"c":148.8189678072,"v":252341.284784655,"t":1713650400}
+{"o":148.8189678072,"h":150.9868835073,"l":148.6292977368,"c":150.6856374089,"v":275683.9639396133,"t":1713654000}
+{"o":150.6856374089,"h":150.7820372951,"l":147.564734282,"c":148.105116311,"v":288602.8217692015,"t":1713657600}
+{"o":148.105116311,"h":149.9863818294,"l":148.0870979013,"c":149.0058105124,"v":284947.0110786507,"t":1713661200}
+{"o":149.0058105124,"h":151.5938720292,"l":148.6395235728,"c":151.5206320875,"v":312941.3320722718,"t":1713664800}
+{"o":151.5206320875,"h":153.0684693438,"l":149.7836259717,"c":150.128234968,"v":285516.8493505552,"t":1713668400}
+{"o":150.128234968,"h":150.8403555028,"l":149.3764401899,"c":150.4571673851,"v":216496.4236926039,"t":1713672000}
+{"o":150.4571673851,"h":151.3292327236,"l":149.410070119,"c":149.9247742968,"v":355192.6788405213,"t":1713675600}
+{"o":149.9247742968,"h":151.3215380748,"l":149.5248246128,"c":150.579347623,"v":254596.3307824193,"t":1713679200}
+{"o":150.579347623,"h":151.1006227464,"l":149.6395744777,"c":150.5808876531,"v":193615.1937114109,"t":1713682800}
+{"o":150.5808876531,"h":152.1503008175,"l":150.3761137923,"c":151.0876845737,"v":209727.8039736763,"t":1713686400}
+{"o":151.0876845737,"h":151.8089676817,"l":150.3173644456,"c":150.5699471566,"v":233264.482442673,"t":1713690000}
+{"o":150.5699471566,"h":151.0608796452,"l":149.0466782627,"c":150.4290283015,"v":291592.9010704588,"t":1713693600}
+{"o":150.4290283015,"h":151.9745555276,"l":149.9794572387,"c":150.9151878751,"v":309246.068118265,"t":1713697200}
+{"o":150.9151878751,"h":151.1809117571,"l":149.1925360228,"c":149.5541156776,"v":260645.1240912423,"t":1713700800}
+{"o":149.5541156776,"h":150.4155030515,"l":148.034233408,"c":148.5032742851,"v":336176.9968126808,"t":1713704400}
+{"o":148.5032742851,"h":149.6090192804,"l":148.0476966831,"c":148.5869721585,"v":290449.8963647134,"t":1713708000}
+{"o":148.5869721585,"h":150.412899662,"l":148.3075509092,"c":149.6237121395,"v":288551.2856878344,"t":1713711600}
+{"o":149.6237121395,"h":150.04526599,"l":145.4887177261,"c":147.3707587411,"v":466849.0084808441,"t":1713715200}
+{"o":147.3707587411,"h":148.6784776028,"l":146.6500951528,"c":148.3831649183,"v":275078.2799058381,"t":1713718800}
+{"o":148.3831649183,"h":148.6765839995,"l":147.553993315,"c":148.0423562025,"v":271419.7631040406,"t":1713722400}
+{"o":148.0423562025,"h":148.8507968428,"l":147.4507294356,"c":147.4507294356,"v":314263.0081213821,"t":1713726000}
+{"o":147.4507294356,"h":148.8462035075,"l":146.9007992066,"c":148.6865600832,"v":347434.0069279847,"t":1713729600}
+{"o":148.6865600832,"h":150.3365732669,"l":146.768913039,"c":148.4182090259,"v":355732.5276305946,"t":1713733200}
+{"o":148.4182090259,"h":149.971599275,"l":147.9229182193,"c":148.4404882445,"v":304934.1354142224,"t":1713736800}
+{"o":148.4404882445,"h":149.0060078464,"l":147.5756607839,"c":148.3237851788,"v":260560.8322578573,"t":1713740400}
+{"o":148.3237851788,"h":149.9519078338,"l":147.8332886317,"c":148.451412135,"v":269083.84799993,"t":1713744000}
+{"o":148.451412135,"h":150.8779240621,"l":147.5334919891,"c":147.5334919891,"v":355947.9397039328,"t":1713747600}
+{"o":147.5334919891,"h":148.0362787284,"l":146.1820453498,"c":146.9000958588,"v":342000.8932391491,"t":1713751200}
+{"o":146.9000958588,"h":150.8868715192,"l":146.7306071149,"c":149.7588347614,"v":299490.7995962728,"t":1713754800}
+{"o":149.7588347614,"h":151.335515593,"l":149.4277042041,"c":150.4648117221,"v":297241.1849041387,"t":1713758400}
+{"o":150.4648117221,"h":152.7825504307,"l":150.1739232443,"c":152.6839439106,"v":251441.2370948133,"t":1713762000}
+{"o":152.6839439106,"h":156.0331382396,"l":152.3676143159,"c":154.3570004595,"v":429280.9860857159,"t":1713765600}
+{"o":154.3570004595,"h":155.475096438,"l":152.9822537571,"c":152.9883738472,"v":330641.5687011236,"t":1713769200}
+{"o":152.9883738472,"h":153.8049861279,"l":151.7905952504,"c":152.0946953502,"v":305913.4206455367,"t":1713772800}
+{"o":152.0946953502,"h":153.4672921739,"l":151.7300525614,"c":153.4125611421,"v":253498.479784351,"t":1713776400}
+{"o":153.4125611421,"h":154.2534675633,"l":152.9709677192,"c":153.6035130981,"v":285982.3980565427,"t":1713780000}
+{"o":153.6035130981,"h":153.8955938789,"l":151.9580195294,"c":152.7805195355,"v":279274.031050755,"t":1713783600}
+{"o":152.7805195355,"h":154.3699211565,"l":152.6605887908,"c":153.6883084147,"v":359558.0472683097,"t":1713787200}
+{"o":153.6883084147,"h":154.4939895565,"l":152.4069536256,"c":153.8102573992,"v":432568.2120225175,"t":1713790800}
+{"o":153.8102573992,"h":154.5463189736,"l":152.5206861785,"c":152.939764847,"v":904142.4545864754,"t":1713794400}
+{"o":152.939764847,"h":153.3871070413,"l":151.1692134071,"c":152.9073730396,"v":1965117.5336188411,"t":1713798000}
+{"o":152.9073730396,"h":154.47400674,"l":151.2057068867,"c":153.0330844406,"v":1450526.6916329397,"t":1713801600}
+{"o":153.0330844406,"h":155.6838344863,"l":152.4719180992,"c":154.535553968,"v":1078543.496209017,"t":1713805200}
+{"o":154.535553968,"h":154.9964254769,"l":153.3376887346,"c":153.5780074141,"v":818936.6076877922,"t":1713808800}
+{"o":153.5780074141,"h":154.3135711407,"l":152.7262529855,"c":154.0247433047,"v":406256.5591433957,"t":1713812400}
+{"o":154.0247433047,"h":155.139343051,"l":153.5067023016,"c":154.3021714747,"v":356174.8477916809,"t":1713816000}
+{"o":154.3021714747,"h":155.2969224726,"l":153.692489766,"c":155.0730916421,"v":402111.4788343905,"t":1713819600}
+{"o":155.0730916421,"h":158.0305937541,"l":154.6895042069,"c":157.4136784636,"v":412629.6508134464,"t":1713823200}
+{"o":157.4136784636,"h":158.0808675863,"l":156.0541922106,"c":156.4035241394,"v":404039.5133132153,"t":1713826800}
+{"o":156.4035241394,"h":158.7577698739,"l":156.0570618375,"c":158.3835304389,"v":395479.1849457643,"t":1713830400}
+{"o":158.3835304389,"h":158.6937496669,"l":156.775766274,"c":157.1673836704,"v":425663.0251489971,"t":1713834000}
+{"o":157.1673836704,"h":158.0793996417,"l":156.1162110852,"c":156.4681596132,"v":406019.4260208644,"t":1713837600}
+{"o":156.4681596132,"h":157.2749170026,"l":154.9166788845,"c":154.9343190816,"v":413517.4601956417,"t":1713841200}
+{"o":104.5810096261,"h":105.1872998084,"l":104.2808391242,"c":104.5810096261,"v":254708.9053018839,"t":1706644800}
+{"o":104.5810096261,"h":104.719132353,"l":103.8022039957,"c":103.8303228761,"v":243359.4251258274,"t":1706648400}
+{"o":103.8303228761,"h":104.108205598,"l":102.9448674452,"c":102.9448674452,"v":253265.2045046069,"t":1706652000}
+{"o":102.9448674452,"h":103.434798743,"l":100.571737564,"c":100.9104970181,"v":446653.4452346667,"t":1706655600}
+{"o":100.9104970181,"h":101.447321079,"l":98.3325145012,"c":100.2130413954,"v":670123.3486197024,"t":1706659200}
+{"o":100.2130413954,"h":100.8089140859,"l":99.0508744237,"c":99.8367405776,"v":371207.5218489452,"t":1706662800}
+{"o":99.8367405776,"h":100.5073259896,"l":99.2097007598,"c":100.0095440516,"v":322986.2033315551,"t":1706666400}
+{"o":100.0095440516,"h":100.8512386484,"l":99.8370363562,"c":100.6944413297,"v":222325.6665220621,"t":1706670000}
+{"o":100.6944413297,"h":100.6944413297,"l":99.6952673299,"c":100.3482327867,"v":243060.5723767517,"t":1706673600}
+{"o":100.3482327867,"h":101.3297993383,"l":100.2487790032,"c":100.601443973,"v":269591.0526221259,"t":1706677200}
+{"o":100.601443973,"h":100.7944430037,"l":99.4308844864,"c":99.9382209221,"v":241828.7711431718,"t":1706680800}
+{"o":99.9382209221,"h":101.2908713186,"l":99.7247071873,"c":101.1490608194,"v":226994.441033608,"t":1706684400}
+{"o":101.1490608194,"h":101.4337640897,"l":100.4523004561,"c":100.6549135264,"v":249765.1447554036,"t":1706688000}
+{"o":100.6549135264,"h":100.660450405,"l":98.7061445495,"c":98.7849344439,"v":294952.8326217551,"t":1706691600}
+{"o":98.7849344439,"h":99.2509951119,"l":97.2041203786,"c":97.2041203786,"v":426690.0097567801,"t":1706695200}
+{"o":97.2041203786,"h":98.8345153478,"l":96.9405189368,"c":98.6856284858,"v":292557.0559021994,"t":1706698800}
+{"o":98.6856284858,"h":99.5080157326,"l":98.4037926285,"c":99.036244809,"v":273077.6631549939,"t":1706702400}
+{"o":99.036244809,"h":100.1681168833,"l":98.3530343757,"c":99.0113607516,"v":473994.8237963589,"t":1706706000}
+{"o":99.0113607516,"h":99.296858999,"l":97.5019877405,"c":98.2995065956,"v":859244.7539476213,"t":1706709600}
+{"o":98.2995065956,"h":100.1237852682,"l":95.1549563657,"c":99.7022789451,"v":2038057.0944809732,"t":1706713200}
+{"o":99.7022789451,"h":101.39280614,"l":99.6349738907,"c":100.8352208032,"v":1330862.9644074154,"t":1706716800}
+{"o":100.8352208032,"h":102.2388285065,"l":100.455055067,"c":102.1419093614,"v":825776.4795119212,"t":1706720400}
+{"o":102.1419093614,"h":102.25285263,"l":100.5959126989,"c":101.1812368845,"v":645092.0419196255,"t":1706724000}
+{"o":101.1812368845,"h":101.497677766,"l":99.3237050363,"c":100.640574993,"v":752235.2913658905,"t":1706727600}
+{"o":100.640574993,"h":100.8741437564,"l":97.4173095423,"c":97.5218911194,"v":742026.5984953645,"t":1706731200}
+{"o":97.5218911194,"h":98.2885062376,"l":95.431475974,"c":96.8606680928,"v":728855.8677508995,"t":1706734800}
+{"o":96.8606680928,"h":97.5228374308,"l":96.0135570449,"c":97.289290234,"v":544509.3500164781,"t":1706738400}
+{"o":97.289290234,"h":97.417062362,"l":96.1616850269,"c":96.6559202354,"v":439570.0612607822,"t":1706742000}
+{"o":96.6559202354,"h":97.2644441643,"l":95.7160304366,"c":96.9459179834,"v":549106.8277802914,"t":1706745600}
+{"o":96.9459179834,"h":97.1023171486,"l":92.9677448997,"c":93.6974139635,"v":832060.8154415245,"t":1706749200}
+{"o":93.6974139635,"h":94.1342978934,"l":93.0070952949,"c":93.8658985731,"v":567053.6504477327,"t":1706752800}
+{"o":93.8658985731,"h":94.0160160432,"l":92.8858613807,"c":93.112023566,"v":491464.8519013164,"t":1706756400}
+{"o":93.112023566,"h":93.8729869465,"l":92.5197728812,"c":93.706592765,"v":575763.9449157176,"t":1706760000}
+{"o":93.706592765,"h":93.9960297917,"l":93.0271529716,"c":93.726543329,"v":481014.6958824941,"t":1706763600}
+{"o":93.726543329,"h":94.4205265516,"l":92.7350188706,"c":94.340446101,"v":460931.0043826749,"t":1706767200}
+{"o":94.340446101,"h":95.3143880427,"l":94.0753386121,"c":94.63441451,"v":372697.0978777777,"t":1706770800}
+{"o":94.63441451,"h":94.9961594478,"l":94.169157558,"c":94.8494195677,"v":330707.3750519531,"t":1706774400}
+{"o":94.8494195677,"h":95.6737874441,"l":94.3648278059,"c":95.4421148036,"v":380885.4481914534,"t":1706778000}
+{"o":95.4421148036,"h":96.3197347005,"l":95.1547639376,"c":95.885874918,"v":341595.727804534,"t":1706781600}
+{"o":95.885874918,"h":96.1429328359,"l":94.8582961012,"c":95.0766956376,"v":387722.2014397899,"t":1706785200}
+{"o":95.0766956376,"h":95.563108939,"l":94.6672540658,"c":94.8780865548,"v":399029.1102077415,"t":1706788800}
+{"o":94.8780865548,"h":95.6230545467,"l":94.308801119,"c":95.1690341148,"v":356016.3559200246,"t":1706792400}
+{"o":95.1690341148,"h":96.7972169129,"l":95.0721433849,"c":96.3762583711,"v":457431.4626609093,"t":1706796000}
+{"o":96.3762583711,"h":97.0932145582,"l":95.6067616199,"c":95.7091216373,"v":449673.6392058285,"t":1706799600}
+{"o":95.7091216373,"h":96.0696868807,"l":94.5546589874,"c":96.0372726355,"v":461955.4281569499,"t":1706803200}
+{"o":96.0372726355,"h":97.180938195,"l":95.8547262848,"c":96.5985931952,"v":406967.0252344816,"t":1706806800}
+{"o":96.5985931952,"h":97.0902117884,"l":96.1019679837,"c":96.4224988063,"v":394822.2450740691,"t":1706810400}
+{"o":96.4224988063,"h":97.6032233294,"l":96.0319506321,"c":97.5363048458,"v":372455.9472717063,"t":1706814000}
+{"o":97.5363048458,"h":97.6641437218,"l":96.5567701757,"c":96.8681027327,"v":366095.5656880344,"t":1706817600}
+{"o":96.8681027327,"h":97.7065673183,"l":96.7753857534,"c":97.5587606658,"v":458839.3317865434,"t":1706821200}
+{"o":97.5587606658,"h":97.6551368895,"l":96.5807022892,"c":96.6807127904,"v":330167.6179407946,"t":1706824800}
+{"o":96.6807127904,"h":97.6111109835,"l":96.5734870609,"c":97.4102044987,"v":332714.7101273989,"t":1706828400}
+{"o":97.4102044987,"h":99.1232799386,"l":97.0538951842,"c":98.451393429,"v":483296.58314827,"t":1706832000}
+{"o":98.451393429,"h":98.8878675701,"l":98.1431061852,"c":98.2411138705,"v":316162.6868195315,"t":1706835600}
+{"o":98.2411138705,"h":99.0285418337,"l":97.7184006391,"c":98.9599793568,"v":312308.5287190044,"t":1706839200}
+{"o":98.9599793568,"h":99.6165502938,"l":98.6411628454,"c":98.6518678956,"v":270388.3935785933,"t":1706842800}
+{"o":98.6518678956,"h":99.0513104237,"l":98.2626541681,"c":98.6235901068,"v":259486.4617879156,"t":1706846400}
+{"o":98.6235901068,"h":99.1629846877,"l":98.0355058185,"c":98.9416679062,"v":268780.4686308493,"t":1706850000}
+{"o":98.9416679062,"h":99.9517928018,"l":98.7964249303,"c":99.7589498929,"v":227039.2824696765,"t":1706853600}
+{"o":99.7589498929,"h":101.0574435912,"l":99.6361863677,"c":100.7995106195,"v":304179.8853404534,"t":1706857200}
+{"o":100.7995106195,"h":101.0070050525,"l":99.535365109,"c":99.9611159356,"v":316819.399785143,"t":1706860800}
+{"o":99.9611159356,"h":100.864256825,"l":99.7147070585,"c":100.1813212109,"v":286419.7325626496,"t":1706864400}
+{"o":100.1813212109,"h":101.8201815469,"l":100.1322314834,"c":101.5642974911,"v":307741.2684979285,"t":1706868000}
+{"o":101.5642974911,"h":101.873538626,"l":101.0703870282,"c":101.5100657794,"v":190413.4971192718,"t":1706871600}
+{"o":101.5100657794,"h":102.0813160589,"l":100.918766606,"c":100.9905461165,"v":224972.6255244898,"t":1706875200}
+{"o":100.9905461165,"h":101.3473981138,"l":97.9476343714,"c":98.3583670646,"v":441982.3313917469,"t":1706878800}
+{"o":98.3583670646,"h":99.2481462626,"l":98.1148197902,"c":98.9287995765,"v":347741.3777551379,"t":1706882400}
+{"o":98.9287995765,"h":101.2497117462,"l":98.7688748509,"c":100.956759499,"v":432740.3336562858,"t":1706886000}
+{"o":100.956759499,"h":101.7449808621,"l":99.4775734594,"c":99.624615026,"v":377829.9123817161,"t":1706889600}
+{"o":99.624615026,"h":100.1305291386,"l":98.7489881132,"c":98.938889384,"v":306671.3384007906,"t":1706893200}
+{"o":98.938889384,"h":98.938889384,"l":98.0078787195,"c":98.8553578174,"v":293444.8619507878,"t":1706896800}
+{"o":98.8553578174,"h":99.0905626476,"l":98.243454152,"c":99.0428132555,"v":242255.3007103463,"t":1706900400}
+{"o":99.0428132555,"h":99.458519069,"l":98.5269878123,"c":98.751521297,"v":269863.0985483568,"t":1706904000}
+{"o":98.751521297,"h":99.3047740991,"l":98.6568005054,"c":98.9481122443,"v":282860.5283261436,"t":1706907600}
+{"o":98.9481122443,"h":100.016802598,"l":98.836178126,"c":99.9148616524,"v":233090.9183157389,"t":1706911200}
+{"o":99.9148616524,"h":100.4011196698,"l":99.8205991124,"c":100.1627217812,"v":269226.1132008649,"t":1706914800}
+{"o":100.1627217812,"h":100.7789485145,"l":99.5770345029,"c":99.6817704619,"v":282746.6268593253,"t":1706918400}
+{"o":99.6817704619,"h":100.1377784453,"l":99.2197808122,"c":99.5546236189,"v":267828.5493692312,"t":1706922000}
+{"o":99.5546236189,"h":99.7355920661,"l":98.8268453242,"c":99.0976175497,"v":305444.399508568,"t":1706925600}
+{"o":99.0976175497,"h":99.4550165255,"l":98.793188722,"c":98.8162898645,"v":229491.9674944391,"t":1706929200}
+{"o":98.8162898645,"h":99.4016192869,"l":98.7755668215,"c":99.2774990912,"v":193134.3304585979,"t":1706932800}
+{"o":99.2774990912,"h":99.6635114824,"l":98.9673723742,"c":99.5669375289,"v":158018.6242152501,"t":1706936400}
+{"o":99.5669375289,"h":99.6831157855,"l":99.2176379352,"c":99.225154944,"v":131673.4587485273,"t":1706940000}
+{"o":99.225154944,"h":99.4406369584,"l":98.3230765767,"c":98.6235547322,"v":173541.9782241105,"t":1706943600}
+{"o":98.6235547322,"h":98.9715354062,"l":98.0215383356,"c":98.2155797913,"v":155674.0137191898,"t":1706947200}
+{"o":98.2155797913,"h":98.9447844354,"l":98.2046914933,"c":98.8466907148,"v":132802.6977727691,"t":1706950800}
+{"o":98.8466907148,"h":98.9415351483,"l":98.3904393698,"c":98.6174384659,"v":126149.2468797212,"t":1706954400}
+{"o":98.6174384659,"h":98.6243049936,"l":98.0128027137,"c":98.2523030006,"v":131275.1948889066,"t":1706958000}
+{"o":98.2523030006,"h":98.5404177925,"l":98.1111850523,"c":98.2685755365,"v":143347.8927971573,"t":1706961600}
+{"o":98.2685755365,"h":98.4257209586,"l":97.4085734567,"c":97.5865417895,"v":192076.302101454,"t":1706965200}
+{"o":97.5865417895,"h":97.7706167809,"l":97.1427143459,"c":97.2566713473,"v":208788.5126249893,"t":1706968800}
+{"o":97.2566713473,"h":97.9315533897,"l":96.2891274289,"c":97.6352329487,"v":289234.7908633727,"t":1706972400}
+{"o":97.6352329487,"h":97.9304884361,"l":97.3768171006,"c":97.3821159912,"v":220082.832062942,"t":1706976000}
+{"o":97.3821159912,"h":98.3379354354,"l":97.1815927956,"c":98.0422267389,"v":200105.3576777143,"t":1706979600}
+{"o":98.0422267389,"h":98.0847718699,"l":96.8974981071,"c":97.2134373263,"v":204498.5986656741,"t":1706983200}
+{"o":97.2134373263,"h":97.7705693221,"l":97.0545879183,"c":97.671072366,"v":182886.7014501461,"t":1706986800}
+{"o":97.671072366,"h":97.88011756,"l":97.3568136391,"c":97.583015149,"v":188786.7336643003,"t":1706990400}
+{"o":97.583015149,"h":97.9488394134,"l":97.2420979133,"c":97.4725254922,"v":188250.2565707398,"t":1706994000}
+{"o":97.4725254922,"h":98.0593741302,"l":97.3533426245,"c":97.5985489787,"v":247023.8728247282,"t":1706997600}
+{"o":97.5985489787,"h":97.8963991409,"l":97.2185568257,"c":97.5883315908,"v":187604.5870401397,"t":1707001200}
+{"o":97.5883315908,"h":97.6640478614,"l":96.6105708062,"c":97.5652396904,"v":287014.2594912978,"t":1707004800}
+{"o":97.5652396904,"h":98.1447091122,"l":97.0777457181,"c":98.0515266217,"v":299979.9611451852,"t":1707008400}
+{"o":98.0515266217,"h":98.1491453551,"l":97.729763591,"c":97.7625528637,"v":175207.9748387977,"t":1707012000}
+{"o":97.7625528637,"h":98.3840280828,"l":97.7625528637,"c":97.9934922008,"v":159786.2787017773,"t":1707015600}
+{"o":97.9934922008,"h":98.0001764544,"l":96.7905467609,"c":97.1627453553,"v":248532.5416499487,"t":1707019200}
+{"o":97.1627453553,"h":97.8035204702,"l":96.9791428814,"c":97.1799901202,"v":185652.0818583232,"t":1707022800}
+{"o":97.1799901202,"h":97.460284749,"l":96.557216366,"c":96.6959165805,"v":195911.3821645222,"t":1707026400}
+{"o":96.6959165805,"h":97.0172200506,"l":95.8071562626,"c":96.0730509661,"v":175994.6732851553,"t":1707030000}
+{"o":96.0730509661,"h":96.395016193,"l":95.9834929638,"c":96.1960240209,"v":166608.8520434316,"t":1707033600}
+{"o":96.1960240209,"h":97.2566375283,"l":95.5775121175,"c":96.8880414412,"v":216157.7527920226,"t":1707037200}
+{"o":96.8880414412,"h":97.0073068341,"l":96.5078623906,"c":96.7687050581,"v":133201.9463774129,"t":1707040800}
+{"o":96.7687050581,"h":97.8937530787,"l":96.6230680656,"c":97.5653864797,"v":180758.5881405011,"t":1707044400}
+{"o":97.5653864797,"h":97.999452826,"l":97.3728263782,"c":97.3763307539,"v":162606.1530392041,"t":1707048000}
+{"o":97.3763307539,"h":97.5930551161,"l":97.2098023596,"c":97.4054727765,"v":170012.1794483735,"t":1707051600}
+{"o":97.4054727765,"h":97.8777541258,"l":97.06454211,"c":97.06454211,"v":205096.8338023431,"t":1707055200}
+{"o":97.06454211,"h":97.3765592684,"l":96.8779469831,"c":97.2063339058,"v":203757.1932575277,"t":1707058800}
+{"o":97.2063339058,"h":97.3016585257,"l":96.5456845255,"c":97.0602876117,"v":222380.695375471,"t":1707062400}
+{"o":97.0602876117,"h":97.1820252024,"l":96.6168066768,"c":96.6396724315,"v":213662.9020302273,"t":1707066000}
+{"o":96.6396724315,"h":96.9961806795,"l":95.9782155746,"c":96.3773381525,"v":210726.6051453799,"t":1707069600}
+{"o":96.3773381525,"h":96.485343251,"l":95.7747571285,"c":95.9792648781,"v":224750.0569974364,"t":1707073200}
+{"o":95.9792648781,"h":96.3126790302,"l":95.2646970808,"c":96.2686325976,"v":367062.7097541162,"t":1707076800}
+{"o":96.2686325976,"h":96.60237498,"l":95.5559058756,"c":95.7556643466,"v":208056.0183559498,"t":1707080400}
+{"o":95.7556643466,"h":96.1849933908,"l":94.7593478204,"c":95.3726328031,"v":241439.2870876085,"t":1707084000}
+{"o":95.3726328031,"h":95.6698598634,"l":94.8462234194,"c":95.0866893515,"v":214932.2439764537,"t":1707087600}
+{"o":95.0866893515,"h":95.7764572413,"l":94.7783260094,"c":94.9414122068,"v":238245.4889224332,"t":1707091200}
+{"o":94.9414122068,"h":94.9925343186,"l":93.5768501001,"c":94.8158958652,"v":266614.3437134919,"t":1707094800}
+{"o":94.8158958652,"h":95.1760401728,"l":94.4252226444,"c":94.8049623949,"v":150290.6801067155,"t":1707098400}
+{"o":94.8049623949,"h":95.6798497873,"l":94.7668355958,"c":95.5785262641,"v":169847.7961051007,"t":1707102000}
+{"o":95.5785262641,"h":96.4924853676,"l":95.4809794475,"c":96.0742183719,"v":305884.3063330108,"t":1707105600}
+{"o":96.0742183719,"h":96.0742183719,"l":95.3916412557,"c":95.7596714901,"v":119042.4482514285,"t":1707109200}
+{"o":95.7596714901,"h":96.3512365324,"l":95.6459451653,"c":96.2220114718,"v":114227.5949070358,"t":1707112800}
+{"o":96.2220114718,"h":97.5234389874,"l":96.1660362599,"c":97.1843570915,"v":236578.5629669015,"t":1707116400}
+{"o":97.1843570915,"h":97.4264562146,"l":96.5380295545,"c":96.9568075166,"v":169303.147793989,"t":1707120000}
+{"o":96.9568075166,"h":97.2795416885,"l":96.5097793554,"c":96.7887525939,"v":172396.8328818753,"t":1707123600}
+{"o":96.7887525939,"h":97.8107567379,"l":96.7434688787,"c":97.4883496055,"v":189868.0061883919,"t":1707127200}
+{"o":97.4883496055,"h":97.5907297993,"l":97.1187034556,"c":97.4439383638,"v":165520.1520962171,"t":1707130800}
+{"o":97.4439383638,"h":97.5970490568,"l":96.9206564956,"c":97.1278026356,"v":180688.6067178677,"t":1707134400}
+{"o":97.1278026356,"h":98.2294273882,"l":96.9271048473,"c":97.8278051178,"v":264775.1244445457,"t":1707138000}
+{"o":97.8278051178,"h":98.1735102482,"l":97.1508952502,"c":97.2559689014,"v":223099.0609671875,"t":1707141600}
+{"o":97.2559689014,"h":97.2559689014,"l":94.8266619908,"c":95.1740935829,"v":490184.5618751476,"t":1707145200}
+{"o":95.1740935829,"h":95.8280580055,"l":94.8802003817,"c":95.7362221418,"v":276098.1923446415,"t":1707148800}
+{"o":95.7362221418,"h":95.9830059321,"l":95.0797653118,"c":95.2341010722,"v":248209.7190650632,"t":1707152400}
+{"o":95.2341010722,"h":95.8708259601,"l":95.051898075,"c":95.4704990296,"v":270991.6857474654,"t":1707156000}
+{"o":95.4704990296,"h":96.0966403649,"l":95.3697984484,"c":95.5249194916,"v":227637.3147185863,"t":1707159600}
+{"o":95.5249194916,"h":95.6379990651,"l":94.4990234178,"c":95.4475337745,"v":342790.2205328832,"t":1707163200}
+{"o":95.4475337745,"h":95.6623691887,"l":94.4223551913,"c":94.4882036269,"v":351386.1133102238,"t":1707166800}
+{"o":94.4882036269,"h":94.9053205454,"l":93.810282628,"c":94.2988580756,"v":292566.9871894546,"t":1707170400}
+{"o":94.2988580756,"h":95.48278997,"l":94.0999117864,"c":95.2461001145,"v":236850.1583041949,"t":1707174000}
+{"o":95.2461001145,"h":95.4974302671,"l":95.0228770977,"c":95.1437146365,"v":188605.3333063608,"t":1707177600}
+{"o":95.1437146365,"h":95.6963762746,"l":94.7318965803,"c":95.3450526498,"v":283353.3078865416,"t":1707181200}
+{"o":95.3450526498,"h":96.2238697486,"l":95.102556931,"c":96.0000994335,"v":232728.6650425617,"t":1707184800}
+{"o":96.0000994335,"h":96.3091986149,"l":95.190466161,"c":95.5763611537,"v":229575.6174874452,"t":1707188400}
+{"o":95.5763611537,"h":95.643876128,"l":94.8866362205,"c":94.9463987579,"v":187321.3777444163,"t":1707192000}
+{"o":94.9463987579,"h":95.1792096302,"l":94.5047008691,"c":95.0549964948,"v":168777.2991296902,"t":1707195600}
+{"o":95.0549964948,"h":95.2504150607,"l":94.8063027387,"c":95.0880326362,"v":119431.0038833623,"t":1707199200}
+{"o":95.0880326362,"h":95.4249096087,"l":94.8064890028,"c":95.2971495032,"v":152573.5204846201,"t":1707202800}
+{"o":95.2971495032,"h":95.8323706831,"l":95.2235140486,"c":95.7421990203,"v":164702.3770196449,"t":1707206400}
+{"o":95.7421990203,"h":95.8764770432,"l":95.319475939,"c":95.7250470941,"v":135139.3271768625,"t":1707210000}
+{"o":95.7250470941,"h":95.7250470941,"l":95.7250470941,"c":95.7250470941,"v":0.0,"t":1707213600}
+{"o":95.7250470941,"h":95.7250470941,"l":95.7250470941,"c":95.7250470941,"v":0.0,"t":1707217200}
+{"o":95.7250470941,"h":95.7250470941,"l":95.7250470941,"c":95.7250470941,"v":0.0,"t":1707220800}
+{"o":95.7250470941,"h":95.7250470941,"l":95.7250470941,"c":95.7250470941,"v":0.0,"t":1707224400}
+{"o":95.7250470941,"h":95.7263258377,"l":93.7513267797,"c":93.8611845304,"v":109042.1375095206,"t":1707228000}
+{"o":93.8611845304,"h":95.379287897,"l":93.712750412,"c":95.3025567489,"v":476763.0998275406,"t":1707231600}
+{"o":95.3025567489,"h":95.7480915805,"l":94.7961547337,"c":94.8751683672,"v":364599.5896156921,"t":1707235200}
+{"o":94.8751683672,"h":95.4711841177,"l":94.7183865823,"c":95.4511317138,"v":458454.4849438664,"t":1707238800}
+{"o":95.4511317138,"h":96.1620567599,"l":94.9371320639,"c":95.9856483277,"v":294845.5693096853,"t":1707242400}
+{"o":95.9856483277,"h":97.2774126501,"l":95.6982426617,"c":97.1866013931,"v":311147.1528685571,"t":1707246000}
+{"o":97.1866013931,"h":97.4980733975,"l":96.7635359129,"c":96.9198264288,"v":302862.7754623019,"t":1707249600}
+{"o":96.9198264288,"h":97.0115301767,"l":96.4824866571,"c":96.6305454695,"v":227982.0435059351,"t":1707253200}
+{"o":96.6305454695,"h":97.4581330172,"l":96.3047032226,"c":97.1104648914,"v":253050.824268602,"t":1707256800}
+{"o":97.1104648914,"h":97.2367649102,"l":96.4474303324,"c":96.5133715486,"v":227538.7531221563,"t":1707260400}
+{"o":96.5133715486,"h":96.9832421609,"l":96.4235094834,"c":96.6492839989,"v":219319.6334864251,"t":1707264000}
+{"o":96.6492839989,"h":97.0532412317,"l":96.4849455493,"c":96.7177455078,"v":267501.3907203535,"t":1707267600}
+{"o":96.7177455078,"h":96.798452242,"l":95.9355088996,"c":96.012329686,"v":249881.4414159072,"t":1707271200}
+{"o":96.012329686,"h":96.1133849157,"l":95.1175431617,"c":95.1358637442,"v":234624.2761913532,"t":1707274800}
+{"o":95.1358637442,"h":95.3970204461,"l":94.578846515,"c":95.0757443772,"v":248051.5441229618,"t":1707278400}
+{"o":95.0757443772,"h":95.7666668549,"l":94.7044585809,"c":95.4886638566,"v":209191.3279920934,"t":1707282000}
+{"o":95.4886638566,"h":95.5571983311,"l":95.1964715349,"c":95.450112438,"v":146368.3902885253,"t":1707285600}
+{"o":95.450112438,"h":95.5928149171,"l":94.9015495271,"c":95.1531280117,"v":145160.3073670597,"t":1707289200}
+{"o":95.1531280117,"h":95.2925059034,"l":94.830636704,"c":94.8627916892,"v":147702.2320166551,"t":1707292800}
+{"o":94.8627916892,"h":95.600123505,"l":94.5542584461,"c":95.3801889409,"v":171907.1747204405,"t":1707296400}
+{"o":95.3801889409,"h":95.3939290226,"l":94.2819801803,"c":94.5849353181,"v":173372.8020391815,"t":1707300000}
+{"o":94.5849353181,"h":95.1190604717,"l":94.5361199762,"c":94.7879370608,"v":202984.4751543077,"t":1707303600}
+{"o":94.7879370608,"h":95.3947920501,"l":94.7198846044,"c":95.1694483525,"v":189889.4843314245,"t":1707307200}
+{"o":95.1694483525,"h":95.3278929074,"l":94.7651272413,"c":94.9496762536,"v":216890.0491138249,"t":1707310800}
+{"o":94.9496762536,"h":95.8064376278,"l":94.8774950136,"c":95.1635522361,"v":406917.0548476485,"t":1707314400}
+{"o":95.1635522361,"h":96.2610526793,"l":94.9416014965,"c":95.8285367384,"v":526471.5429105287,"t":1707318000}
+{"o":95.8285367384,"h":96.8098946025,"l":95.7470731863,"c":96.7938715513,"v":369678.1934148191,"t":1707321600}
+{"o":96.7938715513,"h":97.6552125222,"l":96.6327609741,"c":97.0569329647,"v":390712.2582164942,"t":1707325200}
+{"o":97.0569329647,"h":97.2219759637,"l":96.5775337839,"c":97.1183724283,"v":297709.331606147,"t":1707328800}
+{"o":97.1183724283,"h":97.4265385135,"l":96.5912171143,"c":96.7138310883,"v":238390.497563545,"t":1707332400}
+{"o":96.7138310883,"h":98.3601161669,"l":96.6944508081,"c":97.9223934509,"v":437937.03174916,"t":1707336000}
+{"o":97.9223934509,"h":100.5833004796,"l":97.9065845309,"c":100.2458990391,"v":507748.0988930998,"t":1707339600}
+{"o":100.2458990391,"h":100.6299444008,"l":100.0300186792,"c":100.5395221925,"v":311683.0820614193,"t":1707343200}
+{"o":100.5395221925,"h":101.1372622151,"l":100.3435223402,"c":100.7095819501,"v":235823.7002437995,"t":1707346800}
+{"o":100.7095819501,"h":101.8394637848,"l":100.5662104009,"c":101.5642808619,"v":329117.3905419991,"t":1707350400}
+{"o":101.5642808619,"h":102.076169391,"l":100.8677158321,"c":101.8469569151,"v":286542.2919226959,"t":1707354000}
+{"o":101.8469569151,"h":102.1230927225,"l":101.3475685442,"c":101.6152425614,"v":199544.8170121526,"t":1707357600}
+{"o":101.6152425614,"h":102.0042341175,"l":101.2039481275,"c":101.3225560201,"v":147052.5725012216,"t":1707361200}
+{"o":101.3225560201,"h":101.6059810521,"l":101.1892857207,"c":101.3398825199,"v":215520.9530708373,"t":1707364800}
+{"o":101.3398825199,"h":101.3789288597,"l":100.653179907,"c":100.8431046711,"v":218158.6880178855,"t":1707368400}
+{"o":100.8431046711,"h":101.1010803748,"l":100.2253802762,"c":100.3253948903,"v":253217.0815479351,"t":1707372000}
+{"o":100.3253948903,"h":100.830491844,"l":100.1561530541,"c":100.4266521892,"v":178447.3981742209,"t":1707375600}
+{"o":100.4266521892,"h":101.6097710577,"l":100.404136906,"c":101.5788521731,"v":160294.2596372234,"t":1707379200}
+{"o":101.5788521731,"h":101.8932169637,"l":100.960509393,"c":101.34076735,"v":211611.0834746985,"t":1707382800}
+{"o":101.34076735,"h":101.719874536,"l":101.2380550986,"c":101.4878785541,"v":141397.8049596228,"t":1707386400}
+{"o":101.4878785541,"h":101.560346567,"l":100.5826740264,"c":100.8243301208,"v":175949.7225259965,"t":1707390000}
+{"o":100.8243301208,"h":101.3062180292,"l":100.6033054088,"c":100.8817295726,"v":173861.0433682789,"t":1707393600}
+{"o":100.8817295726,"h":103.5099793238,"l":100.8236334129,"c":103.1080368199,"v":359602.2030356168,"t":1707397200}
+{"o":103.1080368199,"h":104.5555736053,"l":102.9275418419,"c":103.9310072467,"v":491718.4699775809,"t":1707400800}
+{"o":103.9310072467,"h":104.4981329179,"l":103.6419836514,"c":104.4101043199,"v":312998.0451139336,"t":1707404400}
+{"o":104.4101043199,"h":104.5360986102,"l":101.79599678,"c":102.5372756027,"v":316235.793597834,"t":1707408000}
+{"o":102.5372756027,"h":103.0326810101,"l":101.8776037942,"c":102.033589893,"v":297000.2689609082,"t":1707411600}
+{"o":102.033589893,"h":102.4970434741,"l":101.559628343,"c":102.3399995218,"v":234874.1948549506,"t":1707415200}
+{"o":102.3399995218,"h":102.5817087805,"l":101.74236617,"c":101.9600194566,"v":209610.6923561073,"t":1707418800}
+{"o":101.9600194566,"h":102.7652708594,"l":101.9526591973,"c":102.6399227179,"v":225047.0281634085,"t":1707422400}
+{"o":102.6399227179,"h":103.0028068954,"l":102.1602012246,"c":102.3282530753,"v":206549.5145422748,"t":1707426000}
+{"o":102.3282530753,"h":102.5966880031,"l":102.0291175641,"c":102.2813104746,"v":170760.0849032618,"t":1707429600}
+{"o":102.2813104746,"h":102.8421193904,"l":102.256702075,"c":102.4292475281,"v":224294.9949902521,"t":1707433200}
+{"o":102.4292475281,"h":103.3885340792,"l":102.4215063603,"c":103.0018623789,"v":262454.6214108368,"t":1707436800}
+{"o":103.0018623789,"h":103.6634393518,"l":102.7648378391,"c":103.6158062636,"v":241115.0575008416,"t":1707440400}
+{"o":103.6158062636,"h":105.3642520011,"l":103.4672000769,"c":105.2608724279,"v":308346.9055192609,"t":1707444000}
+{"o":105.2608724279,"h":105.4268988558,"l":103.8694909943,"c":103.9265207956,"v":236209.5338718754,"t":1707447600}
+{"o":103.9265207956,"h":104.4802809187,"l":103.4491620627,"c":103.9689272888,"v":192651.34065306,"t":1707451200}
+{"o":103.9689272888,"h":104.7170823145,"l":103.7639654589,"c":104.6445169493,"v":163996.8846131678,"t":1707454800}
+{"o":104.6445169493,"h":104.7036058881,"l":104.084109694,"c":104.4131794251,"v":143428.0681587175,"t":1707458400}
+{"o":104.4131794251,"h":105.3603591778,"l":104.3550521006,"c":104.94641583,"v":164573.9514342707,"t":1707462000}
+{"o":104.94641583,"h":105.8415719505,"l":104.778069375,"c":105.8069174854,"v":199507.4525848564,"t":1707465600}
+{"o":105.8069174854,"h":105.9993305789,"l":104.6188133804,"c":104.8761663438,"v":310948.5098337573,"t":1707469200}
+{"o":104.8761663438,"h":105.2741394458,"l":104.6685702876,"c":105.129982773,"v":178949.5783400885,"t":1707472800}
+{"o":105.129982773,"h":105.6594422116,"l":104.0271154092,"c":105.4946045569,"v":324550.7848657321,"t":1707476400}
+{"o":105.4946045569,"h":106.5219984884,"l":105.0332076951,"c":105.3099372317,"v":454121.0094849848,"t":1707480000}
+{"o":105.3099372317,"h":105.5738267552,"l":104.6942383995,"c":105.5322828687,"v":302285.471085866,"t":1707483600}
+{"o":105.5322828687,"h":106.1297414143,"l":104.1652185483,"c":104.5393931089,"v":450966.8051953999,"t":1707487200}
+{"o":104.5393931089,"h":105.4269900728,"l":103.7478553377,"c":105.2434045771,"v":364176.1702164558,"t":1707490800}
+{"o":105.2434045771,"h":105.6157458317,"l":104.0367702316,"c":104.6207730204,"v":384973.2328024591,"t":1707494400}
+{"o":104.6207730204,"h":105.0932697193,"l":104.3643150278,"c":104.9463765187,"v":264289.7405745501,"t":1707498000}
+{"o":104.9463765187,"h":106.0908623499,"l":104.793313785,"c":105.3466849304,"v":325602.4024593006,"t":1707501600}
+{"o":105.3466849304,"h":105.5543361876,"l":104.5618210887,"c":104.6600840586,"v":279342.6965484209,"t":1707505200}
+{"o":104.6600840586,"h":105.3496759965,"l":104.5718955644,"c":104.8204673203,"v":217217.2618680355,"t":1707508800}
+{"o":104.8204673203,"h":108.6309211697,"l":104.74788576,"c":108.5574722933,"v":355594.8731952437,"t":1707512400}
+{"o":108.5574722933,"h":108.702924288,"l":107.0485053936,"c":107.4948888621,"v":342529.2017122663,"t":1707516000}
+{"o":107.4948888621,"h":107.9113401564,"l":106.3550138389,"c":106.5988913219,"v":296849.077113366,"t":1707519600}
+{"o":106.5988913219,"h":107.7847474759,"l":106.5398998095,"c":107.2193618084,"v":240162.290523571,"t":1707523200}
+{"o":107.2193618084,"h":108.7042642734,"l":107.0791633194,"c":108.4780544878,"v":233416.0329828667,"t":1707526800}
+{"o":108.4780544878,"h":109.4534278641,"l":108.3837338144,"c":108.9223841405,"v":238984.8217937978,"t":1707530400}
+{"o":108.9223841405,"h":110.315084209,"l":108.9223841405,"c":110.290321237,"v":266792.4206260112,"t":1707534000}
+{"o":110.290321237,"h":110.6288165396,"l":109.4816329633,"c":109.8433374465,"v":230359.1545899513,"t":1707537600}
+{"o":109.8433374465,"h":110.0918650119,"l":109.4935812658,"c":109.798597646,"v":155773.6384023697,"t":1707541200}
+{"o":109.798597646,"h":109.8514641084,"l":108.4765721309,"c":108.6257754639,"v":177519.8726221079,"t":1707544800}
+{"o":108.6257754639,"h":108.9292663745,"l":108.3436111419,"c":108.5454034394,"v":131013.1001315539,"t":1707548400}
+{"o":108.5454034394,"h":109.2859423296,"l":107.8519215979,"c":107.854514818,"v":150910.0084626107,"t":1707552000}
+{"o":107.854514818,"h":108.831771812,"l":107.8214088194,"c":108.6315170141,"v":197010.3087458715,"t":1707555600}
+{"o":108.6315170141,"h":108.7078217328,"l":106.9458041341,"c":107.0284138005,"v":194929.5710593176,"t":1707559200}
+{"o":107.0284138005,"h":108.0335283843,"l":106.9418360884,"c":107.7616337701,"v":167510.7056038912,"t":1707562800}
+{"o":107.7616337701,"h":107.8444477902,"l":107.1493507669,"c":107.4731249911,"v":147390.9799312019,"t":1707566400}
+{"o":107.4731249911,"h":107.7185021212,"l":106.8370181866,"c":107.6884595546,"v":169183.4214987597,"t":1707570000}
+{"o":107.6884595546,"h":108.3202629969,"l":107.6318187865,"c":107.8907696168,"v":173367.8541124538,"t":1707573600}
+{"o":107.8907696168,"h":108.4514504625,"l":107.8340859485,"c":108.1897668171,"v":175884.5127010279,"t":1707577200}
+{"o":108.1897668171,"h":108.2943123515,"l":107.6166201358,"c":108.0726149284,"v":195292.6740491174,"t":1707580800}
+{"o":108.0726149284,"h":108.3073803652,"l":107.4587133495,"c":107.5278757346,"v":190791.6890635199,"t":1707584400}
+{"o":107.5278757346,"h":109.1011739048,"l":107.4783327972,"c":108.8530552265,"v":180238.772969674,"t":1707588000}
+{"o":108.8530552265,"h":109.2102794613,"l":108.5406290277,"c":108.8250655628,"v":169361.5053293172,"t":1707591600}
+{"o":108.8250655628,"h":110.0118824936,"l":108.4537960784,"c":108.9211070904,"v":253622.8248799175,"t":1707595200}
+{"o":108.9211070904,"h":109.9187431641,"l":108.7620377362,"c":109.5034862925,"v":271808.3320401617,"t":1707598800}
+{"o":109.5034862925,"h":109.6294565345,"l":108.3252119937,"c":108.9935193357,"v":209871.9575509311,"t":1707602400}
+{"o":108.9935193357,"h":109.4423846039,"l":108.3698073546,"c":108.6555825708,"v":167225.0578058804,"t":1707606000}
+{"o":108.6555825708,"h":108.9261819942,"l":108.0627669009,"c":108.4925345615,"v":184348.167816677,"t":1707609600}
+{"o":108.4925345615,"h":108.557257634,"l":107.5279998269,"c":107.8812032484,"v":197419.6534898124,"t":1707613200}
+{"o":107.8812032484,"h":108.1979016266,"l":107.4445333074,"c":107.6968208709,"v":152419.1648004731,"t":1707616800}
+{"o":107.6968208709,"h":109.3160417501,"l":107.6851862825,"c":109.0602139494,"v":175109.1459853468,"t":1707620400}
+{"o":109.0602139494,"h":109.5316512501,"l":108.6612983049,"c":108.9090282783,"v":154688.286399363,"t":1707624000}
+{"o":108.9090282783,"h":109.0999268737,"l":108.4412145666,"c":108.6673749849,"v":147827.8447071254,"t":1707627600}
+{"o":108.6673749849,"h":109.0445212268,"l":108.3373964059,"c":108.8870380286,"v":121456.4316618918,"t":1707631200}
+{"o":108.8870380286,"h":109.3758575361,"l":108.4546143053,"c":108.8263306855,"v":144559.4859264024,"t":1707634800}
+{"o":108.8263306855,"h":109.1009004523,"l":108.5251874107,"c":108.6723578362,"v":135404.885961745,"t":1707638400}
+{"o":108.6723578362,"h":109.7620435558,"l":108.6521326379,"c":109.615872017,"v":150950.7000564967,"t":1707642000}
+{"o":109.615872017,"h":109.93189327,"l":108.2393807224,"c":108.965652688,"v":205849.9961315126,"t":1707645600}
+{"o":108.965652688,"h":109.4704241228,"l":108.7629109972,"c":109.3572605825,"v":134432.2013957885,"t":1707649200}
+{"o":109.3572605825,"h":110.272361118,"l":109.2209207111,"c":109.2781651437,"v":215941.3384278429,"t":1707652800}
+{"o":109.2781651437,"h":109.5347696639,"l":108.7459926678,"c":108.821384819,"v":165802.6926806445,"t":1707656400}
+{"o":108.821384819,"h":109.225409309,"l":108.3708766685,"c":109.1604527151,"v":190371.4705375732,"t":1707660000}
+{"o":109.1604527151,"h":109.1878498036,"l":108.3731566353,"c":108.4614325626,"v":189037.022497128,"t":1707663600}
+{"o":108.4614325626,"h":108.5822955518,"l":107.7428066017,"c":108.068763976,"v":230387.6595052144,"t":1707667200}
+{"o":108.068763976,"h":108.7281794026,"l":107.9673378704,"c":108.5108588657,"v":238711.083561828,"t":1707670800}
+{"o":108.5108588657,"h":108.5605722025,"l":107.4459536043,"c":108.0142087674,"v":228139.2190347828,"t":1707674400}
+{"o":108.0142087674,"h":108.2718796673,"l":107.6995717324,"c":107.8552293839,"v":192103.700136133,"t":1707678000}
+{"o":107.8552293839,"h":108.4298610341,"l":106.9188428895,"c":106.9416194596,"v":269539.9899787031,"t":1707681600}
+{"o":106.9416194596,"h":107.4708573606,"l":106.8797253277,"c":107.0191552981,"v":191716.3930846407,"t":1707685200}
+{"o":107.0191552981,"h":107.4396239699,"l":106.9065781681,"c":107.1545089932,"v":164085.0387442431,"t":1707688800}
+{"o":107.1545089932,"h":107.2809071805,"l":106.8498852369,"c":107.0895039878,"v":162925.564792737,"t":1707692400}
+{"o":107.0895039878,"h":108.875939452,"l":107.0068205065,"c":108.2762934511,"v":232570.9745332803,"t":1707696000}
+{"o":108.2762934511,"h":108.3384154051,"l":107.2949154761,"c":107.6250826758,"v":194368.2934267515,"t":1707699600}
+{"o":107.6250826758,"h":107.8200470493,"l":104.5090305738,"c":105.5302648101,"v":346747.1811663011,"t":1707703200}
+{"o":105.5302648101,"h":106.3777522798,"l":105.200904332,"c":105.8980134412,"v":153454.2060095526,"t":1707706800}
+{"o":105.8980134412,"h":105.9214776004,"l":105.1801950164,"c":105.2512504463,"v":161400.4170621539,"t":1707710400}
+{"o":105.2512504463,"h":105.7047854253,"l":105.0088102671,"c":105.1395281979,"v":182813.5660905588,"t":1707714000}
+{"o":105.1395281979,"h":105.4792155512,"l":104.3120164136,"c":105.0082540882,"v":183195.7661630193,"t":1707717600}
+{"o":105.0082540882,"h":106.0001332269,"l":105.0080289771,"c":105.5475922522,"v":153289.0372845801,"t":1707721200}
+{"o":105.5475922522,"h":105.9511739672,"l":105.1034248561,"c":105.3568480632,"v":140393.9936458068,"t":1707724800}
+{"o":105.3568480632,"h":105.4458771937,"l":104.2185210796,"c":104.3801623,"v":213237.1917386305,"t":1707728400}
+{"o":104.3801623,"h":104.8334529448,"l":103.9098487327,"c":104.141706065,"v":226327.0001383994,"t":1707732000}
+{"o":104.141706065,"h":104.261374792,"l":103.1228669553,"c":103.8004227222,"v":229052.4213433818,"t":1707735600}
+{"o":103.8004227222,"h":104.3607793594,"l":103.3967247769,"c":104.1256360367,"v":194608.8863052232,"t":1707739200}
+{"o":104.1256360367,"h":104.3155523498,"l":103.7599198616,"c":104.1132385907,"v":156211.0477574106,"t":1707742800}
+{"o":104.1132385907,"h":106.3516543384,"l":104.0709491414,"c":106.2654824433,"v":274093.6238714193,"t":1707746400}
+{"o":106.2654824433,"h":108.6306383193,"l":105.8006400999,"c":108.5044731406,"v":577730.8518807861,"t":1707750000}
+{"o":108.5044731406,"h":108.817878042,"l":107.2740801295,"c":108.3465440689,"v":451702.0976698094,"t":1707753600}
+{"o":108.3465440689,"h":110.3708671722,"l":108.1808462905,"c":109.4102573753,"v":583647.1987239617,"t":1707757200}
+{"o":109.4102573753,"h":110.2400194881,"l":109.2273608351,"c":109.2991336727,"v":443988.8995022909,"t":1707760800}
+{"o":109.2991336727,"h":110.7897314637,"l":109.0157426843,"c":109.4044724801,"v":430880.1033341449,"t":1707764400}
+{"o":109.4044724801,"h":110.5437571866,"l":109.3566211809,"c":110.504547086,"v":320579.9409668423,"t":1707768000}
+{"o":110.504547086,"h":111.3710281247,"l":109.7001290452,"c":109.8878344709,"v":433740.8294885015,"t":1707771600}
+{"o":109.8878344709,"h":111.2165804877,"l":109.8605656525,"c":111.2042299008,"v":269200.0455683631,"t":1707775200}
+{"o":111.2042299008,"h":111.8347519734,"l":110.6262759478,"c":111.3275980748,"v":224112.9909653728,"t":1707778800}
+{"o":111.3275980748,"h":114.5673627817,"l":111.3275980748,"c":113.6375123083,"v":426366.9797403433,"t":1707782400}
+{"o":113.6375123083,"h":114.0770416023,"l":113.104654189,"c":113.8828928673,"v":346048.2954790335,"t":1707786000}
+{"o":113.8828928673,"h":114.0481682458,"l":112.7253213422,"c":113.1353100673,"v":237783.2366937407,"t":1707789600}
+{"o":113.1353100673,"h":113.6128589683,"l":112.4301327254,"c":112.6249788929,"v":201462.3639810075,"t":1707793200}
+{"o":112.6249788929,"h":113.8452523341,"l":112.6102966692,"c":113.4640130029,"v":196954.594378439,"t":1707796800}
+{"o":113.4640130029,"h":113.7373196079,"l":113.2345548204,"c":113.7096530429,"v":159700.4468105576,"t":1707800400}
+{"o":113.7096530429,"h":114.1880824498,"l":113.2355491201,"c":113.381755269,"v":181073.0365009807,"t":1707804000}
+{"o":113.381755269,"h":113.9741840396,"l":113.0952618557,"c":113.6056116452,"v":221819.5496640018,"t":1707807600}
+{"o":113.6056116452,"h":114.6462660642,"l":113.3945308777,"c":114.1868544323,"v":165169.4323859489,"t":1707811200}
+{"o":114.1868544323,"h":114.3515194447,"l":113.5649863914,"c":114.2916093108,"v":154951.2207902336,"t":1707814800}
+{"o":114.2916093108,"h":114.2924848343,"l":112.910971036,"c":113.0760178637,"v":110318.1010358989,"t":1707818400}
+{"o":113.0760178637,"h":113.7091289166,"l":112.4381998332,"c":113.7091289166,"v":200302.1674580252,"t":1707822000}
+{"o":113.7091289166,"h":113.7660267655,"l":112.8785793004,"c":113.1434056117,"v":202411.2962763457,"t":1707825600}
+{"o":113.1434056117,"h":113.514741767,"l":110.6969081967,"c":111.7265398932,"v":415943.039502273,"t":1707829200}
+{"o":111.7265398932,"h":112.1814565703,"l":108.9107778212,"c":109.4793418725,"v":632932.2135064534,"t":1707832800}
+{"o":109.4793418725,"h":110.6436999489,"l":108.69094249,"c":109.9308547258,"v":330844.3170662347,"t":1707836400}
+{"o":109.9308547258,"h":110.2209875736,"l":108.0432332424,"c":108.121077498,"v":260327.1640649872,"t":1707840000}
+{"o":108.121077498,"h":109.9364380555,"l":107.9627973396,"c":109.8531706712,"v":285765.5923446594,"t":1707843600}
+{"o":109.8531706712,"h":111.6068279707,"l":109.7448482054,"c":111.030365572,"v":265741.0558597274,"t":1707847200}
+{"o":111.030365572,"h":111.9530753378,"l":110.5468043785,"c":111.1729852558,"v":339500.7098697991,"t":1707850800}
+{"o":111.1729852558,"h":112.5217492186,"l":111.1389730791,"c":112.1899423947,"v":252742.9698436889,"t":1707854400}
+{"o":112.1899423947,"h":113.4296775835,"l":111.8941922592,"c":112.6367765451,"v":279385.1336969837,"t":1707858000}
+{"o":112.6367765451,"h":113.0319913871,"l":111.538233738,"c":111.7259784115,"v":214792.3429491601,"t":1707861600}
+{"o":111.7259784115,"h":112.3173956959,"l":111.2680514161,"c":112.1251255335,"v":178029.2831071266,"t":1707865200}
+{"o":112.1251255335,"h":112.1926630792,"l":110.3606469718,"c":110.8636742288,"v":203256.7018128961,"t":1707868800}
+{"o":110.8636742288,"h":111.5012195268,"l":110.348293662,"c":110.8843473802,"v":188450.2608782237,"t":1707872400}
+{"o":110.8843473802,"h":111.2173782879,"l":110.4168325976,"c":110.8845768733,"v":171650.3104932106,"t":1707876000}
+{"o":110.8845768733,"h":111.8715020795,"l":110.7825333953,"c":111.5236487607,"v":159981.2201269259,"t":1707879600}
+{"o":111.5236487607,"h":111.7732375537,"l":110.879660094,"c":111.2346862054,"v":183594.8240048591,"t":1707883200}
+{"o":111.2346862054,"h":112.868646866,"l":111.1888978963,"c":112.5560213153,"v":201829.7521078002,"t":1707886800}
+{"o":112.5560213153,"h":112.5974917935,"l":112.0095973889,"c":112.1585768159,"v":145143.9541383839,"t":1707890400}
+{"o":112.1585768159,"h":112.9463322218,"l":112.1331937703,"c":112.6984405452,"v":128808.0972111997,"t":1707894000}
+{"o":112.6984405452,"h":114.3609242305,"l":112.3060799965,"c":114.3310062021,"v":181692.4431003505,"t":1707897600}
+{"o":114.3310062021,"h":115.9497888792,"l":114.079340239,"c":115.6651241753,"v":407613.3921653259,"t":1707901200}
+{"o":115.6651241753,"h":115.797661807,"l":114.596342799,"c":115.0018786819,"v":233480.792845447,"t":1707904800}
+{"o":115.0018786819,"h":115.5428230952,"l":114.0488885543,"c":115.2682214892,"v":212982.4019990373,"t":1707908400}
+{"o":115.2682214892,"h":115.7164066024,"l":114.6801927951,"c":115.0337400949,"v":231781.2588333989,"t":1707912000}
+{"o":115.0337400949,"h":117.6539258793,"l":114.990342181,"c":117.5874154749,"v":363724.806592491,"t":1707915600}
+{"o":117.5874154749,"h":118.211419036,"l":116.8909339108,"c":117.5315482037,"v":369612.3228563353,"t":1707919200}
+{"o":117.5315482037,"h":117.6599530458,"l":115.6254563165,"c":116.5428228483,"v":371737.0131925981,"t":1707922800}
+{"o":116.5428228483,"h":116.6317802214,"l":115.3301912141,"c":115.8206546929,"v":299815.4826851818,"t":1707926400}
+{"o":115.8206546929,"h":116.33208479,"l":115.1047389444,"c":115.4685389668,"v":250981.5690665787,"t":1707930000}
+{"o":115.4685389668,"h":115.6152309107,"l":114.6830604469,"c":115.2649591652,"v":229017.9865934095,"t":1707933600}
+{"o":115.2649591652,"h":116.1559707453,"l":114.8772347611,"c":115.7576810289,"v":252928.5154282481,"t":1707937200}
+{"o":115.7576810289,"h":116.4002558561,"l":115.6011547792,"c":115.9686488884,"v":234621.0546714463,"t":1707940800}
+{"o":115.9686488884,"h":116.7428425007,"l":115.1469511475,"c":116.596718807,"v":255569.9189577014,"t":1707944400}
+{"o":116.596718807,"h":116.9168060975,"l":116.1477568404,"c":116.8229102773,"v":234385.9242137929,"t":1707948000}
+{"o":116.8229102773,"h":116.9981902189,"l":116.3739647076,"c":116.6038941775,"v":229885.9067393694,"t":1707951600}
+{"o":116.6038941775,"h":117.9927094592,"l":115.3956245482,"c":117.6144481053,"v":355043.8621262769,"t":1707955200}
+{"o":117.6144481053,"h":117.6801528253,"l":115.6159886269,"c":116.1867130306,"v":308950.2142937471,"t":1707958800}
+{"o":116.1867130306,"h":116.9238227777,"l":116.0231091839,"c":116.345854691,"v":222814.6198888593,"t":1707962400}
+{"o":116.345854691,"h":117.2975745467,"l":116.3156313995,"c":116.9343116956,"v":215073.9458574557,"t":1707966000}
+{"o":116.9343116956,"h":116.9343116956,"l":115.7454916668,"c":115.9630676479,"v":198384.2645697694,"t":1707969600}
+{"o":115.9630676479,"h":116.1604190086,"l":114.7510807155,"c":115.0711856826,"v":211692.8141712567,"t":1707973200}
+{"o":115.0711856826,"h":115.3710322246,"l":114.4268314986,"c":114.717186793,"v":185926.7187121476,"t":1707976800}
+{"o":114.717186793,"h":115.4528571816,"l":114.5222971354,"c":114.7040993586,"v":184976.4286657579,"t":1707980400}
+{"o":114.7040993586,"h":115.3083257961,"l":114.4088738666,"c":115.2243648887,"v":201741.1733336744,"t":1707984000}
+{"o":115.2243648887,"h":116.0329196689,"l":115.0390292233,"c":115.9854441176,"v":182272.754081583,"t":1707987600}
+{"o":115.9854441176,"h":116.7638617696,"l":115.8626471657,"c":116.3589978106,"v":196855.1195256496,"t":1707991200}
+{"o":116.3589978106,"h":116.5264761277,"l":115.3192467644,"c":115.7085648863,"v":209392.4151518751,"t":1707994800}
+{"o":115.7085648863,"h":116.3247849492,"l":114.8170832623,"c":115.6501298501,"v":255186.9974055581,"t":1707998400}
+{"o":115.6501298501,"h":115.9828276536,"l":114.9293254879,"c":115.693403401,"v":227396.1955698806,"t":1708002000}
+{"o":115.693403401,"h":116.8690399514,"l":115.19868515,"c":116.4724021349,"v":302676.2532441386,"t":1708005600}
+{"o":116.4724021349,"h":116.7369831971,"l":112.7610297738,"c":113.6513836068,"v":598986.4644903581,"t":1708009200}
+{"o":113.6513836068,"h":114.6546516061,"l":112.5504254203,"c":113.7978176667,"v":447127.5751151008,"t":1708012800}
+{"o":113.7978176667,"h":114.0669366819,"l":112.9025814537,"c":112.9705829833,"v":862811.2966784284,"t":1708016400}
+{"o":112.9705829833,"h":113.6871832914,"l":112.7542377858,"c":113.2350973126,"v":285601.2578031134,"t":1708020000}
+{"o":113.2350973126,"h":114.0412057925,"l":112.8291173158,"c":113.7138057796,"v":294026.2312234592,"t":1708023600}
+{"o":113.7138057796,"h":114.0540433965,"l":112.7163921704,"c":112.800533787,"v":265726.2965383358,"t":1708027200}
+{"o":112.800533787,"h":113.4114457794,"l":111.4992379673,"c":111.6908134749,"v":332701.5345909963,"t":1708030800}
+{"o":111.6908134749,"h":112.7244346725,"l":111.2263533936,"c":111.6929273718,"v":340085.3072014087,"t":1708034400}
+{"o":111.6929273718,"h":113.3784603861,"l":111.5219712032,"c":113.2069349256,"v":216951.4305484102,"t":1708038000}
+{"o":113.2069349256,"h":113.3894254632,"l":111.9410830114,"c":112.9727295256,"v":251066.1509493861,"t":1708041600}
+{"o":112.9727295256,"h":113.22496268,"l":112.176405698,"c":113.1236881264,"v":226426.5366587288,"t":1708045200}
+{"o":113.1236881264,"h":113.8014478282,"l":112.6780672451,"c":113.7051143192,"v":196570.3252256716,"t":1708048800}
+{"o":113.7051143192,"h":113.9280324482,"l":113.1235390246,"c":113.5394567331,"v":167565.753201657,"t":1708052400}
+{"o":113.5394567331,"h":113.6490586312,"l":112.7988442289,"c":112.9463344026,"v":160103.8068747465,"t":1708056000}
+{"o":112.9463344026,"h":113.021598148,"l":112.5454874468,"c":112.7394826325,"v":150720.5099680359,"t":1708059600}
+{"o":112.7394826325,"h":113.0094818243,"l":112.0449556786,"c":112.194651126,"v":169580.7762955524,"t":1708063200}
+{"o":112.194651126,"h":112.388846047,"l":111.0419201246,"c":111.1088569386,"v":381416.082544613,"t":1708066800}
+{"o":111.1088569386,"h":111.7506300552,"l":110.5296695641,"c":110.757990131,"v":276403.74411436,"t":1708070400}
+{"o":110.757990131,"h":111.1384653603,"l":109.7540334062,"c":110.8772389543,"v":254131.3224905118,"t":1708074000}
+{"o":110.8772389543,"h":112.0860240837,"l":110.4813468102,"c":112.0017850967,"v":191763.8762497411,"t":1708077600}
+{"o":112.0017850967,"h":112.2779231259,"l":111.5117660202,"c":111.7440656968,"v":143955.1326448648,"t":1708081200}
+{"o":111.7440656968,"h":112.7973256185,"l":111.3433341536,"c":112.6662520639,"v":170830.9101970075,"t":1708084800}
+{"o":112.6662520639,"h":112.7351209187,"l":111.3652800774,"c":111.9313355663,"v":258668.7498670271,"t":1708088400}
+{"o":111.9313355663,"h":112.127991963,"l":108.8183251769,"c":109.3887261634,"v":446511.4900138643,"t":1708092000}
+{"o":109.3887261634,"h":109.3980585901,"l":107.6637746858,"c":109.302244106,"v":461656.2953059889,"t":1708095600}
+{"o":109.302244106,"h":110.023899096,"l":108.5082582294,"c":108.9351708618,"v":308427.527545493,"t":1708099200}
+{"o":108.9351708618,"h":109.0791312286,"l":108.3631083215,"c":108.560506568,"v":284730.7190338145,"t":1708102800}
+{"o":108.560506568,"h":109.0337508544,"l":107.776982966,"c":108.8668191356,"v":320780.9864307086,"t":1708106400}
+{"o":108.8668191356,"h":109.338685102,"l":108.0076940029,"c":108.3273344413,"v":228970.777492157,"t":1708110000}
+{"o":108.3273344413,"h":109.1211396848,"l":108.0426757912,"c":109.1207063317,"v":223001.1841443331,"t":1708113600}
+{"o":109.1207063317,"h":109.4544914686,"l":108.546206089,"c":109.1858359305,"v":210471.7642959941,"t":1708117200}
+{"o":109.1858359305,"h":109.4509179643,"l":108.7625061872,"c":109.3784219449,"v":164986.6715009354,"t":1708120800}
+{"o":109.3784219449,"h":110.3657490342,"l":109.266091669,"c":110.0107227349,"v":250163.7250313257,"t":1708124400}
+{"o":110.0107227349,"h":110.7223480974,"l":109.776610053,"c":110.2088864606,"v":170000.732381908,"t":1708128000}
+{"o":110.2088864606,"h":110.4604907299,"l":108.9056070772,"c":109.413655688,"v":171597.5676386596,"t":1708131600}
+{"o":109.413655688,"h":109.614766944,"l":108.9005380297,"c":109.3736888498,"v":196144.0561264298,"t":1708135200}
+{"o":109.3736888498,"h":109.7578959667,"l":108.7875504613,"c":109.5101840535,"v":135244.3242356524,"t":1708138800}
+{"o":109.5101840535,"h":109.5941134517,"l":108.9290834181,"c":108.9922840011,"v":136440.8429022341,"t":1708142400}
+{"o":108.9922840011,"h":109.1111200652,"l":108.2921621433,"c":109.0987285592,"v":175147.8617186646,"t":1708146000}
+{"o":109.0987285592,"h":109.4420061759,"l":108.9652929782,"c":109.2246609817,"v":137164.7475535009,"t":1708149600}
+{"o":109.2246609817,"h":110.0332991268,"l":109.1448690821,"c":109.9317261487,"v":126329.5395213119,"t":1708153200}
+{"o":109.9317261487,"h":110.4153756403,"l":108.7531996971,"c":108.9725788757,"v":185190.6032069376,"t":1708156800}
+{"o":108.9725788757,"h":109.1593061614,"l":108.1808774682,"c":108.3552242137,"v":157115.6090817016,"t":1708160400}
+{"o":108.3552242137,"h":108.9051029659,"l":108.0321177574,"c":108.8745755242,"v":171240.5319594568,"t":1708164000}
+{"o":108.8745755242,"h":109.354700374,"l":108.7721836349,"c":109.0220894278,"v":133149.5327928575,"t":1708167600}
+{"o":109.0220894278,"h":109.1658770716,"l":108.6105583501,"c":108.6379240485,"v":133927.0736131129,"t":1708171200}
+{"o":108.6379240485,"h":108.6385875545,"l":106.3959765926,"c":106.5668043888,"v":367035.608479324,"t":1708174800}
+{"o":106.5668043888,"h":106.8852863211,"l":105.3389651822,"c":106.6020205334,"v":415677.4881087266,"t":1708178400}
+{"o":106.6020205334,"h":107.2196621829,"l":106.0129687571,"c":106.8672874444,"v":240417.6995176751,"t":1708182000}
+{"o":106.8672874444,"h":107.0015832938,"l":106.1248713261,"c":106.628436799,"v":176627.2656305812,"t":1708185600}
+{"o":106.628436799,"h":107.468208458,"l":106.5844599804,"c":107.3212096403,"v":243692.6552297321,"t":1708189200}
+{"o":107.3212096403,"h":107.3611114895,"l":106.9008751963,"c":107.119464347,"v":151537.4403072387,"t":1708192800}
+{"o":107.119464347,"h":107.6788494351,"l":106.9309930503,"c":107.6295379834,"v":158696.6896180239,"t":1708196400}
+{"o":107.6295379834,"h":108.119238161,"l":107.3998651351,"c":108.0125905625,"v":161629.6163824727,"t":1708200000}
+{"o":108.0125905625,"h":109.2609141622,"l":107.6543273997,"c":108.8998727896,"v":201429.9604937776,"t":1708203600}
+{"o":108.8998727896,"h":109.2407473493,"l":108.7006145515,"c":108.8723077563,"v":164081.6797637751,"t":1708207200}
+{"o":108.8723077563,"h":108.9211492862,"l":108.4489764671,"c":108.5370546454,"v":123503.2750198547,"t":1708210800}
+{"o":108.5370546454,"h":109.3413742044,"l":108.3041314436,"c":108.7904765862,"v":293320.0886355736,"t":1708214400}
+{"o":108.7904765862,"h":109.2544159517,"l":107.7052348542,"c":107.9239468377,"v":161382.287654429,"t":1708218000}
+{"o":107.9239468377,"h":108.1874823839,"l":107.1518494534,"c":107.3449278089,"v":194477.3044700121,"t":1708221600}
+{"o":107.3449278089,"h":108.0943107783,"l":107.2568790334,"c":108.0210059221,"v":151267.5434976493,"t":1708225200}
+{"o":108.0210059221,"h":108.7795455776,"l":107.995941431,"c":108.6095098945,"v":165183.7765407788,"t":1708228800}
+{"o":108.6095098945,"h":109.2805030896,"l":108.5468018321,"c":109.1155825647,"v":147827.3825671864,"t":1708232400}
+{"o":109.1155825647,"h":109.2035278599,"l":107.741608445,"c":108.199491014,"v":150543.5227081439,"t":1708236000}
+{"o":108.199491014,"h":109.2278923472,"l":107.9520964393,"c":108.8457292148,"v":153689.8421622009,"t":1708239600}
+{"o":108.8457292148,"h":109.0318211893,"l":108.4743744195,"c":108.9348493898,"v":117049.0765955838,"t":1708243200}
+{"o":108.9348493898,"h":110.556984272,"l":108.902228815,"c":110.4901687233,"v":194197.6329224814,"t":1708246800}
+{"o":110.4901687233,"h":112.6830537564,"l":110.4468025391,"c":111.0674146891,"v":331539.6513790801,"t":1708250400}
+{"o":111.0674146891,"h":111.7938346654,"l":110.6812248741,"c":111.4239390548,"v":147969.2385363639,"t":1708254000}
+{"o":111.4239390548,"h":111.6919185055,"l":110.3078615833,"c":110.4203052108,"v":168307.6986711358,"t":1708257600}
+{"o":110.4203052108,"h":111.0120822372,"l":110.3943621448,"c":110.8410488761,"v":168380.3621890369,"t":1708261200}
+{"o":110.8410488761,"h":112.0776355673,"l":110.839136257,"c":111.7292081033,"v":210257.9258673961,"t":1708264800}
+{"o":111.7292081033,"h":112.000983674,"l":111.4126488865,"c":111.916773954,"v":216325.0010709511,"t":1708268400}
+{"o":111.916773954,"h":112.7858235469,"l":111.3205040632,"c":112.2523479288,"v":288967.9157858267,"t":1708272000}
+{"o":112.2523479288,"h":113.670560526,"l":112.236785547,"c":112.8817044032,"v":320187.9865119433,"t":1708275600}
+{"o":112.8817044032,"h":113.2157342375,"l":112.2517753026,"c":113.0648339687,"v":213393.3383472781,"t":1708279200}
+{"o":113.0648339687,"h":113.1907564259,"l":112.1241803203,"c":112.3678991886,"v":209193.8394885375,"t":1708282800}
+{"o":112.3678991886,"h":112.7834360952,"l":111.5081413569,"c":112.0480267582,"v":205060.9574170759,"t":1708286400}
+{"o":112.0480267582,"h":112.9899845269,"l":112.021703479,"c":112.620470335,"v":186563.8035661403,"t":1708290000}
+{"o":112.620470335,"h":113.2053484555,"l":111.9525207619,"c":112.3873133848,"v":248196.2607729377,"t":1708293600}
+{"o":112.3873133848,"h":112.7688355625,"l":111.6173160867,"c":111.8436523,"v":201931.7198449668,"t":1708297200}
+{"o":111.8436523,"h":112.4833534365,"l":111.6509733697,"c":111.9494208561,"v":223960.7980698711,"t":1708300800}
+{"o":111.9494208561,"h":111.9715504791,"l":111.308233344,"c":111.8121246272,"v":242280.7002390974,"t":1708304400}
+{"o":111.8121246272,"h":112.0281010805,"l":111.162673967,"c":111.6875988522,"v":215877.5034252408,"t":1708308000}
+{"o":111.6875988522,"h":111.8052879468,"l":110.8313379912,"c":111.2760415765,"v":194978.1766094565,"t":1708311600}
+{"o":111.2760415765,"h":111.8105517914,"l":110.9833344576,"c":111.5718217973,"v":178190.2472534077,"t":1708315200}
+{"o":111.5718217973,"h":111.6132511718,"l":110.7687775666,"c":111.3956116344,"v":176258.0898237225,"t":1708318800}
+{"o":111.3956116344,"h":112.6353313373,"l":111.3316936727,"c":112.0320959995,"v":249521.2755886441,"t":1708322400}
+{"o":112.0320959995,"h":113.2162635758,"l":111.8330257503,"c":112.8502892004,"v":170674.8955464405,"t":1708326000}
+{"o":112.8502892004,"h":112.9517504827,"l":111.2138434328,"c":111.3094160006,"v":220655.1736421426,"t":1708329600}
+{"o":111.3094160006,"h":112.061692221,"l":111.2984703321,"c":111.4486874947,"v":165954.6499409663,"t":1708333200}
+{"o":111.4486874947,"h":111.803622803,"l":110.509672661,"c":111.5385694973,"v":204789.0967743145,"t":1708336800}
+{"o":111.5385694973,"h":112.5273813831,"l":111.4730527756,"c":112.3005996526,"v":164244.5316866687,"t":1708340400}
+{"o":112.3005996526,"h":112.3604636727,"l":111.4841058628,"c":111.5006547722,"v":181564.5542062366,"t":1708344000}
+{"o":111.5006547722,"h":114.2934377789,"l":111.360500429,"c":112.5981425206,"v":458373.2464516456,"t":1708347600}
+{"o":112.5981425206,"h":112.9113047313,"l":111.8447399964,"c":112.7873511132,"v":291691.3765924367,"t":1708351200}
+{"o":112.7873511132,"h":114.4583304546,"l":112.6669070625,"c":113.2840087282,"v":346897.9011129418,"t":1708354800}
+{"o":113.2840087282,"h":113.7302429038,"l":111.9584043264,"c":112.2507009555,"v":293314.9629987158,"t":1708358400}
+{"o":112.2507009555,"h":113.2230578619,"l":111.9508771403,"c":112.0973694524,"v":287529.2026484085,"t":1708362000}
+{"o":112.0973694524,"h":112.3363441668,"l":111.47714877,"c":111.5707749691,"v":193671.3938799533,"t":1708365600}
+{"o":111.5707749691,"h":111.8721283367,"l":111.0941393086,"c":111.5387807755,"v":170331.8872321271,"t":1708369200}
+{"o":111.5387807755,"h":112.0527400351,"l":111.1823956794,"c":111.6939595608,"v":181240.7760976932,"t":1708372800}
+{"o":111.6939595608,"h":112.4551453404,"l":111.6102888175,"c":112.3713468219,"v":177674.4748602793,"t":1708376400}
+{"o":112.3713468219,"h":112.617761622,"l":111.4809730978,"c":111.6874480888,"v":210624.304938192,"t":1708380000}
+{"o":111.6874480888,"h":111.8851598359,"l":110.7211662845,"c":111.1454703506,"v":167795.877742441,"t":1708383600}
+{"o":111.1454703506,"h":111.7196569344,"l":110.2715745813,"c":110.3330084157,"v":250920.6020717403,"t":1708387200}
+{"o":110.3330084157,"h":110.6780884658,"l":108.7725331506,"c":109.3577020122,"v":319804.69927128,"t":1708390800}
+{"o":109.3577020122,"h":109.9722498276,"l":109.2099983823,"c":109.8265233694,"v":179820.5531462808,"t":1708394400}
+{"o":109.8265233694,"h":109.9833373275,"l":109.051001044,"c":109.1045769119,"v":254611.5079290002,"t":1708398000}
+{"o":109.1045769119,"h":109.9982028749,"l":108.6622875901,"c":109.9780640906,"v":170821.7942681311,"t":1708401600}
+{"o":109.9780640906,"h":110.4302483445,"l":109.8700460236,"c":110.3558340577,"v":146538.9874992307,"t":1708405200}
+{"o":110.3558340577,"h":110.6243377961,"l":110.0789765075,"c":110.3749840804,"v":159428.7856782772,"t":1708408800}
+{"o":110.3749840804,"h":110.4220665181,"l":108.8118638868,"c":109.004215365,"v":192451.0543695457,"t":1708412400}
+{"o":109.004215365,"h":109.1510602851,"l":107.0488627059,"c":108.8721426416,"v":192131.6705741267,"t":1708416000}
+{"o":108.8721426416,"h":109.0595964523,"l":107.5794148996,"c":108.6061741171,"v":216401.9566658125,"t":1708419600}
+{"o":108.6061741171,"h":109.6464405193,"l":108.4857786314,"c":109.5943022106,"v":159664.0744007459,"t":1708423200}
+{"o":109.5943022106,"h":110.3595479773,"l":109.2666278394,"c":109.9841369992,"v":175634.7989293399,"t":1708426800}
+{"o":109.9841369992,"h":110.300676581,"l":108.701275386,"c":108.7266360822,"v":193650.1977959603,"t":1708430400}
+{"o":108.7266360822,"h":110.3104419526,"l":108.4676065399,"c":110.1965882483,"v":302425.7868095743,"t":1708434000}
+{"o":110.1965882483,"h":110.2734232761,"l":106.0043973045,"c":107.3549184124,"v":642691.935273968,"t":1708437600}
+{"o":107.3549184124,"h":107.4550245158,"l":104.2460836171,"c":106.175144195,"v":668910.1595912236,"t":1708441200}
+{"o":106.175144195,"h":107.2032170231,"l":105.3319116673,"c":105.5913189994,"v":375363.2193373805,"t":1708444800}
+{"o":105.5913189994,"h":105.8601782255,"l":104.4619966553,"c":105.0868421705,"v":379440.4581225974,"t":1708448400}
+{"o":105.0868421705,"h":106.2671997168,"l":104.7842936013,"c":105.8501850238,"v":237991.5655697228,"t":1708452000}
+{"o":105.8501850238,"h":106.9677218242,"l":105.4998424081,"c":106.931150886,"v":256192.8427332013,"t":1708455600}
+{"o":106.931150886,"h":107.1933210158,"l":106.3336189784,"c":107.1681049934,"v":230701.4642415063,"t":1708459200}
+{"o":107.1681049934,"h":107.4616347899,"l":106.7953980129,"c":107.0750836111,"v":180138.4187370546,"t":1708462800}
+{"o":107.0750836111,"h":108.6620433748,"l":107.0534338533,"c":108.4753428146,"v":228197.2395782611,"t":1708466400}
+{"o":108.4753428146,"h":109.2997986366,"l":107.9040520406,"c":107.9365145706,"v":195930.2986183431,"t":1708470000}
+{"o":107.9365145706,"h":108.0167422581,"l":106.8379138295,"c":107.052920925,"v":168491.0704675903,"t":1708473600}
+{"o":107.052920925,"h":107.8609662103,"l":106.6055675552,"c":106.7333768375,"v":235324.4672670471,"t":1708477200}
+{"o":106.7333768375,"h":106.9359843275,"l":106.043388329,"c":106.3652438829,"v":217554.309591673,"t":1708480800}
+{"o":106.3652438829,"h":106.8111171553,"l":106.1129863788,"c":106.2291267363,"v":171445.9760253383,"t":1708484400}
+{"o":106.2291267363,"h":106.6339896656,"l":105.7285164362,"c":105.9902009269,"v":145118.9399135033,"t":1708488000}
+{"o":105.9902009269,"h":106.5586370496,"l":105.7426750716,"c":106.007019471,"v":131375.5215944763,"t":1708491600}
+{"o":106.007019471,"h":106.4806849606,"l":104.9368556252,"c":105.3540171705,"v":203750.5748010629,"t":1708495200}
+{"o":105.3540171705,"h":105.3669696797,"l":104.0902365972,"c":104.4672332232,"v":227287.8638199923,"t":1708498800}
+{"o":104.4672332232,"h":105.2028981047,"l":104.303959363,"c":104.7546282969,"v":212539.7538874119,"t":1708502400}
+{"o":104.7546282969,"h":104.8567134075,"l":102.4467412055,"c":102.7218144557,"v":317657.1353462069,"t":1708506000}
+{"o":102.7218144557,"h":103.4504441215,"l":101.9864557503,"c":103.1231370022,"v":292266.4298395853,"t":1708509600}
+{"o":103.1231370022,"h":103.5037096605,"l":101.946311748,"c":102.3641190069,"v":199855.6467068885,"t":1708513200}
+{"o":102.3641190069,"h":103.5893679217,"l":101.4734302385,"c":103.33114171,"v":340504.7660286364,"t":1708516800}
+{"o":103.33114171,"h":103.9572266489,"l":102.295430499,"c":102.801847182,"v":249735.2208644535,"t":1708520400}
+{"o":102.801847182,"h":102.8565403527,"l":100.6737565255,"c":101.4461318892,"v":397675.7447628126,"t":1708524000}
+{"o":101.4461318892,"h":103.6080204968,"l":101.0876591548,"c":103.4538803475,"v":325673.0159343675,"t":1708527600}
+{"o":103.4538803475,"h":104.1163814317,"l":102.5761977086,"c":103.5936066298,"v":292988.4867585582,"t":1708531200}
+{"o":103.5936066298,"h":103.8327858338,"l":101.6174149057,"c":101.6936459253,"v":302394.6521143846,"t":1708534800}
+{"o":101.6936459253,"h":101.7631561774,"l":99.5910165206,"c":100.7592014327,"v":394202.6055655577,"t":1708538400}
+{"o":100.7592014327,"h":101.7343062047,"l":100.357304544,"c":101.6477588557,"v":237264.3700265645,"t":1708542000}
+{"o":101.6477588557,"h":101.8073607377,"l":101.0356131228,"c":101.2432405586,"v":183676.1981451185,"t":1708545600}
+{"o":101.2432405586,"h":104.2799420257,"l":101.0822831388,"c":104.2454338614,"v":390502.4118727301,"t":1708549200}
+{"o":104.2454338614,"h":104.8752299822,"l":103.708209245,"c":104.2109930983,"v":314710.2873918093,"t":1708552800}
+{"o":104.2109930983,"h":105.3225803554,"l":103.8888196476,"c":104.6980760387,"v":268641.612739049,"t":1708556400}
+{"o":104.6980760387,"h":104.7057587638,"l":103.3471600115,"c":103.4208620719,"v":232562.0438786077,"t":1708560000}
+{"o":103.4208620719,"h":103.74077536,"l":101.697242641,"c":101.8552640738,"v":220995.9621307349,"t":1708563600}
+{"o":101.8552640738,"h":102.8845142383,"l":101.7072523176,"c":102.4179705366,"v":226800.9357276424,"t":1708567200}
+{"o":102.4179705366,"h":103.4811209539,"l":102.1560259903,"c":103.175506213,"v":199393.8087479315,"t":1708570800}
+{"o":103.175506213,"h":103.6179093781,"l":102.8397898987,"c":102.9691557748,"v":174316.3170985498,"t":1708574400}
+{"o":102.9691557748,"h":103.7597557393,"l":102.8537993178,"c":103.3864037479,"v":169433.0716046982,"t":1708578000}
+{"o":103.3864037479,"h":104.9935231525,"l":103.3075580739,"c":104.4235659874,"v":188381.9879959364,"t":1708581600}
+{"o":104.4235659874,"h":104.745121046,"l":103.4437578105,"c":104.6552936851,"v":252635.2824481511,"t":1708585200}
+{"o":104.6552936851,"h":105.6451758199,"l":104.4297338384,"c":105.3181791333,"v":227881.6985656189,"t":1708588800}
+{"o":105.3181791333,"h":106.5427368262,"l":105.0845635946,"c":106.2830642918,"v":229423.790412674,"t":1708592400}
+{"o":106.2830642918,"h":106.6636515469,"l":105.1913273086,"c":105.8520990189,"v":217345.2919398454,"t":1708596000}
+{"o":105.8520990189,"h":105.9409416986,"l":104.9516610928,"c":105.4216678849,"v":189025.5237680524,"t":1708599600}
+{"o":105.4216678849,"h":105.7389323644,"l":104.336282903,"c":104.6906362153,"v":186344.6397995031,"t":1708603200}
+{"o":104.6906362153,"h":104.7821376854,"l":102.7481297697,"c":103.4583566919,"v":272976.6689789442,"t":1708606800}
+{"o":103.4583566919,"h":104.3481354088,"l":103.2215106824,"c":104.2273576406,"v":241251.2576404808,"t":1708610400}
+{"o":104.2273576406,"h":105.4733052984,"l":103.9434049172,"c":104.9624985934,"v":256656.6997916426,"t":1708614000}
+{"o":104.9624985934,"h":105.0231887392,"l":103.2618187095,"c":103.6114695867,"v":243815.6967719893,"t":1708617600}
+{"o":103.6114695867,"h":104.198173097,"l":103.5419891139,"c":103.7870274789,"v":217330.779742241,"t":1708621200}
+{"o":103.7870274789,"h":104.5303765816,"l":103.2263641283,"c":104.2912793696,"v":204179.0067484131,"t":1708624800}
+{"o":104.2912793696,"h":104.3129270251,"l":102.920793329,"c":103.1370897414,"v":203644.7887044636,"t":1708628400}
+{"o":103.1370897414,"h":104.8518344351,"l":103.0083347489,"c":104.7771298403,"v":331687.940925605,"t":1708632000}
+{"o":104.7771298403,"h":104.7993050781,"l":102.8467789625,"c":103.1902448814,"v":219765.0169952878,"t":1708635600}
+{"o":103.1902448814,"h":103.620239744,"l":101.9285641274,"c":102.5749292215,"v":224027.2422018646,"t":1708639200}
+{"o":102.5749292215,"h":102.7077900407,"l":101.1146917738,"c":101.2940488859,"v":203855.9287801867,"t":1708642800}
+{"o":101.2940488859,"h":102.1426155554,"l":101.2066159132,"c":102.119505412,"v":202825.2877872706,"t":1708646400}
+{"o":102.119505412,"h":102.4008744182,"l":101.5577256974,"c":101.6126378709,"v":198759.6832459314,"t":1708650000}
+{"o":101.6126378709,"h":102.2975560455,"l":100.7842536375,"c":101.0273902147,"v":238846.5454968448,"t":1708653600}
+{"o":101.0273902147,"h":101.4101135284,"l":100.585455203,"c":101.3910429566,"v":250088.9486259188,"t":1708657200}
+{"o":101.3910429566,"h":102.0088514552,"l":100.9750122566,"c":101.9583498396,"v":191268.6790447475,"t":1708660800}
+{"o":101.9583498396,"h":102.2515893611,"l":101.6224955213,"c":102.1105190277,"v":144951.2095638016,"t":1708664400}
+{"o":102.1105190277,"h":102.7154682075,"l":102.0354516293,"c":102.5148441368,"v":139968.377676365,"t":1708668000}
+{"o":102.5148441368,"h":102.6389179061,"l":101.2236978271,"c":101.5663171192,"v":161024.3879580312,"t":1708671600}
+{"o":101.5663171192,"h":102.3696458216,"l":100.8549314719,"c":101.3551985795,"v":218190.6648335176,"t":1708675200}
+{"o":101.3551985795,"h":101.9880758511,"l":101.0165014937,"c":101.95616393,"v":210730.5932349964,"t":1708678800}
+{"o":101.95616393,"h":102.271201112,"l":101.5774001254,"c":102.2021325901,"v":153871.9923522074,"t":1708682400}
+{"o":102.2021325901,"h":102.6187674144,"l":102.0008341418,"c":102.2670934993,"v":142783.243704633,"t":1708686000}
+{"o":102.2670934993,"h":102.3146888574,"l":100.7400882003,"c":100.8187113768,"v":199449.3386663441,"t":1708689600}
+{"o":100.8187113768,"h":101.8372184884,"l":100.6549717682,"c":101.7633476663,"v":256748.1957107527,"t":1708693200}
+{"o":101.7633476663,"h":102.4914186302,"l":100.842044962,"c":101.8882040385,"v":407192.834728901,"t":1708696800}
+{"o":101.8882040385,"h":101.8924886356,"l":99.7666817561,"c":99.9674428346,"v":528281.3461818647,"t":1708700400}
+{"o":99.9674428346,"h":100.3301935564,"l":98.3758506561,"c":100.0436858826,"v":539884.4124676911,"t":1708704000}
+{"o":100.0436858826,"h":101.2015233368,"l":99.9252558716,"c":101.1796065696,"v":230006.6536637312,"t":1708707600}
+{"o":101.1796065696,"h":101.1964618695,"l":100.4052681872,"c":101.013123894,"v":189983.4451809138,"t":1708711200}
+{"o":101.013123894,"h":101.2912849261,"l":100.5945547186,"c":101.0003143955,"v":190218.9414520643,"t":1708714800}
+{"o":101.0003143955,"h":101.342553988,"l":100.5549337008,"c":101.1335764064,"v":182175.0682738464,"t":1708718400}
+{"o":101.1335764064,"h":101.3079353853,"l":100.5270256243,"c":100.6884411481,"v":196088.0403262976,"t":1708722000}
+{"o":100.6884411481,"h":100.9441770798,"l":99.3710512368,"c":99.4567958952,"v":301423.7754402267,"t":1708725600}
+{"o":99.4567958952,"h":99.8751469467,"l":98.4782307958,"c":99.4824393004,"v":293431.9252752727,"t":1708729200}
+{"o":99.4824393004,"h":100.408664962,"l":99.0320973541,"c":100.182096524,"v":272089.9036488202,"t":1708732800}
+{"o":100.182096524,"h":100.2017663463,"l":98.1190473213,"c":98.3569477628,"v":351472.5390198523,"t":1708736400}
+{"o":98.3569477628,"h":99.4883503407,"l":98.1450554307,"c":99.2994777589,"v":215272.8151774952,"t":1708740000}
+{"o":99.2994777589,"h":100.0528086781,"l":99.0418040774,"c":99.8377458267,"v":140750.842913151,"t":1708743600}
+{"o":99.8377458267,"h":100.8932487812,"l":99.7834885235,"c":100.7122469724,"v":149250.1265489711,"t":1708747200}
+{"o":100.7122469724,"h":101.0117899024,"l":100.2512341923,"c":100.9042940348,"v":142690.1458984731,"t":1708750800}
+{"o":100.9042940348,"h":101.1683249616,"l":100.6098385015,"c":100.9787716856,"v":182266.7347136299,"t":1708754400}
+{"o":100.9787716856,"h":101.8787421088,"l":100.7582730364,"c":101.8246377341,"v":172573.6166081406,"t":1708758000}
+{"o":101.8246377341,"h":102.039609419,"l":101.1671445185,"c":101.2875714471,"v":157882.0109942938,"t":1708761600}
+{"o":101.2875714471,"h":102.3472955958,"l":101.1574065027,"c":102.0944548756,"v":175281.0333490815,"t":1708765200}
+{"o":102.0944548756,"h":102.4056320433,"l":101.7103050605,"c":101.8825191531,"v":130260.6377824274,"t":1708768800}
+{"o":101.8825191531,"h":102.0505873131,"l":101.4825647444,"c":101.7537324449,"v":126408.8891989685,"t":1708772400}
+{"o":101.7537324449,"h":102.1707321379,"l":101.3391094575,"c":101.8866910713,"v":150064.9808681838,"t":1708776000}
+{"o":101.8866910713,"h":102.1973172792,"l":101.6535367077,"c":101.9119467859,"v":166932.7653812084,"t":1708779600}
+{"o":101.9119467859,"h":102.0341234801,"l":101.411678335,"c":101.7815468864,"v":155607.0024364399,"t":1708783200}
+{"o":101.7815468864,"h":102.0825751433,"l":101.55600424,"c":101.5832744848,"v":187531.4657228388,"t":1708786800}
+{"o":101.5832744848,"h":102.3198354916,"l":101.540668348,"c":102.1539378378,"v":179847.4049954723,"t":1708790400}
+{"o":102.1539378378,"h":103.4613472974,"l":102.0586941958,"c":103.0839609838,"v":254847.7664798708,"t":1708794000}
+{"o":103.0839609838,"h":103.5082545367,"l":102.7903349332,"c":102.9770540536,"v":227020.4850085249,"t":1708797600}
+{"o":102.9770540536,"h":103.7709007153,"l":102.8633790941,"c":103.6856817018,"v":167508.6196572195,"t":1708801200}
+{"o":103.6856817018,"h":104.0597446684,"l":103.3422772322,"c":103.6867429631,"v":214435.9628527244,"t":1708804800}
+{"o":103.6867429631,"h":104.1859660598,"l":103.4178542252,"c":104.0779197466,"v":210163.5954870967,"t":1708808400}
+{"o":104.0779197466,"h":104.3971124637,"l":103.6141477401,"c":103.7492684457,"v":170855.9727602348,"t":1708812000}
+{"o":103.7492684457,"h":104.0193433678,"l":103.5117626488,"c":103.6605415754,"v":220098.8003921502,"t":1708815600}
+{"o":103.6605415754,"h":103.736752195,"l":103.0353507077,"c":103.3435256489,"v":157834.7419675255,"t":1708819200}
+{"o":103.3435256489,"h":103.6173305096,"l":102.8555768423,"c":103.3753754055,"v":160636.9272320669,"t":1708822800}
+{"o":103.3753754055,"h":104.082317523,"l":102.70250347,"c":102.9477926692,"v":220726.0647159237,"t":1708826400}
+{"o":102.9477926692,"h":103.0721404903,"l":101.8434457543,"c":103.0018305946,"v":174590.1087794315,"t":1708830000}
+{"o":103.0018305946,"h":103.06655145,"l":102.4326983521,"c":102.8308006124,"v":155317.8073994479,"t":1708833600}
+{"o":102.8308006124,"h":103.0909012975,"l":102.3931226978,"c":102.95083605,"v":112473.9407244328,"t":1708837200}
+{"o":102.95083605,"h":103.3259633881,"l":102.632362212,"c":102.8238511467,"v":139894.4237778158,"t":1708840800}
+{"o":102.8238511467,"h":102.964916308,"l":102.3610653771,"c":102.6430610396,"v":132292.6826329316,"t":1708844400}
+{"o":102.6430610396,"h":102.7226238093,"l":102.0251156837,"c":102.0937473214,"v":157348.2448510217,"t":1708848000}
+{"o":102.0937473214,"h":102.3516904533,"l":101.82588444,"c":102.0557553526,"v":116112.9885826925,"t":1708851600}
+{"o":102.0557553526,"h":102.219588447,"l":101.6897255741,"c":102.0436104723,"v":112294.4648138743,"t":1708855200}
+{"o":102.0436104723,"h":102.5245094462,"l":101.8259122643,"c":102.4153315995,"v":116085.2562373642,"t":1708858800}
+{"o":102.4153315995,"h":102.7103474541,"l":101.9006809489,"c":102.6212225423,"v":147222.8923073631,"t":1708862400}
+{"o":102.6212225423,"h":102.7586305803,"l":102.092826301,"c":102.2274487728,"v":180397.3979655663,"t":1708866000}
+{"o":102.2274487728,"h":103.2008457701,"l":102.1338254292,"c":103.0806263442,"v":245786.323914668,"t":1708869600}
+{"o":103.0806263442,"h":103.3998498733,"l":102.0923182747,"c":102.4080639714,"v":213653.7527303075,"t":1708873200}
+{"o":102.4080639714,"h":102.8481418163,"l":101.8449188299,"c":102.2863855062,"v":232079.8369701794,"t":1708876800}
+{"o":102.2863855062,"h":103.0383536314,"l":102.1815192928,"c":102.9869041838,"v":217462.4860677387,"t":1708880400}
+{"o":102.9869041838,"h":103.0496113654,"l":102.4063361217,"c":102.7612958248,"v":177812.5444711848,"t":1708884000}
+{"o":102.7612958248,"h":103.3093529838,"l":102.5353336637,"c":102.9985572959,"v":197880.9073888867,"t":1708887600}
+{"o":102.9985572959,"h":104.0257776346,"l":102.9476990135,"c":103.2437829138,"v":309851.4177801767,"t":1708891200}
+{"o":103.2437829138,"h":103.4854699036,"l":102.7778182877,"c":103.0660126432,"v":224415.9168117672,"t":1708894800}
+{"o":103.0660126432,"h":103.5571197427,"l":102.6666186034,"c":103.1402519445,"v":250328.2939221835,"t":1708898400}
+{"o":103.1402519445,"h":103.282145929,"l":102.6992512117,"c":103.0917257202,"v":164997.24386685,"t":1708902000}
+{"o":103.0917257202,"h":103.6026062161,"l":102.7400119257,"c":103.5652101693,"v":209257.2242076798,"t":1708905600}
+{"o":103.5652101693,"h":104.3038568627,"l":102.288662503,"c":103.0187272808,"v":265944.1156825843,"t":1708909200}
+{"o":103.0187272808,"h":103.1329497783,"l":102.1679293195,"c":102.1805263498,"v":189190.510771946,"t":1708912800}
+{"o":102.1805263498,"h":103.0922976426,"l":101.8637165664,"c":103.0647965573,"v":208735.8292654832,"t":1708916400}
+{"o":103.0647965573,"h":103.257002828,"l":102.5462733789,"c":102.781442523,"v":185367.8642578195,"t":1708920000}
+{"o":102.781442523,"h":103.6871224853,"l":102.6636299678,"c":103.5818352276,"v":186434.5381801813,"t":1708923600}
+{"o":103.5818352276,"h":103.8231247682,"l":103.342712888,"c":103.7877074001,"v":167664.9948760219,"t":1708927200}
+{"o":103.7877074001,"h":103.8667451764,"l":102.7776423345,"c":102.8935810306,"v":172409.8574366354,"t":1708930800}
+{"o":102.8935810306,"h":103.7599961222,"l":102.7927188856,"c":103.1795832791,"v":178096.2068802742,"t":1708934400}
+{"o":103.1795832791,"h":103.6236054729,"l":100.9524745246,"c":101.1108782316,"v":368836.1655823427,"t":1708938000}
+{"o":101.1108782316,"h":101.9514645582,"l":101.0419479302,"c":101.4433198619,"v":217417.0467984704,"t":1708941600}
+{"o":101.4433198619,"h":101.5238673672,"l":100.2398259186,"c":100.598608284,"v":263996.2517445374,"t":1708945200}
+{"o":100.598608284,"h":101.11154569,"l":99.9215808797,"c":101.009187305,"v":266606.7399085468,"t":1708948800}
+{"o":101.009187305,"h":101.7538808924,"l":100.559905787,"c":101.1794317892,"v":313531.4465190204,"t":1708952400}
+{"o":101.1794317892,"h":103.1957846231,"l":101.1281101063,"c":103.1415080138,"v":250096.4706465011,"t":1708956000}
+{"o":103.1415080138,"h":104.6548145069,"l":102.7406286052,"c":104.6023962984,"v":496788.6425370993,"t":1708959600}
+{"o":104.6023962984,"h":106.7238177737,"l":104.1963317307,"c":106.5186441597,"v":508099.5160042478,"t":1708963200}
+{"o":106.5186441597,"h":109.4057982556,"l":106.4420728743,"c":109.2199785061,"v":479151.0037926284,"t":1708966800}
+{"o":109.2199785061,"h":109.8723636845,"l":108.41219278,"c":108.917913502,"v":522776.2221273804,"t":1708970400}
+{"o":108.917913502,"h":109.5787856555,"l":108.0183655367,"c":109.3652060824,"v":440818.2982660409,"t":1708974000}
+{"o":109.3652060824,"h":110.0578732844,"l":108.2462276573,"c":108.8208101795,"v":429282.1879470152,"t":1708977600}
+{"o":108.8208101795,"h":108.8795364076,"l":108.0767996079,"c":108.5983600066,"v":271315.7595466936,"t":1708981200}
+{"o":108.5983600066,"h":110.4257476622,"l":108.4839723861,"c":109.3785869295,"v":362157.7340358227,"t":1708984800}
+{"o":109.3785869295,"h":109.8882442149,"l":109.0560626399,"c":109.5636335185,"v":259223.1771760684,"t":1708988400}
+{"o":109.5636335185,"h":110.6370183789,"l":108.8301125694,"c":110.3946996769,"v":355004.7831364438,"t":1708992000}
+{"o":110.3946996769,"h":111.9105762063,"l":110.1958172148,"c":110.3752250934,"v":520320.330217295,"t":1708995600}
+{"o":110.3752250934,"h":111.5435298925,"l":109.5012457992,"c":110.8481029784,"v":698839.1945740271,"t":1708999200}
+{"o":110.8481029784,"h":111.7784296104,"l":109.7714658462,"c":109.8342748147,"v":475921.4181819215,"t":1709002800}
+{"o":109.8342748147,"h":110.2191310375,"l":108.7990069107,"c":108.9564324125,"v":470229.4805541687,"t":1709006400}
+{"o":108.9564324125,"h":110.0231363658,"l":108.791204244,"c":109.8892995884,"v":278098.2722186363,"t":1709010000}
+{"o":109.8892995884,"h":111.0370114377,"l":109.8677372653,"c":110.9073539509,"v":282652.2430998138,"t":1709013600}
+{"o":110.9073539509,"h":111.0724282859,"l":109.810153978,"c":110.0698121439,"v":278526.7805666091,"t":1709017200}
+{"o":110.0698121439,"h":111.3811494717,"l":110.0464565888,"c":110.7055271073,"v":229837.8705577406,"t":1709020800}
+{"o":110.7055271073,"h":111.2874955026,"l":110.5715049086,"c":111.0035888311,"v":284207.6678047567,"t":1709024400}
+{"o":111.0035888311,"h":111.7465196899,"l":110.536700719,"c":111.466899618,"v":262506.6417692588,"t":1709028000}
+{"o":111.466899618,"h":111.5550672563,"l":110.2167427645,"c":111.0952848754,"v":275118.8852578119,"t":1709031600}
+{"o":111.0952848754,"h":111.433903542,"l":109.7004379303,"c":109.7068009604,"v":347404.0628131284,"t":1709035200}
+{"o":109.7068009604,"h":110.2178857584,"l":108.7995720525,"c":109.9340055805,"v":382958.2418454607,"t":1709038800}
+{"o":109.9340055805,"h":110.0571027462,"l":108.1753355432,"c":108.8465262214,"v":418653.4721217006,"t":1709042400}
+{"o":108.8465262214,"h":109.1603750405,"l":105.9672560674,"c":106.4397582299,"v":607850.2139237627,"t":1709046000}
+{"o":106.4397582299,"h":107.3945740165,"l":104.8824368846,"c":106.5090570663,"v":562758.2136653895,"t":1709049600}
+{"o":106.5090570663,"h":107.1228458088,"l":106.1993309806,"c":106.817276217,"v":395161.3815253659,"t":1709053200}
+{"o":106.817276217,"h":107.3417784738,"l":106.5601262347,"c":106.8800051577,"v":274109.9644292843,"t":1709056800}
+{"o":106.8800051577,"h":108.0898712881,"l":106.650940162,"c":108.0251233804,"v":489848.5133573385,"t":1709060400}
+{"o":108.0251233804,"h":108.4779482068,"l":107.2407759089,"c":108.4469606637,"v":356620.6739051917,"t":1709064000}
+{"o":108.4469606637,"h":109.0254343743,"l":107.9982184664,"c":108.595501999,"v":276566.206173442,"t":1709067600}
+{"o":108.595501999,"h":108.9410693027,"l":107.9545927,"c":108.1167344279,"v":245078.6082270478,"t":1709071200}
+{"o":108.1167344279,"h":108.2740049593,"l":107.4506400946,"c":108.0322190434,"v":206034.9131368959,"t":1709074800}
+{"o":108.0322190434,"h":109.2793410209,"l":107.6147558329,"c":108.2864625724,"v":321957.9958710076,"t":1709078400}
+{"o":108.2864625724,"h":108.5011463453,"l":107.0004786618,"c":107.7012836804,"v":300759.4214628405,"t":1709082000}
+{"o":107.7012836804,"h":107.9452238562,"l":107.3821387732,"c":107.6635860579,"v":276296.7976578685,"t":1709085600}
+{"o":107.6635860579,"h":107.7052448329,"l":106.9561922619,"c":107.2621860028,"v":223036.4679903611,"t":1709089200}
+{"o":107.2621860028,"h":108.4839268763,"l":107.217043489,"c":108.4055985417,"v":377859.1711617445,"t":1709092800}
+{"o":108.4055985417,"h":108.8280068756,"l":108.2011605339,"c":108.3494453287,"v":184987.1546255705,"t":1709096400}
+{"o":108.3494453287,"h":108.7209915489,"l":108.0289445862,"c":108.434599357,"v":190811.4763576373,"t":1709100000}
+{"o":108.434599357,"h":109.7997297497,"l":108.301049254,"c":109.7122585571,"v":230529.9618434938,"t":1709103600}
+{"o":109.7122585571,"h":110.415125748,"l":108.8875678248,"c":110.0618863833,"v":444246.4239166141,"t":1709107200}
+{"o":110.0618863833,"h":111.6596116679,"l":109.1340034643,"c":111.563738777,"v":524007.7845462949,"t":1709110800}
+{"o":111.563738777,"h":113.9814707449,"l":110.6840463827,"c":113.822197361,"v":654840.3009942566,"t":1709114400}
+{"o":113.822197361,"h":114.5513106625,"l":110.0617787175,"c":111.0929593322,"v":691189.7966186897,"t":1709118000}
+{"o":111.0929593322,"h":112.1211684505,"l":110.4087552381,"c":111.0092151448,"v":552627.1558503046,"t":1709121600}
+{"o":111.0092151448,"h":112.8337577444,"l":110.5817464702,"c":112.5661870889,"v":688774.5307419454,"t":1709125200}
+{"o":112.5661870889,"h":112.9130571069,"l":110.214079226,"c":111.5663748598,"v":708837.3746578627,"t":1709128800}
+{"o":111.5663748598,"h":112.90334335,"l":110.4369598168,"c":112.6935334501,"v":607617.6247367291,"t":1709132400}
+{"o":112.6935334501,"h":116.1854117175,"l":112.6246370891,"c":115.8359644322,"v":857249.0272402132,"t":1709136000}
+{"o":115.8359644322,"h":116.5838258068,"l":109.0269864922,"c":114.1791426682,"v":1357103.044786111,"t":1709139600}
+{"o":114.1791426682,"h":114.2865421141,"l":108.3379959527,"c":112.7079247314,"v":1164686.0689808107,"t":1709143200}
+{"o":112.7079247314,"h":113.5843784938,"l":110.821107816,"c":110.9996339046,"v":624269.5495865402,"t":1709146800}
+{"o":110.9996339046,"h":112.3351415122,"l":109.841153342,"c":111.7997639818,"v":537007.7395448119,"t":1709150400}
+{"o":111.7997639818,"h":115.8917487561,"l":111.0077999259,"c":115.6334785114,"v":582292.7422399307,"t":1709154000}
+{"o":115.6334785114,"h":117.3780910838,"l":115.0772936201,"c":115.4395309755,"v":672135.6064498546,"t":1709157600}
+{"o":115.4395309755,"h":118.667343732,"l":115.4379511383,"c":118.6424361309,"v":640648.3785294625,"t":1709161200}
+{"o":118.6424361309,"h":122.0557222739,"l":116.9765491988,"c":122.0557222739,"v":963193.405395944,"t":1709164800}
+{"o":122.0557222739,"h":123.7391363838,"l":120.4907545444,"c":123.2131933014,"v":644352.6402363431,"t":1709168400}
+{"o":123.2131933014,"h":123.9536535556,"l":120.921866108,"c":121.0538499584,"v":580657.2739499402,"t":1709172000}
+{"o":121.0538499584,"h":123.5755278422,"l":120.5453796907,"c":123.0436546494,"v":525998.2869818704,"t":1709175600}
+{"o":123.0436546494,"h":124.1873401454,"l":121.8501547882,"c":122.4412989508,"v":472488.9540191619,"t":1709179200}
+{"o":122.4412989508,"h":125.2749441645,"l":121.9272521071,"c":123.465161217,"v":528374.4918409657,"t":1709182800}
+{"o":123.465161217,"h":124.5205303205,"l":122.1054583169,"c":123.0320031143,"v":462900.729974615,"t":1709186400}
+{"o":123.0320031143,"h":125.5148750233,"l":121.7365042675,"c":125.0489477864,"v":401337.0813565883,"t":1709190000}
+{"o":125.0489477864,"h":131.7819933304,"l":124.7277375271,"c":131.0763313846,"v":763672.4837582876,"t":1709193600}
+{"o":131.0763313846,"h":132.3822283239,"l":127.8248597179,"c":128.5585345546,"v":548223.9718273976,"t":1709197200}
+{"o":128.5585345546,"h":128.6920503822,"l":127.4530399245,"c":128.2707334865,"v":382139.2254038145,"t":1709200800}
+{"o":128.2707334865,"h":130.3074318501,"l":127.7197214596,"c":128.7118628073,"v":402911.3908545178,"t":1709204400}
+{"o":128.7118628073,"h":130.114581247,"l":126.8145848289,"c":128.6935965926,"v":477545.2479914916,"t":1709208000}
+{"o":128.6935965926,"h":133.5310527671,"l":128.6287030028,"c":132.3169374356,"v":566619.9452585317,"t":1709211600}
+{"o":132.3169374356,"h":134.1759098902,"l":130.4901368495,"c":131.1572541779,"v":726619.0250548775,"t":1709215200}
+{"o":131.1572541779,"h":132.2119210188,"l":130.1116426841,"c":131.8707352002,"v":499560.6842844874,"t":1709218800}
+{"o":131.8707352002,"h":132.5712833209,"l":126.9211406211,"c":130.0906601183,"v":674495.5063000483,"t":1709222400}
+{"o":130.0906601183,"h":131.4740722331,"l":125.9883174223,"c":127.9704952192,"v":730818.7440273195,"t":1709226000}
+{"o":127.9704952192,"h":129.258780285,"l":125.9247051985,"c":127.1563869904,"v":559428.6222759432,"t":1709229600}
+{"o":127.1563869904,"h":129.939829633,"l":126.5624574003,"c":129.7509162661,"v":336399.5853232911,"t":1709233200}
+{"o":129.7509162661,"h":131.5806249612,"l":129.585852183,"c":130.1912317095,"v":349239.3110493774,"t":1709236800}
+{"o":130.1912317095,"h":130.1912317095,"l":124.4019757597,"c":127.3798003843,"v":682608.2496109799,"t":1709240400}
+{"o":127.3798003843,"h":127.7233817315,"l":122.3297773819,"c":123.2647246037,"v":617358.7599791924,"t":1709244000}
+{"o":123.2647246037,"h":125.9857527336,"l":123.2173092156,"c":125.2268239501,"v":483356.3180485984,"t":1709247600}
+{"o":125.2268239501,"h":132.3748045554,"l":125.2265170471,"c":132.2720724523,"v":676940.3982774842,"t":1709251200}
+{"o":132.2720724523,"h":136.5716864584,"l":131.0104722148,"c":135.195343862,"v":810946.3006317079,"t":1709254800}
+{"o":135.195343862,"h":136.0744425629,"l":131.8261897744,"c":133.4508593212,"v":698516.8088882675,"t":1709258400}
+{"o":133.4508593212,"h":135.832943255,"l":133.0958605412,"c":133.497962551,"v":638207.251237153,"t":1709262000}
+{"o":133.497962551,"h":137.0396096848,"l":133.3335297494,"c":136.9474085928,"v":577893.9614853954,"t":1709265600}
+{"o":136.9474085928,"h":137.438771972,"l":133.0859311187,"c":133.5801530407,"v":442781.2958888909,"t":1709269200}
+{"o":133.5801530407,"h":134.7264833757,"l":132.2527963915,"c":132.9753958438,"v":345572.4669971509,"t":1709272800}
+{"o":132.9753958438,"h":133.7770567931,"l":131.1865428349,"c":131.4456410457,"v":394792.1637760567,"t":1709276400}
+{"o":131.4456410457,"h":132.77891937,"l":130.5090088431,"c":131.8803596632,"v":426994.6252903646,"t":1709280000}
+{"o":131.8803596632,"h":133.8411678799,"l":131.7412975174,"c":133.5473771322,"v":345820.0107788043,"t":1709283600}
+{"o":133.5473771322,"h":134.5099362731,"l":132.8497784406,"c":133.7104803023,"v":383486.4374437816,"t":1709287200}
+{"o":133.7104803023,"h":134.9797689287,"l":133.0128081866,"c":134.9448048562,"v":439808.5068495686,"t":1709290800}
+{"o":134.9448048562,"h":134.9448048562,"l":133.2720501993,"c":133.8264763123,"v":423968.5454576127,"t":1709294400}
+{"o":133.8264763123,"h":134.5234567488,"l":132.9759931102,"c":134.42924072,"v":455891.3057134902,"t":1709298000}
+{"o":134.42924072,"h":134.5014368846,"l":130.9803493486,"c":132.4284663505,"v":580821.6656949663,"t":1709301600}
+{"o":132.4284663505,"h":133.041536703,"l":129.7662688597,"c":130.7182707872,"v":707750.9544026138,"t":1709305200}
+{"o":130.7182707872,"h":131.0736487015,"l":129.0606088636,"c":129.0996451109,"v":546655.7366630282,"t":1709308800}
+{"o":129.0996451109,"h":132.407162362,"l":128.9978644961,"c":131.5038833499,"v":602207.5160765181,"t":1709312400}
+{"o":131.5038833499,"h":132.9084093217,"l":130.2546551212,"c":132.3971936949,"v":528415.5049136622,"t":1709316000}
+{"o":132.3971936949,"h":132.8242025781,"l":129.6387883772,"c":130.5536512434,"v":462485.5814230241,"t":1709319600}
+{"o":130.5536512434,"h":131.4520436044,"l":129.4820367306,"c":131.3823269088,"v":557263.8348401265,"t":1709323200}
+{"o":131.3823269088,"h":131.3823269088,"l":129.4808780618,"c":130.4565997029,"v":492524.7880089484,"t":1709326800}
+{"o":130.4565997029,"h":131.2848729067,"l":129.5582886919,"c":130.2742308444,"v":499409.077382443,"t":1709330400}
+{"o":130.2742308444,"h":131.2153761591,"l":129.0205551322,"c":129.1288729702,"v":446520.8385261065,"t":1709334000}
+{"o":129.1288729702,"h":131.1810679671,"l":128.9305910974,"c":130.0101835874,"v":678307.9071687927,"t":1709337600}
+{"o":130.0101835874,"h":130.0101835874,"l":126.8569725384,"c":128.6892644813,"v":753186.6283908159,"t":1709341200}
+{"o":128.6892644813,"h":129.6751128082,"l":128.1862771394,"c":129.4174753297,"v":389070.6614507145,"t":1709344800}
+{"o":129.4174753297,"h":129.8603735897,"l":128.7807950071,"c":129.7230935765,"v":429475.8098412455,"t":1709348400}
+{"o":129.7230935765,"h":130.3410930611,"l":128.859642887,"c":128.9657763887,"v":290509.0801550053,"t":1709352000}
+{"o":128.9657763887,"h":129.1620707151,"l":127.549097654,"c":128.0015737815,"v":353434.0096727748,"t":1709355600}
+{"o":128.0015737815,"h":129.1656971496,"l":127.6011492897,"c":128.7999930332,"v":291744.6125337008,"t":1709359200}
+{"o":128.7999930332,"h":128.8887095205,"l":127.6728312675,"c":128.7979533233,"v":335334.6467246246,"t":1709362800}
+{"o":128.7979533233,"h":130.1348386021,"l":127.4954587053,"c":129.4532782845,"v":483776.814093018,"t":1709366400}
+{"o":129.4532782845,"h":130.0883953872,"l":127.0127948871,"c":128.1924522434,"v":535042.2321704545,"t":1709370000}
+{"o":128.1924522434,"h":129.6089291239,"l":127.6636032534,"c":127.944079412,"v":326938.8691551251,"t":1709373600}
+{"o":127.944079412,"h":128.9417577009,"l":127.9057522677,"c":128.433279391,"v":283957.9604990737,"t":1709377200}
+{"o":128.433279391,"h":129.8367247916,"l":128.1973303112,"c":129.3484575612,"v":317664.4783225508,"t":1709380800}
+{"o":129.3484575612,"h":130.0727813314,"l":128.458287567,"c":128.977541799,"v":378456.3058962739,"t":1709384400}
+{"o":128.977541799,"h":129.0203461791,"l":127.0444672434,"c":128.0980322649,"v":553787.2324477123,"t":1709388000}
+{"o":128.0980322649,"h":128.5132826509,"l":127.1739715303,"c":127.5858520465,"v":436759.5715865457,"t":1709391600}
+{"o":127.5858520465,"h":128.3367112094,"l":127.0850367397,"c":127.9434762008,"v":447867.8362530912,"t":1709395200}
+{"o":127.9434762008,"h":128.3806437109,"l":127.4195582319,"c":127.6193630202,"v":336138.8552327302,"t":1709398800}
+{"o":127.6193630202,"h":129.3492706087,"l":127.5243472965,"c":129.2607730763,"v":368734.6147150073,"t":1709402400}
+{"o":129.2607730763,"h":130.4062262773,"l":129.1408195723,"c":130.2664301469,"v":390617.5073380782,"t":1709406000}
+{"o":130.2664301469,"h":130.9887693799,"l":128.0992998012,"c":128.8080636782,"v":484640.7489346198,"t":1709409600}
+{"o":128.8080636782,"h":129.3563862299,"l":128.1217374743,"c":128.4464452194,"v":386255.7495975189,"t":1709413200}
+{"o":128.4464452194,"h":128.9472845649,"l":127.8438990108,"c":127.9252674188,"v":444835.9478018488,"t":1709416800}
+{"o":127.9252674188,"h":129.7366719917,"l":127.9042951225,"c":129.7057325833,"v":495385.5524394881,"t":1709420400}
+{"o":129.7057325833,"h":129.9187051867,"l":128.3889313853,"c":128.4850037752,"v":741097.2213705446,"t":1709424000}
+{"o":128.4850037752,"h":130.3028268163,"l":128.0420297438,"c":129.6903053022,"v":625318.6134305835,"t":1709427600}
+{"o":129.6903053022,"h":129.9347941815,"l":127.9249802393,"c":128.7812271515,"v":475794.6118146378,"t":1709431200}
+{"o":128.7812271515,"h":129.9604333106,"l":128.6051312002,"c":129.7608201056,"v":404709.2340125948,"t":1709434800}
+{"o":129.7608201056,"h":130.1736929293,"l":129.2636425224,"c":129.8461703659,"v":512921.572394304,"t":1709438400}
+{"o":129.8461703659,"h":129.9511607945,"l":128.9386694053,"c":129.1936785687,"v":496476.6004515099,"t":1709442000}
+{"o":129.1936785687,"h":129.8628838023,"l":128.06312216,"c":128.7999882926,"v":459778.4906337422,"t":1709445600}
+{"o":128.7999882926,"h":129.1110581278,"l":124.3840483198,"c":126.4185031816,"v":883063.3040086249,"t":1709449200}
+{"o":126.4185031816,"h":127.0867067614,"l":124.8919582045,"c":126.4192877716,"v":681524.3386151796,"t":1709452800}
+{"o":126.4192877716,"h":130.8212754404,"l":126.1558150223,"c":129.4508587492,"v":531593.2963031344,"t":1709456400}
+{"o":129.4508587492,"h":130.030385002,"l":128.5036038624,"c":128.6839653146,"v":443265.3795558406,"t":1709460000}
+{"o":128.6839653146,"h":129.2784422957,"l":128.3115566954,"c":128.3483134728,"v":433394.6509838646,"t":1709463600}
+{"o":128.3483134728,"h":128.6832986472,"l":127.1342822599,"c":127.8156535339,"v":688834.4671393782,"t":1709467200}
+{"o":127.8156535339,"h":128.5598286623,"l":127.6659618079,"c":128.2683061504,"v":480431.8232512995,"t":1709470800}
+{"o":128.2683061504,"h":129.266683877,"l":127.809786122,"c":128.3193462588,"v":663812.8240886778,"t":1709474400}
+{"o":128.3193462588,"h":129.1706424015,"l":128.2563749402,"c":128.9497251172,"v":577778.7277621824,"t":1709478000}
+{"o":128.9497251172,"h":129.9241707268,"l":128.4038342007,"c":129.8819425691,"v":572877.9820911965,"t":1709481600}
+{"o":129.8819425691,"h":130.591130963,"l":129.344621901,"c":129.9733548755,"v":620180.8108210635,"t":1709485200}
+{"o":129.9733548755,"h":130.7363985964,"l":129.6071293772,"c":130.1263324583,"v":631202.8165468944,"t":1709488800}
+{"o":130.1263324583,"h":130.5305099048,"l":129.5665601054,"c":129.7518126367,"v":597809.3855480028,"t":1709492400}
+{"o":129.7518126367,"h":130.1077876383,"l":129.1738335847,"c":129.3189177698,"v":576023.0876075038,"t":1709496000}
+{"o":129.3189177698,"h":129.9004057722,"l":129.1193911553,"c":129.7609495319,"v":481571.7181490664,"t":1709499600}
+{"o":129.7609495319,"h":131.6053766964,"l":129.3435488385,"c":130.4612224407,"v":718147.4863590054,"t":1709503200}
+{"o":130.4612224407,"h":130.8184797005,"l":129.1256326085,"c":129.7188846597,"v":702255.5175813818,"t":1709506800}
+{"o":129.7188846597,"h":132.5299756033,"l":128.8960713027,"c":130.3988012703,"v":975423.2212603351,"t":1709510400}
+{"o":130.3988012703,"h":130.8437945834,"l":129.1480806701,"c":129.761589451,"v":843415.2493179198,"t":1709514000}
+{"o":129.761589451,"h":130.0881801263,"l":128.6980225314,"c":129.6722732793,"v":655714.105352588,"t":1709517600}
+{"o":129.6722732793,"h":129.7516300895,"l":128.0594483148,"c":128.5856958471,"v":517112.9931016169,"t":1709521200}
+{"o":128.5856958471,"h":129.525259222,"l":128.097858561,"c":129.287862486,"v":445974.5160897336,"t":1709524800}
+{"o":129.287862486,"h":129.4639698088,"l":128.3535044753,"c":128.4846452555,"v":436219.2772871929,"t":1709528400}
+{"o":128.4846452555,"h":128.9803514437,"l":128.2078308521,"c":128.8008128811,"v":396891.2041701877,"t":1709532000}
+{"o":128.8008128811,"h":129.1987369337,"l":128.3121537266,"c":129.1583433482,"v":434673.2262918256,"t":1709535600}
+{"o":129.1583433482,"h":131.8701900596,"l":129.0125433458,"c":131.4581338672,"v":673845.6731729178,"t":1709539200}
+{"o":131.4581338672,"h":134.5215163955,"l":130.45860923,"c":133.9193971819,"v":658621.6150583803,"t":1709542800}
+{"o":133.9193971819,"h":134.0307901243,"l":130.1201895365,"c":131.1767440989,"v":803181.5159240805,"t":1709546400}
+{"o":131.1767440989,"h":132.4693579675,"l":130.3278828262,"c":132.1130486314,"v":504451.6466560452,"t":1709550000}
+{"o":132.1130486314,"h":133.2682008387,"l":131.3215236559,"c":132.2918953791,"v":556750.5626772571,"t":1709553600}
+{"o":132.2918953791,"h":132.8969851316,"l":129.8466576952,"c":130.3864100352,"v":624832.4543355814,"t":1709557200}
+{"o":130.3864100352,"h":131.8998958798,"l":129.1542607484,"c":131.539986245,"v":851929.3296340761,"t":1709560800}
+{"o":131.539986245,"h":132.6385016986,"l":131.1609526882,"c":131.4354052728,"v":806795.4263233579,"t":1709564400}
+{"o":131.4354052728,"h":131.6491388928,"l":129.0122041137,"c":129.3121186559,"v":884772.0117096793,"t":1709568000}
+{"o":129.3121186559,"h":130.4129478878,"l":127.1299647749,"c":127.1975227108,"v":1230572.7063576127,"t":1709571600}
+{"o":127.1975227108,"h":129.7335814974,"l":127.1089733695,"c":129.7335814974,"v":1396733.1961008327,"t":1709575200}
+{"o":129.7335814974,"h":130.1648580255,"l":128.4030084928,"c":129.2980215413,"v":864509.657317534,"t":1709578800}
+{"o":129.2980215413,"h":129.4900876808,"l":128.54226235,"c":129.2412323087,"v":763253.4295499149,"t":1709582400}
+{"o":129.2412323087,"h":130.112469649,"l":127.9568030763,"c":130.1069715891,"v":667010.9081901534,"t":1709586000}
+{"o":130.1069715891,"h":130.7330575635,"l":129.4355445808,"c":130.4633569133,"v":531369.8786430523,"t":1709589600}
+{"o":130.4633569133,"h":133.0202195101,"l":130.2802213777,"c":132.9108081697,"v":829259.6600781638,"t":1709593200}
+{"o":132.9108081697,"h":133.0348639096,"l":131.2973822324,"c":131.5373384163,"v":743015.8854626456,"t":1709596800}
+{"o":131.5373384163,"h":132.4827147655,"l":130.8359337428,"c":131.9816845035,"v":714102.5726997553,"t":1709600400}
+{"o":131.9816845035,"h":132.0738546556,"l":129.0432325414,"c":129.6691246772,"v":649650.5888170846,"t":1709604000}
+{"o":129.6691246772,"h":130.0645003876,"l":128.956463087,"c":129.8172631789,"v":473089.277621449,"t":1709607600}
+{"o":129.8172631789,"h":131.8615135866,"l":128.8459487317,"c":129.4028201238,"v":765304.0037245794,"t":1709611200}
+{"o":129.4028201238,"h":132.325509352,"l":127.3045510978,"c":132.2185501899,"v":867812.2848084399,"t":1709614800}
+{"o":132.2185501899,"h":132.2520930519,"l":130.5791410626,"c":131.4566568626,"v":640419.7297604411,"t":1709618400}
+{"o":131.4566568626,"h":131.6562038145,"l":129.0857101774,"c":129.1266715906,"v":539125.3248157708,"t":1709622000}
+{"o":129.1266715906,"h":130.1460371914,"l":128.5910675636,"c":129.7068328452,"v":693236.2030785565,"t":1709625600}
+{"o":129.7068328452,"h":130.2878863004,"l":128.8618431249,"c":129.6818827796,"v":477455.1311613783,"t":1709629200}
+{"o":129.6818827796,"h":131.6995514857,"l":129.4801048219,"c":131.0656235264,"v":951023.5335323875,"t":1709632800}
+{"o":131.0656235264,"h":131.6872006018,"l":130.1992198615,"c":130.271462351,"v":606484.1349321303,"t":1709636400}
+{"o":130.271462351,"h":132.1427539406,"l":130.271462351,"c":131.7846103924,"v":728946.5973085535,"t":1709640000}
+{"o":131.7846103924,"h":132.6465280743,"l":131.1023076495,"c":132.3034065548,"v":799465.7771557503,"t":1709643600}
+{"o":132.3034065548,"h":138.2724823023,"l":131.3230910025,"c":136.6884356904,"v":1262209.5791478597,"t":1709647200}
+{"o":136.6884356904,"h":142.4347663011,"l":135.0722354321,"c":138.7839911614,"v":1454685.5012375619,"t":1709650800}
+{"o":138.7839911614,"h":140.0332730699,"l":131.3090862521,"c":132.6317106021,"v":1318567.727546721,"t":1709654400}
+{"o":132.6317106021,"h":135.1119175393,"l":128.2639097259,"c":134.6355675465,"v":1064608.5905401891,"t":1709658000}
+{"o":134.6355675465,"h":134.6355675465,"l":130.3268293542,"c":130.7321005932,"v":806716.4770588292,"t":1709661600}
+{"o":130.7321005932,"h":132.2968034235,"l":117.5561650765,"c":119.0315745663,"v":1352980.7280502459,"t":1709665200}
+{"o":119.0315745663,"h":123.223625727,"l":116.7477922513,"c":118.2218339167,"v":1727493.6715647685,"t":1709668800}
+{"o":118.2218339167,"h":124.6164456941,"l":118.0181354926,"c":120.9774455279,"v":1256870.0734343848,"t":1709672400}
+{"o":120.9774455279,"h":121.6570441105,"l":118.0257257166,"c":121.5814915046,"v":957681.8754324049,"t":1709676000}
+{"o":121.5814915046,"h":127.0478188187,"l":121.0977335165,"c":125.1119154768,"v":824373.3554306435,"t":1709679600}
+{"o":125.1119154768,"h":126.4768289433,"l":123.1341973681,"c":123.246721721,"v":778898.2887693369,"t":1709683200}
+{"o":123.246721721,"h":124.4714609776,"l":121.5221737175,"c":121.8061320728,"v":600110.2820330068,"t":1709686800}
+{"o":121.8061320728,"h":122.4816896874,"l":119.8193042403,"c":119.8478243296,"v":583604.9246989263,"t":1709690400}
+{"o":119.8478243296,"h":122.3083584915,"l":119.7825352578,"c":122.0275610109,"v":502217.9025011546,"t":1709694000}
+{"o":122.0275610109,"h":125.7209677658,"l":121.9975789439,"c":125.486855012,"v":565106.7023485986,"t":1709697600}
+{"o":125.486855012,"h":129.3072318002,"l":124.6412532299,"c":129.1724645493,"v":802531.5976222851,"t":1709701200}
+{"o":129.1724645493,"h":132.3704059658,"l":128.8270278308,"c":131.6255425614,"v":849877.3540541069,"t":1709704800}
+{"o":131.6255425614,"h":132.9033164875,"l":130.555226133,"c":132.7411583388,"v":716253.4754439509,"t":1709708400}
+{"o":132.7411583388,"h":134.4350643138,"l":131.5182807967,"c":131.8131419597,"v":781749.2991707617,"t":1709712000}
+{"o":131.8131419597,"h":132.4766851035,"l":128.7933271344,"c":128.8572988366,"v":667710.4640049449,"t":1709715600}
+{"o":128.8572988366,"h":131.0427418864,"l":128.8572988366,"c":130.4648851324,"v":824049.374223284,"t":1709719200}
+{"o":130.4648851324,"h":132.5073741023,"l":130.1736036527,"c":131.4672240493,"v":894690.9078924017,"t":1709722800}
+{"o":131.4672240493,"h":131.7808589122,"l":126.9534333282,"c":127.8174233584,"v":833161.6003259103,"t":1709726400}
+{"o":127.8174233584,"h":128.463610121,"l":126.0423934699,"c":127.5271423954,"v":842620.4077909589,"t":1709730000}
+{"o":127.5271423954,"h":129.0777882166,"l":126.0066468404,"c":126.9026705386,"v":915974.1515384922,"t":1709733600}
+{"o":126.9026705386,"h":128.3903705132,"l":125.0584808403,"c":127.8355768126,"v":821203.7580343098,"t":1709737200}
+{"o":127.8355768126,"h":129.2060752671,"l":127.6423705309,"c":128.9497091755,"v":895028.4934715364,"t":1709740800}
+{"o":128.9497091755,"h":130.0234442253,"l":127.9530044876,"c":129.59884936,"v":817908.9547464428,"t":1709744400}
+{"o":129.59884936,"h":130.0008351797,"l":128.1636135744,"c":129.8396989332,"v":802913.9375853839,"t":1709748000}
+{"o":129.8396989332,"h":131.7488091192,"l":129.1225755809,"c":130.5471082892,"v":867318.0383632568,"t":1709751600}
+{"o":130.5471082892,"h":131.313779146,"l":129.8474626575,"c":131.1030980926,"v":797523.0578912522,"t":1709755200}
+{"o":131.1030980926,"h":132.0605225665,"l":130.1722196019,"c":131.8144022208,"v":747680.9476575669,"t":1709758800}
+{"o":131.8144022208,"h":131.8498160739,"l":129.8590189363,"c":130.3109810468,"v":912724.3441962323,"t":1709762400}
+{"o":130.3109810468,"h":131.7162054978,"l":129.8779038576,"c":130.3726210761,"v":794196.4837215143,"t":1709766000}
+{"o":130.3726210761,"h":134.4143911009,"l":130.1983175119,"c":134.1170581963,"v":944568.452993558,"t":1709769600}
+{"o":134.1170581963,"h":136.8551500879,"l":132.0927005817,"c":136.7351814597,"v":1156879.0422570263,"t":1709773200}
+{"o":136.7351814597,"h":140.3210392309,"l":135.7719211401,"c":140.2299764561,"v":1199383.2055440994,"t":1709776800}
+{"o":140.2299764561,"h":141.0584899667,"l":137.4178819732,"c":137.7146577009,"v":1065192.6567157938,"t":1709780400}
+{"o":137.7146577009,"h":139.506659806,"l":137.0901412727,"c":137.5775313256,"v":884152.6624199213,"t":1709784000}
+{"o":137.5775313256,"h":139.2076075037,"l":135.64286438,"c":136.8540342755,"v":846103.5185708968,"t":1709787600}
+{"o":136.8540342755,"h":138.4947284626,"l":135.4693330986,"c":138.4832044968,"v":603346.7882827665,"t":1709791200}
+{"o":138.4832044968,"h":139.2420386859,"l":136.8923510653,"c":137.8053869689,"v":574109.328552279,"t":1709794800}
+{"o":137.8053869689,"h":140.7123620745,"l":137.6740729257,"c":140.3799644856,"v":696200.5270407905,"t":1709798400}
+{"o":140.3799644856,"h":141.2747319116,"l":139.2812682303,"c":139.4309608265,"v":567824.1083144011,"t":1709802000}
+{"o":139.4309608265,"h":140.356350471,"l":138.3795216936,"c":138.461398901,"v":525546.1978962197,"t":1709805600}
+{"o":138.461398901,"h":143.740126005,"l":137.8145210878,"c":139.8460037306,"v":924293.2199113165,"t":1709809200}
+{"o":139.8460037306,"h":143.037379782,"l":138.7877682546,"c":142.3024294207,"v":699389.9742328619,"t":1709812800}
+{"o":142.3024294207,"h":144.6052551556,"l":141.151931559,"c":144.2022449273,"v":670763.5191144218,"t":1709816400}
+{"o":144.2022449273,"h":148.5135076624,"l":143.3892913343,"c":147.6977995466,"v":904375.0193507852,"t":1709820000}
+{"o":147.6977995466,"h":148.5781746966,"l":144.8481022509,"c":145.6229884182,"v":748313.3133319898,"t":1709823600}
+{"o":145.6229884182,"h":147.233345377,"l":145.3884879009,"c":146.8181276334,"v":742312.9794935799,"t":1709827200}
+{"o":146.8181276334,"h":147.0596008362,"l":145.9535432661,"c":146.2553928716,"v":828199.7234504821,"t":1709830800}
+{"o":146.2553928716,"h":148.0344503251,"l":144.1900322825,"c":147.9462638343,"v":1057942.3172745844,"t":1709834400}
+{"o":147.9462638343,"h":148.7993730654,"l":146.8869980451,"c":148.3664735061,"v":935596.3444941865,"t":1709838000}
+{"o":148.3664735061,"h":148.652619528,"l":146.1974054806,"c":146.4346482136,"v":927447.736356186,"t":1709841600}
+{"o":146.4346482136,"h":146.6315142356,"l":144.163881269,"c":145.0016962458,"v":900619.7294239156,"t":1709845200}
+{"o":145.0016962458,"h":145.7478124959,"l":144.0119472626,"c":144.4606619603,"v":786205.7158519145,"t":1709848800}
+{"o":144.4606619603,"h":145.2030895683,"l":143.2353896704,"c":143.4693782738,"v":537179.9800438535,"t":1709852400}
+{"o":143.4693782738,"h":145.7431300542,"l":143.3780664642,"c":145.1576177313,"v":730232.0109580458,"t":1709856000}
+{"o":145.1576177313,"h":146.0932051489,"l":142.8812035005,"c":144.2428728947,"v":673613.689388116,"t":1709859600}
+{"o":144.2428728947,"h":145.539391148,"l":144.1051909329,"c":144.6481950985,"v":681095.4839811381,"t":1709863200}
+{"o":144.6481950985,"h":144.7879426234,"l":143.4632398888,"c":143.9609203712,"v":649357.9953838759,"t":1709866800}
+{"o":143.9609203712,"h":144.4552179603,"l":142.54237695,"c":143.8489591865,"v":592154.9151726292,"t":1709870400}
+{"o":143.8489591865,"h":144.1107161544,"l":141.7595948147,"c":142.3898959806,"v":517333.9066034671,"t":1709874000}
+{"o":142.3898959806,"h":144.7582146498,"l":141.8424258798,"c":144.6712006206,"v":584145.2451047782,"t":1709877600}
+{"o":144.6712006206,"h":145.2309099438,"l":144.0789621363,"c":144.2927530964,"v":486652.4619473437,"t":1709881200}
+{"o":144.2927530964,"h":146.0316565088,"l":144.1270254209,"c":145.6144859178,"v":462137.6751551796,"t":1709884800}
+{"o":145.6144859178,"h":146.2599503343,"l":144.6720182842,"c":144.9882095877,"v":479460.8696427183,"t":1709888400}
+{"o":144.9882095877,"h":146.8301969058,"l":144.8288502072,"c":145.8948317031,"v":427210.0731029132,"t":1709892000}
+{"o":145.8948317031,"h":148.7125695062,"l":145.292327803,"c":148.5641104149,"v":500738.4301197195,"t":1709895600}
+{"o":148.5641104149,"h":149.5596438476,"l":147.8923415197,"c":148.5606872479,"v":538528.6098380155,"t":1709899200}
+{"o":148.5606872479,"h":149.5490647619,"l":147.4298450602,"c":148.7392612898,"v":611709.2620790763,"t":1709902800}
+{"o":148.7392612898,"h":152.3120511511,"l":147.8954774765,"c":151.3225714512,"v":817093.3481292998,"t":1709906400}
+{"o":151.3225714512,"h":151.995184283,"l":143.965977128,"c":145.1968098193,"v":1400593.3354956449,"t":1709910000}
+{"o":145.1968098193,"h":148.2090728029,"l":141.8723378154,"c":147.9583029438,"v":1293643.4097946892,"t":1709913600}
+{"o":147.9583029438,"h":150.3764297368,"l":146.4264863452,"c":149.3490198645,"v":1040682.8460668852,"t":1709917200}
+{"o":149.3490198645,"h":149.5285587434,"l":147.0863725252,"c":147.6388371528,"v":984544.2681643873,"t":1709920800}
+{"o":147.6388371528,"h":147.9536002716,"l":145.9175979073,"c":147.5147446619,"v":1081147.3058856132,"t":1709924400}
+{"o":147.5147446619,"h":148.7895711014,"l":145.9285034567,"c":146.3050025758,"v":1012604.7675603748,"t":1709928000}
+{"o":146.3050025758,"h":146.8292865733,"l":143.3616402644,"c":144.037360279,"v":1089089.448765432,"t":1709931600}
+{"o":144.037360279,"h":144.9417366809,"l":143.5682530503,"c":143.9083650581,"v":894525.4631104952,"t":1709935200}
+{"o":143.9083650581,"h":148.0736228642,"l":143.6860135862,"c":144.5043650658,"v":601051.0806417515,"t":1709938800}
+{"o":144.5043650658,"h":146.8430463523,"l":144.4101915123,"c":145.9009249847,"v":439404.9606197951,"t":1709942400}
+{"o":145.9009249847,"h":146.078574735,"l":144.3078599557,"c":144.9767915046,"v":375831.3487165007,"t":1709946000}
+{"o":144.9767915046,"h":146.5430827617,"l":144.3648192451,"c":146.1159448826,"v":371409.1200380201,"t":1709949600}
+{"o":146.1159448826,"h":146.2815838079,"l":145.3856697061,"c":145.7288202818,"v":308674.705708564,"t":1709953200}
+{"o":145.7288202818,"h":146.8283116913,"l":145.1744523938,"c":146.8119577176,"v":289844.7896848151,"t":1709956800}
+{"o":146.8119577176,"h":148.0634679187,"l":146.1535325992,"c":147.8698785415,"v":300750.9367681909,"t":1709960400}
+{"o":147.8698785415,"h":148.8551998415,"l":147.689699864,"c":148.5460030475,"v":309978.4216276314,"t":1709964000}
+{"o":148.5460030475,"h":148.8755498957,"l":147.8490029007,"c":148.2220895829,"v":332343.8672787517,"t":1709967600}
+{"o":148.2220895829,"h":148.5146730941,"l":146.8526444627,"c":147.021371777,"v":306633.9591876878,"t":1709971200}
+{"o":147.021371777,"h":148.2727840216,"l":146.4506365072,"c":146.822751135,"v":334959.7039803275,"t":1709974800}
+{"o":146.822751135,"h":147.1143833168,"l":144.8635627342,"c":146.5745544845,"v":328286.6987720261,"t":1709978400}
+{"o":146.5745544845,"h":146.925549925,"l":145.8903400433,"c":146.5103044511,"v":251304.6190153011,"t":1709982000}
+{"o":146.5103044511,"h":146.6520517198,"l":144.9224321762,"c":145.6987515632,"v":321260.6993397683,"t":1709985600}
+{"o":145.6987515632,"h":146.3118029889,"l":145.1443273318,"c":145.8831265432,"v":316795.3912131586,"t":1709989200}
+{"o":145.8831265432,"h":146.5726567852,"l":145.3295452317,"c":146.081802734,"v":364454.7764443475,"t":1709992800}
+{"o":146.081802734,"h":147.0174422658,"l":145.6788437812,"c":146.8573668714,"v":429200.4713209721,"t":1709996400}
+{"o":146.8573668714,"h":147.0238940299,"l":145.0453065511,"c":145.1745225779,"v":447980.9654175161,"t":1710000000}
+{"o":145.1745225779,"h":145.4590644329,"l":143.5221692218,"c":144.7395154334,"v":513361.8577914903,"t":1710003600}
+{"o":144.7395154334,"h":145.5809398003,"l":144.4139899778,"c":144.658138522,"v":402747.0688613183,"t":1710007200}
+{"o":144.658138522,"h":145.5644819594,"l":144.658138522,"c":145.1172588341,"v":442262.9060944141,"t":1710010800}
+{"o":145.1172588341,"h":146.0140023246,"l":145.0117621588,"c":145.7408636331,"v":441868.8835189839,"t":1710014400}
+{"o":145.7408636331,"h":145.8900860635,"l":145.0393594411,"c":145.7019208314,"v":433254.3791105299,"t":1710018000}
+{"o":145.7019208314,"h":146.4621595289,"l":144.6143927911,"c":144.7260624647,"v":443213.4353306994,"t":1710021600}
+{"o":144.7260624647,"h":144.999576019,"l":143.4087239449,"c":144.0741289224,"v":454351.8783658019,"t":1710025200}
+{"o":144.0741289224,"h":145.9113445374,"l":143.632994407,"c":145.552601511,"v":491009.6845429738,"t":1710028800}
+{"o":145.552601511,"h":146.8649870726,"l":145.1935711243,"c":146.6429770646,"v":464933.8554489078,"t":1710032400}
+{"o":146.6429770646,"h":148.0535073446,"l":146.3870300359,"c":147.2808766758,"v":351087.7945044173,"t":1710036000}
+{"o":147.2808766758,"h":147.3435931605,"l":145.9084157896,"c":146.4380396197,"v":383368.3055257899,"t":1710039600}
+{"o":146.4380396197,"h":146.9948843403,"l":146.3104743261,"c":146.5694522816,"v":363571.2520850937,"t":1710043200}
+{"o":146.5694522816,"h":147.8927692375,"l":146.4742511682,"c":147.1112784336,"v":365636.9153888521,"t":1710046800}
+{"o":147.1112784336,"h":147.5759385996,"l":146.6773806133,"c":146.9997169126,"v":372238.706684245,"t":1710050400}
+{"o":146.9997169126,"h":148.2219596595,"l":146.6162995508,"c":147.9421723311,"v":430671.949880507,"t":1710054000}
+{"o":147.9421723311,"h":148.2708793712,"l":147.2783519756,"c":147.5436606673,"v":362066.7061987121,"t":1710057600}
+{"o":147.5436606673,"h":147.7054232946,"l":145.4083232972,"c":146.0159943562,"v":442708.0042887193,"t":1710061200}
+{"o":146.0159943562,"h":147.3879670684,"l":145.897010256,"c":146.4925897942,"v":414171.8644460082,"t":1710064800}
+{"o":146.4925897942,"h":146.7903484064,"l":143.995073775,"c":145.1070867013,"v":365190.926552769,"t":1710068400}
+{"o":145.1070867013,"h":145.5665649664,"l":143.9812247962,"c":145.1605878711,"v":378609.8222806017,"t":1710072000}
+{"o":145.1605878711,"h":145.2578059239,"l":143.7426546819,"c":144.2843279572,"v":453331.3601057527,"t":1710075600}
+{"o":144.2843279572,"h":144.5292394961,"l":141.3802507489,"c":143.7161706766,"v":579733.8445135291,"t":1710079200}
+{"o":143.7161706766,"h":143.754063619,"l":141.6298688357,"c":142.7073439001,"v":491025.9642300278,"t":1710082800}
+{"o":142.7073439001,"h":144.7836329845,"l":142.5983270818,"c":143.8375894724,"v":469032.3576023417,"t":1710086400}
+{"o":143.8375894724,"h":145.009399054,"l":143.3776740195,"c":144.0876281833,"v":404695.5954844464,"t":1710090000}
+{"o":144.0876281833,"h":144.8156518996,"l":143.5813904348,"c":144.3879590712,"v":395695.8322663409,"t":1710093600}
+{"o":144.3879590712,"h":145.068779919,"l":144.0507134295,"c":144.8420596103,"v":402392.8712841176,"t":1710097200}
+{"o":144.8420596103,"h":145.0103729114,"l":143.8441624469,"c":144.6349168399,"v":416026.5924965566,"t":1710100800}
+{"o":144.6349168399,"h":145.0988745182,"l":143.3392328478,"c":143.4931195453,"v":438900.3226238298,"t":1710104400}
+{"o":143.4931195453,"h":143.5366252253,"l":140.0740743589,"c":141.4781637073,"v":610445.792033628,"t":1710108000}
+{"o":141.4781637073,"h":144.1317502686,"l":141.3602174999,"c":144.0217702061,"v":441363.7256764425,"t":1710111600}
+{"o":144.0217702061,"h":144.0932956225,"l":137.1898613334,"c":139.9243959514,"v":637793.1584859816,"t":1710115200}
+{"o":139.9243959514,"h":140.4973838318,"l":136.5753278574,"c":138.2076557195,"v":730746.4600664283,"t":1710118800}
+{"o":138.2076557195,"h":139.0087881284,"l":137.3104595333,"c":138.7019537208,"v":410998.7512233416,"t":1710122400}
+{"o":138.7019537208,"h":141.0377009124,"l":138.4699512107,"c":140.6236124728,"v":427733.2216004655,"t":1710126000}
+{"o":140.6236124728,"h":141.4476082606,"l":139.7449354275,"c":139.9115023741,"v":348209.640514733,"t":1710129600}
+{"o":139.9115023741,"h":141.5239280321,"l":139.8760718004,"c":140.3302132236,"v":339742.857073043,"t":1710133200}
+{"o":140.3302132236,"h":142.6728213433,"l":139.3273821606,"c":142.6728213433,"v":334448.1046187637,"t":1710136800}
+{"o":142.6728213433,"h":147.7126473903,"l":142.6728213433,"c":147.2914968461,"v":788177.8724285587,"t":1710140400}
+{"o":147.2914968461,"h":149.5852811565,"l":147.1708767367,"c":148.5457648318,"v":463604.6696114035,"t":1710144000}
+{"o":148.5457648318,"h":149.0886050508,"l":147.7569397747,"c":148.3923407856,"v":394864.218251766,"t":1710147600}
+{"o":148.3923407856,"h":148.4458381722,"l":147.4557712887,"c":147.9207929668,"v":308968.548180211,"t":1710151200}
+{"o":147.9207929668,"h":149.3513862594,"l":147.1779105839,"c":147.796468698,"v":423040.3478137149,"t":1710154800}
+{"o":147.796468698,"h":149.7099034528,"l":147.4665824133,"c":148.4988266235,"v":427704.7658059735,"t":1710158400}
+{"o":148.4988266235,"h":148.7599551626,"l":145.8417966418,"c":146.2464143679,"v":531248.242618739,"t":1710162000}
+{"o":146.2464143679,"h":149.4867929001,"l":146.2443596737,"c":146.7799307259,"v":506508.5489224851,"t":1710165600}
+{"o":146.7799307259,"h":148.163315491,"l":145.3699968013,"c":146.5600199599,"v":536313.8969361749,"t":1710169200}
+{"o":146.5600199599,"h":147.3935603252,"l":145.3946646458,"c":146.5093008701,"v":638798.0741338197,"t":1710172800}
+{"o":146.5093008701,"h":146.9718152537,"l":145.59746507,"c":146.8115599324,"v":484021.2962500994,"t":1710176400}
+{"o":146.8115599324,"h":148.346131816,"l":146.3883646039,"c":146.8447621604,"v":414606.7994763755,"t":1710180000}
+{"o":146.8447621604,"h":147.7908899746,"l":145.7639153904,"c":146.5325798621,"v":449257.884166321,"t":1710183600}
+{"o":146.5325798621,"h":147.4401594044,"l":145.0664897176,"c":146.8566511447,"v":395702.3754473209,"t":1710187200}
+{"o":146.8566511447,"h":149.0487525018,"l":146.4332961745,"c":147.9309440903,"v":393824.5779237444,"t":1710190800}
+{"o":147.9309440903,"h":149.0040048941,"l":146.9981152894,"c":147.3232421695,"v":372770.2968019019,"t":1710194400}
+{"o":147.3232421695,"h":148.7852859088,"l":147.1019321471,"c":148.3098135425,"v":376795.1118346392,"t":1710198000}
+{"o":148.3098135425,"h":150.4319398804,"l":146.8215798294,"c":146.9017280238,"v":433635.404430537,"t":1710201600}
+{"o":146.9017280238,"h":148.3833887407,"l":146.7338680092,"c":148.2720106109,"v":359494.5011924729,"t":1710205200}
+{"o":148.2720106109,"h":152.6431285742,"l":148.0059112434,"c":150.7280886484,"v":536804.5340206655,"t":1710208800}
+{"o":150.7280886484,"h":154.691187583,"l":150.027529198,"c":150.2830603597,"v":687154.851150036,"t":1710212400}
+{"o":150.2830603597,"h":153.8661124808,"l":142.4438508601,"c":153.1576400086,"v":574856.7786856614,"t":1710216000}
+{"o":153.1576400086,"h":153.7119421999,"l":151.8803895468,"c":153.6341487002,"v":362736.4661258275,"t":1710219600}
+{"o":153.6341487002,"h":153.7521499253,"l":149.5298430851,"c":152.960117818,"v":515931.2296131487,"t":1710223200}
+{"o":152.960117818,"h":153.2016569466,"l":150.959093782,"c":151.3831763167,"v":432822.8708030868,"t":1710226800}
+{"o":151.3831763167,"h":152.0008207478,"l":147.7692684108,"c":149.4343482094,"v":653607.5028060559,"t":1710230400}
+{"o":149.4343482094,"h":153.5140643345,"l":149.4342643343,"c":151.2147981869,"v":384862.5754699913,"t":1710234000}
+{"o":151.2147981869,"h":151.6744467852,"l":149.6945866246,"c":150.1001440505,"v":423868.2358010546,"t":1710237600}
+{"o":150.1001440505,"h":151.7146586341,"l":149.591709971,"c":149.9078342219,"v":401436.32249708,"t":1710241200}
+{"o":74.7448159963,"h":75.1559649484,"l":74.3720320513,"c":74.7448159963,"v":381218.3347504988,"t":1703044800}
+{"o":74.7448159963,"h":74.8395909997,"l":74.0930936678,"c":74.6960015642,"v":316122.6063756155,"t":1703048400}
+{"o":74.6960015642,"h":75.6755057009,"l":74.3778901087,"c":75.4067797888,"v":374443.1210578867,"t":1703052000}
+{"o":75.4067797888,"h":75.9165047697,"l":74.6143665294,"c":75.7919450375,"v":288355.7555586948,"t":1703055600}
+{"o":75.7919450375,"h":76.6164135944,"l":75.2896306746,"c":76.2827332598,"v":323566.3302332215,"t":1703059200}
+{"o":76.2827332598,"h":77.7691125904,"l":76.2407633011,"c":77.6665773138,"v":347280.2055495975,"t":1703062800}
+{"o":77.6665773138,"h":78.2646052586,"l":76.7784367148,"c":77.6409428054,"v":475340.6082493742,"t":1703066400}
+{"o":77.6409428054,"h":77.6858649637,"l":76.3177681834,"c":76.8102904832,"v":308078.2590268534,"t":1703070000}
+{"o":76.8102904832,"h":77.0138681182,"l":76.1733941909,"c":76.7620679723,"v":313347.3476738935,"t":1703073600}
+{"o":76.7620679723,"h":79.1080196135,"l":76.7428790346,"c":79.0073957332,"v":464427.4769048798,"t":1703077200}
+{"o":79.0073957332,"h":80.0086553192,"l":78.2972756859,"c":78.7123622873,"v":582532.939374749,"t":1703080800}
+{"o":78.7123622873,"h":82.4356847126,"l":78.5417357572,"c":80.3120872496,"v":834494.3002859034,"t":1703084400}
+{"o":80.3120872496,"h":80.7850984227,"l":78.7961058585,"c":80.0480346298,"v":613050.9096415603,"t":1703088000}
+{"o":80.0480346298,"h":83.342671098,"l":79.7134508322,"c":82.70882788,"v":804690.502453931,"t":1703091600}
+{"o":82.70882788,"h":84.2944858153,"l":81.3303550741,"c":82.4369010979,"v":661039.2396866941,"t":1703095200}
+{"o":82.4369010979,"h":82.7177628829,"l":80.7238700576,"c":80.7628793625,"v":548452.5240029303,"t":1703098800}
+{"o":80.7628793625,"h":80.9656336168,"l":78.9585825789,"c":79.4898173663,"v":638870.2798293075,"t":1703102400}
+{"o":79.4898173663,"h":81.0760198442,"l":79.1079488343,"c":79.5848761264,"v":478405.8877034092,"t":1703106000}
+{"o":79.5848761264,"h":81.7118302962,"l":79.3257534572,"c":81.2288403281,"v":448837.6286174728,"t":1703109600}
+{"o":81.2288403281,"h":82.2184068622,"l":80.8621253439,"c":81.8631347011,"v":340532.3964871695,"t":1703113200}
+{"o":81.8631347011,"h":83.0062762799,"l":81.1040699018,"c":82.5607117457,"v":484575.3467386555,"t":1703116800}
+{"o":82.5607117457,"h":82.6706421646,"l":80.8902298213,"c":82.4222075262,"v":530388.9438861,"t":1703120400}
+{"o":82.4222075262,"h":84.06364725,"l":81.5658839917,"c":82.8403305687,"v":679177.2691083921,"t":1703124000}
+{"o":82.8403305687,"h":83.499591501,"l":82.3301046731,"c":83.1477604823,"v":523777.5890849531,"t":1703127600}
+{"o":83.1477604823,"h":84.537752872,"l":82.7432026965,"c":84.4812634493,"v":434543.2023986446,"t":1703131200}
+{"o":84.4812634493,"h":84.6884282884,"l":82.5025776316,"c":83.6578134497,"v":489352.3483748609,"t":1703134800}
+{"o":83.6578134497,"h":86.3058836429,"l":83.4513579837,"c":86.1833575426,"v":406387.8325640412,"t":1703138400}
+{"o":86.1833575426,"h":86.7424451594,"l":85.4567873863,"c":86.4220145595,"v":377005.6298183121,"t":1703142000}
+{"o":86.4220145595,"h":86.9784122635,"l":85.5818243412,"c":85.7200978778,"v":355116.9579010363,"t":1703145600}
+{"o":85.7200978778,"h":86.1519011627,"l":84.4707119636,"c":85.8088580258,"v":401057.1983161178,"t":1703149200}
+{"o":85.8088580258,"h":87.843965046,"l":85.6396238212,"c":87.1637370464,"v":430990.145822623,"t":1703152800}
+{"o":87.1637370464,"h":87.4000466785,"l":86.503348264,"c":86.7285450375,"v":503223.9360979616,"t":1703156400}
+{"o":86.7285450375,"h":87.8329531938,"l":85.0838632585,"c":86.3709863935,"v":637438.0261773258,"t":1703160000}
+{"o":86.3709863935,"h":87.5969472208,"l":86.0339886704,"c":87.5052190638,"v":461270.3100395871,"t":1703163600}
+{"o":87.5052190638,"h":88.2167869887,"l":85.449210843,"c":85.9221704912,"v":688988.0296639358,"t":1703167200}
+{"o":85.9221704912,"h":87.2939649871,"l":85.4250815336,"c":87.1358854818,"v":551693.7641611909,"t":1703170800}
+{"o":87.1358854818,"h":89.2904827993,"l":87.1036658978,"c":88.9787854442,"v":528183.2351339473,"t":1703174400}
+{"o":88.9787854442,"h":93.3508670528,"l":88.1356093223,"c":91.9600775092,"v":898853.6894307892,"t":1703178000}
+{"o":91.9600775092,"h":94.0439619845,"l":88.8641920409,"c":90.4517626077,"v":833949.0228805746,"t":1703181600}
+{"o":90.4517626077,"h":92.1909231134,"l":88.9271241144,"c":92.1273987016,"v":641717.2296690573,"t":1703185200}
+{"o":92.1273987016,"h":93.054488025,"l":91.7685689681,"c":92.5437525806,"v":481522.341092459,"t":1703188800}
+{"o":92.5437525806,"h":92.5445573654,"l":90.7612628096,"c":91.3764049019,"v":591985.5120610904,"t":1703192400}
+{"o":91.3764049019,"h":94.5411792991,"l":91.1483604277,"c":94.2950354576,"v":518474.7896443326,"t":1703196000}
+{"o":94.2950354576,"h":95.0611913745,"l":93.2591064551,"c":93.4814459134,"v":521960.4226661787,"t":1703199600}
+{"o":93.4814459134,"h":95.0068842158,"l":92.7747711864,"c":93.5862406617,"v":499740.1046764763,"t":1703203200}
+{"o":93.5862406617,"h":98.2097794492,"l":93.5860917307,"c":97.2357597804,"v":616134.5508224021,"t":1703206800}
+{"o":97.2357597804,"h":98.7898275234,"l":96.6448508096,"c":98.1117681432,"v":661271.9757855127,"t":1703210400}
+{"o":98.1117681432,"h":98.3475590721,"l":95.869228255,"c":96.9595965786,"v":582612.8489940404,"t":1703214000}
+{"o":96.9595965786,"h":98.372205435,"l":96.6515000244,"c":98.314974412,"v":477812.8200135278,"t":1703217600}
+{"o":98.314974412,"h":98.8076476876,"l":97.238294202,"c":98.3479921812,"v":549688.9109655838,"t":1703221200}
+{"o":98.3479921812,"h":98.5020747407,"l":92.2244545917,"c":93.4515780241,"v":869903.7446353586,"t":1703224800}
+{"o":93.4515780241,"h":93.9117020891,"l":91.4292000985,"c":92.6488108988,"v":796967.9142272114,"t":1703228400}
+{"o":92.6488108988,"h":94.7072363995,"l":91.9283965957,"c":92.2083822834,"v":638399.3150168639,"t":1703232000}
+{"o":92.2083822834,"h":92.5508657912,"l":90.0263497752,"c":91.6059519127,"v":644635.8961230193,"t":1703235600}
+{"o":91.6059519127,"h":93.036676491,"l":89.4432914381,"c":92.043104233,"v":413814.5566419333,"t":1703239200}
+{"o":92.043104233,"h":93.5013866778,"l":91.7954661416,"c":93.407232573,"v":363072.663815677,"t":1703242800}
+{"o":93.407232573,"h":94.2755011021,"l":92.0239547042,"c":93.8523919856,"v":450116.4204418974,"t":1703246400}
+{"o":93.8523919856,"h":94.294297576,"l":92.7053936764,"c":93.8410147521,"v":380433.3594419739,"t":1703250000}
+{"o":93.8410147521,"h":94.1681947939,"l":91.7507975037,"c":93.6637937819,"v":434437.6445753021,"t":1703253600}
+{"o":93.6637937819,"h":96.1958299078,"l":93.3826824604,"c":95.8907306742,"v":483719.0816596469,"t":1703257200}
+{"o":95.8907306742,"h":96.2859215952,"l":92.6450062158,"c":93.3975558691,"v":552237.6708420319,"t":1703260800}
+{"o":93.3975558691,"h":95.0258388142,"l":92.4311098363,"c":94.7657786192,"v":524059.8258971589,"t":1703264400}
+{"o":94.7657786192,"h":96.9318114398,"l":94.5562095069,"c":96.7677489574,"v":408185.0351852162,"t":1703268000}
+{"o":96.7677489574,"h":97.215782506,"l":95.4232053357,"c":96.5187622548,"v":477189.2519525579,"t":1703271600}
+{"o":96.5187622548,"h":97.1043737916,"l":95.6217018296,"c":96.1502789575,"v":381558.3615790418,"t":1703275200}
+{"o":96.1502789575,"h":97.4182448093,"l":95.978867216,"c":96.2557902366,"v":394224.7491104717,"t":1703278800}
+{"o":96.2557902366,"h":96.9358558428,"l":95.9747170212,"c":96.8253336503,"v":387409.7253855517,"t":1703282400}
+{"o":96.8253336503,"h":98.21593502,"l":96.0750980748,"c":97.5568195259,"v":427167.4851735265,"t":1703286000}
+{"o":97.5568195259,"h":97.8863005187,"l":95.1596402319,"c":95.2732563008,"v":511571.4503514492,"t":1703289600}
+{"o":95.2732563008,"h":95.6589386666,"l":92.8063010511,"c":93.6526671915,"v":599502.5792308761,"t":1703293200}
+{"o":93.6526671915,"h":94.6771626716,"l":93.3783180573,"c":93.8516410595,"v":622332.4672100712,"t":1703296800}
+{"o":93.8516410595,"h":94.7810020083,"l":93.0826734254,"c":93.4704566575,"v":806584.1459132106,"t":1703300400}
+{"o":93.4704566575,"h":94.3218183657,"l":92.3201893281,"c":94.1589071174,"v":635733.0654904274,"t":1703304000}
+{"o":94.1589071174,"h":95.025277387,"l":93.931359887,"c":94.9222095668,"v":421930.7124245777,"t":1703307600}
+{"o":94.9222095668,"h":95.9273957672,"l":94.5522049621,"c":95.8496053209,"v":304640.7600453392,"t":1703311200}
+{"o":95.8496053209,"h":96.170730054,"l":94.8982112099,"c":95.0738363048,"v":281322.6119302125,"t":1703314800}
+{"o":95.0738363048,"h":95.9751464589,"l":95.0173925234,"c":95.9391660791,"v":265040.2681529452,"t":1703318400}
+{"o":95.9391660791,"h":95.9947299751,"l":95.1672436793,"c":95.5150549334,"v":243922.6941122805,"t":1703322000}
+{"o":95.5150549334,"h":95.7763776318,"l":94.8881253913,"c":95.1178696942,"v":201814.3095112954,"t":1703325600}
+{"o":95.1178696942,"h":95.5280687922,"l":94.3634591925,"c":95.4155807364,"v":237240.0004025762,"t":1703329200}
+{"o":95.4155807364,"h":96.827754474,"l":95.3202746545,"c":96.626441905,"v":301855.9122224388,"t":1703332800}
+{"o":96.626441905,"h":96.7535763994,"l":95.3950109243,"c":95.8033546109,"v":288191.6268977247,"t":1703336400}
+{"o":95.8033546109,"h":96.1077707919,"l":94.984129955,"c":95.7729890788,"v":483363.067451229,"t":1703340000}
+{"o":95.7729890788,"h":96.6041298218,"l":95.2928619909,"c":96.3342704991,"v":504029.1004481341,"t":1703343600}
+{"o":96.3342704991,"h":97.4782721278,"l":95.7998227162,"c":97.2570969354,"v":373894.3889137696,"t":1703347200}
+{"o":97.2570969354,"h":98.0639216699,"l":96.8859887179,"c":97.8985809635,"v":449412.4779218972,"t":1703350800}
+{"o":97.8985809635,"h":102.2094795432,"l":97.6279307176,"c":101.9103187902,"v":782329.8170044818,"t":1703354400}
+{"o":101.9103187902,"h":103.3858186811,"l":100.5074469391,"c":102.3990269056,"v":522794.5805454594,"t":1703358000}
+{"o":102.3990269056,"h":103.320374,"l":102.1220647116,"c":102.4521074548,"v":366540.0672149118,"t":1703361600}
+{"o":102.4521074548,"h":102.6786594128,"l":101.2401420522,"c":102.2890898484,"v":415378.5291257228,"t":1703365200}
+{"o":102.2890898484,"h":109.0127898889,"l":102.0533023017,"c":108.0694822554,"v":519862.028181709,"t":1703368800}
+{"o":108.0694822554,"h":108.1994176046,"l":105.9844200846,"c":107.3043446437,"v":554947.8064249802,"t":1703372400}
+{"o":107.3043446437,"h":109.1182973712,"l":106.8951266295,"c":108.9252558868,"v":447669.4959225318,"t":1703376000}
+{"o":108.9252558868,"h":111.9046153939,"l":107.9311267968,"c":111.5147351923,"v":432823.9752334108,"t":1703379600}
+{"o":111.5147351923,"h":113.5230808566,"l":110.7553041031,"c":111.7773234547,"v":485393.0582379255,"t":1703383200}
+{"o":111.7773234547,"h":116.1498204931,"l":111.4680707328,"c":115.4946241068,"v":476227.8960355039,"t":1703386800}
+{"o":115.4946241068,"h":116.7426218598,"l":112.8754353233,"c":114.0395380805,"v":561796.6708804754,"t":1703390400}
+{"o":114.0395380805,"h":114.7357474233,"l":110.2754147873,"c":112.5327888871,"v":454143.588290763,"t":1703394000}
+{"o":112.5327888871,"h":112.5927271706,"l":109.8399817871,"c":112.1372918663,"v":475955.8030304741,"t":1703397600}
+{"o":112.1372918663,"h":114.0799337297,"l":111.7587665864,"c":113.7437466912,"v":328920.3687118331,"t":1703401200}
+{"o":113.7437466912,"h":113.9846820286,"l":112.5769548199,"c":113.4308414627,"v":320007.2269377897,"t":1703404800}
+{"o":113.4308414627,"h":113.9697952444,"l":112.1051413091,"c":112.2960207068,"v":261530.8476176875,"t":1703408400}
+{"o":112.2960207068,"h":112.3719157189,"l":107.5979025689,"c":109.6089954562,"v":495070.8667204153,"t":1703412000}
+{"o":109.6089954562,"h":110.3009671957,"l":106.3723796382,"c":109.7068871947,"v":364861.645290207,"t":1703415600}
+{"o":109.7068871947,"h":112.728672686,"l":108.7039760062,"c":112.3565383923,"v":328599.5320477195,"t":1703419200}
+{"o":112.3565383923,"h":112.492901247,"l":111.101183756,"c":111.4286974759,"v":331413.7889091098,"t":1703422800}
+{"o":111.4286974759,"h":113.7371015437,"l":111.3896474146,"c":113.191720172,"v":368538.8713808202,"t":1703426400}
+{"o":113.191720172,"h":114.0463775319,"l":112.3337615045,"c":113.1491840315,"v":374628.7587251128,"t":1703430000}
+{"o":113.1491840315,"h":115.689080071,"l":112.5774301484,"c":115.0277857707,"v":470577.9994932147,"t":1703433600}
+{"o":115.0277857707,"h":115.2932538467,"l":112.1257038366,"c":113.9522581118,"v":466345.8834741509,"t":1703437200}
+{"o":113.9522581118,"h":115.9900050172,"l":113.7072485635,"c":115.8757279107,"v":352585.1981965564,"t":1703440800}
+{"o":115.8757279107,"h":115.9517527043,"l":114.1962520622,"c":114.6268183232,"v":362237.8830295912,"t":1703444400}
+{"o":114.6268183232,"h":114.9488954547,"l":110.5761609525,"c":111.7389355728,"v":483436.9078996103,"t":1703448000}
+{"o":111.7389355728,"h":113.2248313934,"l":111.3674319184,"c":112.9894849835,"v":363961.0767710716,"t":1703451600}
+{"o":112.9894849835,"h":113.4397724035,"l":109.2403165685,"c":111.4595213427,"v":573019.6706178739,"t":1703455200}
+{"o":111.4595213427,"h":112.5599113155,"l":110.8252204784,"c":112.022472717,"v":354100.0424709485,"t":1703458800}
+{"o":112.022472717,"h":112.521170513,"l":107.6664101393,"c":108.7843698236,"v":540445.3286211008,"t":1703462400}
+{"o":108.7843698236,"h":111.7432746226,"l":108.7540977742,"c":109.2064029468,"v":402125.6624991502,"t":1703466000}
+{"o":109.2064029468,"h":110.2605127026,"l":108.5203664047,"c":109.9901180943,"v":421859.8427512757,"t":1703469600}
+{"o":109.9901180943,"h":111.9243634463,"l":109.5940095996,"c":111.6019563552,"v":369677.7881975226,"t":1703473200}
+{"o":111.6019563552,"h":112.2959878378,"l":110.5483780123,"c":111.3383743599,"v":370951.1232123376,"t":1703476800}
+{"o":111.3383743599,"h":113.0686943715,"l":111.2961080703,"c":112.7576229408,"v":409781.1556057176,"t":1703480400}
+{"o":112.7576229408,"h":113.8904921169,"l":112.4887007378,"c":113.0017741692,"v":320666.1617401726,"t":1703484000}
+{"o":113.0017741692,"h":113.1211571292,"l":111.5660695261,"c":112.5836850097,"v":326296.8118456124,"t":1703487600}
+{"o":112.5836850097,"h":113.2199712537,"l":110.4849478106,"c":110.5326313489,"v":321144.7955017275,"t":1703491200}
+{"o":110.5326313489,"h":111.3266080514,"l":109.6275656953,"c":110.3564589307,"v":324541.5192124543,"t":1703494800}
+{"o":110.3564589307,"h":111.353994982,"l":110.2370137935,"c":110.9261805104,"v":233675.3175232151,"t":1703498400}
+{"o":110.9261805104,"h":112.0728352979,"l":109.9182480353,"c":111.3919055511,"v":315137.50340534,"t":1703502000}
+{"o":111.3919055511,"h":113.7411231423,"l":110.0337054219,"c":113.5074676136,"v":358082.9743375338,"t":1703505600}
+{"o":113.5074676136,"h":115.0836273777,"l":113.3885627927,"c":114.3133485997,"v":451572.6381289898,"t":1703509200}
+{"o":114.3133485997,"h":118.3897652679,"l":113.5559312271,"c":118.3897652679,"v":458322.9686602968,"t":1703512800}
+{"o":118.3897652679,"h":123.2896257938,"l":117.6529360074,"c":122.8224543212,"v":655165.8796613386,"t":1703516400}
+{"o":122.8224543212,"h":124.0246324176,"l":120.5649878556,"c":121.7224092408,"v":626628.1471808135,"t":1703520000}
+{"o":121.7224092408,"h":123.8073871212,"l":121.4958217233,"c":123.1915246318,"v":487017.0679756668,"t":1703523600}
+{"o":123.1915246318,"h":125.4456194488,"l":121.5594503479,"c":122.1146028673,"v":464931.5321237506,"t":1703527200}
+{"o":122.1146028673,"h":123.3547184169,"l":119.7637515649,"c":120.7278097055,"v":527730.6242946995,"t":1703530800}
+{"o":120.7278097055,"h":120.8923318506,"l":116.3438798987,"c":118.7701626308,"v":606748.548567244,"t":1703534400}
+{"o":118.7701626308,"h":119.2205617374,"l":116.7035559099,"c":119.075238516,"v":349529.0800380484,"t":1703538000}
+{"o":119.075238516,"h":120.0244991755,"l":118.2682474377,"c":119.3126236061,"v":328529.4448995094,"t":1703541600}
+{"o":119.3126236061,"h":120.9787816051,"l":118.4886222252,"c":120.3031722788,"v":345511.1866579646,"t":1703545200}
+{"o":120.3031722788,"h":120.9005278745,"l":117.870024346,"c":118.5759533826,"v":402983.2338015803,"t":1703548800}
+{"o":118.5759533826,"h":120.2389549919,"l":118.4373778111,"c":118.96490628,"v":350265.7714597415,"t":1703552400}
+{"o":118.96490628,"h":119.3482140993,"l":116.6978910587,"c":116.819953113,"v":380733.7746883855,"t":1703556000}
+{"o":116.819953113,"h":118.8882969726,"l":116.2649097063,"c":118.7370500372,"v":351440.8427432305,"t":1703559600}
+{"o":118.7370500372,"h":120.1578113475,"l":118.4997798768,"c":119.8107523886,"v":333840.251305768,"t":1703563200}
+{"o":119.8107523886,"h":119.9116043873,"l":113.4264404102,"c":114.4664350265,"v":594361.774275093,"t":1703566800}
+{"o":114.4664350265,"h":115.4195443397,"l":111.1641518553,"c":111.6501483817,"v":598192.3964832622,"t":1703570400}
+{"o":111.6501483817,"h":114.1362072514,"l":110.4523829863,"c":112.9412987149,"v":400907.9906896392,"t":1703574000}
+{"o":112.9412987149,"h":113.5409484135,"l":110.7965523125,"c":113.290766377,"v":342297.5054926249,"t":1703577600}
+{"o":113.290766377,"h":114.0876517825,"l":111.4068699558,"c":112.6559467617,"v":375900.055511991,"t":1703581200}
+{"o":112.6559467617,"h":115.3396633639,"l":112.4746304353,"c":114.4714338298,"v":337124.4019069214,"t":1703584800}
+{"o":114.4714338298,"h":114.8126169287,"l":113.7031812136,"c":114.330498593,"v":297232.2081566334,"t":1703588400}
+{"o":114.330498593,"h":116.0738987056,"l":113.445410119,"c":116.0150306189,"v":319585.0384097787,"t":1703592000}
+{"o":116.0150306189,"h":116.5229194998,"l":114.389330984,"c":115.139427568,"v":303784.5005108014,"t":1703595600}
+{"o":115.139427568,"h":115.2400658651,"l":112.4533588995,"c":112.7054970659,"v":389756.3440098244,"t":1703599200}
+{"o":112.7054970659,"h":112.9108904331,"l":109.8082588742,"c":110.0448515049,"v":618393.8696075608,"t":1703602800}
+{"o":110.0448515049,"h":111.9268406882,"l":109.3726355456,"c":111.3320282881,"v":615690.0329790807,"t":1703606400}
+{"o":111.3320282881,"h":111.4588901013,"l":102.1268358407,"c":105.8612990894,"v":1038055.1165148158,"t":1703610000}
+{"o":105.8612990894,"h":107.0412090844,"l":104.0438955699,"c":106.8672183808,"v":730789.684880115,"t":1703613600}
+{"o":106.8672183808,"h":107.3059251144,"l":105.6672239231,"c":106.0312843932,"v":475736.518637877,"t":1703617200}
+{"o":106.0312843932,"h":107.5532280352,"l":105.7202593608,"c":106.5875656874,"v":424994.3493933531,"t":1703620800}
+{"o":106.5875656874,"h":109.4666516477,"l":106.2510240266,"c":109.1937223618,"v":438742.1124043792,"t":1703624400}
+{"o":109.1937223618,"h":111.390031663,"l":108.5412357025,"c":111.2525696349,"v":414914.7342343024,"t":1703628000}
+{"o":111.2525696349,"h":112.4639557965,"l":110.139680305,"c":112.0472323721,"v":460487.3303002733,"t":1703631600}
+{"o":112.0472323721,"h":113.1155406365,"l":109.5762414125,"c":109.7667965489,"v":450488.6036333377,"t":1703635200}
+{"o":109.7667965489,"h":111.647246313,"l":109.6403743876,"c":110.7748946891,"v":358783.6824056947,"t":1703638800}
+{"o":110.7748946891,"h":110.8444913314,"l":108.2873070298,"c":109.0957107153,"v":437432.2427945285,"t":1703642400}
+{"o":109.0957107153,"h":110.0365149922,"l":107.4997323408,"c":108.0765854407,"v":521770.865784083,"t":1703646000}
+{"o":108.0765854407,"h":110.2894815255,"l":108.0327552957,"c":109.8135044402,"v":348420.8723836204,"t":1703649600}
+{"o":109.8135044402,"h":111.0200599426,"l":109.4012854075,"c":110.9052976508,"v":344902.2888745818,"t":1703653200}
+{"o":110.9052976508,"h":112.2073660567,"l":110.2435754419,"c":111.2684315637,"v":339085.6767342579,"t":1703656800}
+{"o":111.2684315637,"h":111.8453070893,"l":110.4450614002,"c":111.0042445452,"v":246789.4472511103,"t":1703660400}
+{"o":111.0042445452,"h":113.0001071507,"l":110.4269952431,"c":112.331388337,"v":316173.076831051,"t":1703664000}
+{"o":112.331388337,"h":112.540059567,"l":110.772179801,"c":110.8193193882,"v":265722.5501718708,"t":1703667600}
+{"o":110.8193193882,"h":114.4338428055,"l":110.665803804,"c":114.4338428055,"v":285911.746302076,"t":1703671200}
+{"o":114.4338428055,"h":114.7555501908,"l":111.9744675703,"c":112.4238365171,"v":375299.8042296951,"t":1703674800}
+{"o":112.4238365171,"h":112.7974858957,"l":111.1527020735,"c":111.6897284191,"v":323202.6336467299,"t":1703678400}
+{"o":111.6897284191,"h":112.6839769625,"l":111.006473174,"c":111.0535350348,"v":409586.5983375897,"t":1703682000}
+{"o":111.0535350348,"h":111.4748855574,"l":106.9889319762,"c":107.7124726413,"v":630565.2601235071,"t":1703685600}
+{"o":107.7124726413,"h":108.4940397948,"l":106.1413902928,"c":107.4134644041,"v":602233.9406837499,"t":1703689200}
+{"o":107.4134644041,"h":107.7365799678,"l":104.2001662992,"c":104.216833721,"v":672874.6148590612,"t":1703692800}
+{"o":104.216833721,"h":108.0282801008,"l":104.2068352768,"c":107.5196463684,"v":473501.7776187262,"t":1703696400}
+{"o":107.5196463684,"h":110.0040673785,"l":106.7986349449,"c":109.6332693583,"v":429686.7207965617,"t":1703700000}
+{"o":109.6332693583,"h":109.9070668539,"l":106.4739984459,"c":108.5009672735,"v":384039.5027885812,"t":1703703600}
+{"o":108.5009672735,"h":110.1784820676,"l":107.9764950044,"c":109.6750073386,"v":354777.4578801619,"t":1703707200}
+{"o":109.6750073386,"h":109.9926777537,"l":108.1493568807,"c":108.6731764598,"v":316099.0423471513,"t":1703710800}
+{"o":108.6731764598,"h":109.2155435532,"l":106.1393476533,"c":106.8594461173,"v":380114.879382692,"t":1703714400}
+{"o":106.8594461173,"h":107.4456802371,"l":106.1452368299,"c":106.5591048101,"v":317612.0798321795,"t":1703718000}
+{"o":106.5591048101,"h":109.1022947573,"l":106.2087650545,"c":107.0241866949,"v":413566.7865066655,"t":1703721600}
+{"o":107.0241866949,"h":107.5691115288,"l":103.6441318555,"c":104.5501754753,"v":490824.0486750994,"t":1703725200}
+{"o":104.5501754753,"h":104.8934799268,"l":101.7529132421,"c":102.717909808,"v":480676.4213540005,"t":1703728800}
+{"o":102.717909808,"h":104.5542329235,"l":102.4004977739,"c":103.8734678237,"v":440936.3368052664,"t":1703732400}
+{"o":103.8734678237,"h":105.2355018566,"l":103.1244762871,"c":104.1149984497,"v":266172.4428614249,"t":1703736000}
+{"o":104.1149984497,"h":105.3793346623,"l":103.8302720182,"c":104.789674501,"v":321406.2245365308,"t":1703739600}
+{"o":104.789674501,"h":106.3648711608,"l":103.881114122,"c":104.1852578335,"v":319642.4478658313,"t":1703743200}
+{"o":104.1852578335,"h":105.5693392951,"l":102.0049559559,"c":105.2828215677,"v":431073.3755889622,"t":1703746800}
+{"o":105.2828215677,"h":105.4974560542,"l":104.3269601306,"c":104.5159984435,"v":278201.6986083743,"t":1703750400}
+{"o":104.5159984435,"h":105.0728967209,"l":102.7324590485,"c":103.9560018603,"v":267592.6769451705,"t":1703754000}
+{"o":103.9560018603,"h":105.7397975013,"l":103.6117313572,"c":104.8061714839,"v":245968.4626077348,"t":1703757600}
+{"o":104.8061714839,"h":105.459209736,"l":104.1600192499,"c":104.5085948163,"v":204425.3847941307,"t":1703761200}
+{"o":104.5085948163,"h":104.7771153357,"l":100.4274845008,"c":100.8157153875,"v":600335.6499579402,"t":1703764800}
+{"o":100.8157153875,"h":102.0611609844,"l":98.9845326874,"c":100.8361863943,"v":517167.1860221753,"t":1703768400}
+{"o":100.8361863943,"h":101.0328250488,"l":96.1685205095,"c":98.5297876816,"v":786750.8497055791,"t":1703772000}
+{"o":98.5297876816,"h":100.3036591147,"l":98.3550979542,"c":99.3551934748,"v":437149.7684896382,"t":1703775600}
+{"o":99.3551934748,"h":99.8685995351,"l":97.4446811168,"c":98.4498965063,"v":358786.4932741391,"t":1703779200}
+{"o":98.4498965063,"h":100.2908212837,"l":98.2920250367,"c":99.5129211116,"v":342305.3810224248,"t":1703782800}
+{"o":99.5129211116,"h":99.8885987527,"l":98.2615590808,"c":98.767010338,"v":310318.4800801082,"t":1703786400}
+{"o":98.767010338,"h":101.1519240242,"l":98.5934682803,"c":100.729039456,"v":262391.4714653238,"t":1703790000}
+{"o":100.729039456,"h":100.9168666548,"l":98.4585611519,"c":99.3911094255,"v":334042.9136469699,"t":1703793600}
+{"o":99.3911094255,"h":100.9717477067,"l":99.0929547237,"c":100.0750954634,"v":388845.926448544,"t":1703797200}
+{"o":100.0750954634,"h":103.4731480883,"l":99.7983978946,"c":103.2501926324,"v":388800.1864933749,"t":1703800800}
+{"o":103.2501926324,"h":103.41161369,"l":101.4904800287,"c":101.5312790915,"v":351075.7810525471,"t":1703804400}
+{"o":101.5312790915,"h":102.1462730479,"l":99.2227825849,"c":99.7365432989,"v":484814.4105959688,"t":1703808000}
+{"o":99.7365432989,"h":102.9338265281,"l":99.196967851,"c":102.2389950227,"v":533571.3472425217,"t":1703811600}
+{"o":102.2389950227,"h":104.7487112749,"l":102.0154904238,"c":104.2376554045,"v":514817.2995474604,"t":1703815200}
+{"o":104.2376554045,"h":105.6289081173,"l":103.8723372769,"c":104.6448532196,"v":325249.9753195507,"t":1703818800}
+{"o":104.6448532196,"h":105.5806893849,"l":103.8920888005,"c":104.8742594033,"v":303076.0033497884,"t":1703822400}
+{"o":104.8742594033,"h":106.4088676276,"l":104.1326424993,"c":106.0303214138,"v":244419.4503680522,"t":1703826000}
+{"o":106.0303214138,"h":108.1605730044,"l":105.726044948,"c":107.8809763476,"v":337804.3587387888,"t":1703829600}
+{"o":107.8809763476,"h":107.9462094994,"l":104.5982229599,"c":104.8445241556,"v":311524.890440942,"t":1703833200}
+{"o":104.8445241556,"h":108.2280694285,"l":104.7463820483,"c":108.067136872,"v":271106.6816844771,"t":1703836800}
+{"o":108.067136872,"h":109.3406280248,"l":106.9258542716,"c":108.5545488451,"v":369828.2058324215,"t":1703840400}
+{"o":108.5545488451,"h":108.8985845485,"l":107.374685389,"c":107.4864894106,"v":296282.5994146848,"t":1703844000}
+{"o":107.4864894106,"h":108.4075103854,"l":106.9463423676,"c":107.2548942017,"v":231228.6498512547,"t":1703847600}
+{"o":107.2548942017,"h":107.4547456974,"l":106.1315467483,"c":106.8272568849,"v":282929.621509638,"t":1703851200}
+{"o":106.8272568849,"h":107.9226866661,"l":105.8783721279,"c":107.6121476004,"v":242437.8046952532,"t":1703854800}
+{"o":107.6121476004,"h":109.6414920251,"l":107.6059868621,"c":108.9151454948,"v":338303.5481530696,"t":1703858400}
+{"o":108.9151454948,"h":109.046489635,"l":104.6463805655,"c":105.5693390142,"v":462796.9410862113,"t":1703862000}
+{"o":105.5693390142,"h":107.2676016141,"l":103.2918427097,"c":103.4875215105,"v":533051.9552487142,"t":1703865600}
+{"o":103.4875215105,"h":104.6415438169,"l":102.377402492,"c":103.3430111448,"v":471550.2416694351,"t":1703869200}
+{"o":103.3430111448,"h":105.8761450835,"l":103.1108875387,"c":105.2132792573,"v":325842.022216558,"t":1703872800}
+{"o":105.2132792573,"h":106.251796382,"l":104.5817187286,"c":105.5196536002,"v":213299.8565731298,"t":1703876400}
+{"o":105.5196536002,"h":105.767537351,"l":104.0612890794,"c":104.4505762546,"v":233865.9218194861,"t":1703880000}
+{"o":104.4505762546,"h":105.418263885,"l":103.3203224103,"c":103.9706712606,"v":263579.6593045181,"t":1703883600}
+{"o":103.9706712606,"h":105.179439331,"l":102.6443930769,"c":103.6980658619,"v":286191.7486777144,"t":1703887200}
+{"o":103.6980658619,"h":105.915852761,"l":103.6980658619,"c":105.8645716895,"v":206478.8789393763,"t":1703890800}
+{"o":105.8645716895,"h":106.323792019,"l":105.2150296834,"c":105.5532491182,"v":208032.7803926079,"t":1703894400}
+{"o":105.5532491182,"h":107.0361359465,"l":104.8689765183,"c":106.0137136611,"v":204822.3402202957,"t":1703898000}
+{"o":106.0137136611,"h":106.0519067042,"l":104.3368224278,"c":104.5104941969,"v":178902.6770114257,"t":1703901600}
+{"o":104.5104941969,"h":104.9056207208,"l":102.6430268134,"c":103.141950177,"v":227413.8434147367,"t":1703905200}
+{"o":103.141950177,"h":104.0195124392,"l":102.9192937347,"c":103.75978702,"v":214342.6953388767,"t":1703908800}
+{"o":103.75978702,"h":104.4844382564,"l":103.2716721532,"c":104.2775022481,"v":291418.9408178436,"t":1703912400}
+{"o":104.2775022481,"h":104.4922038922,"l":103.7318500945,"c":104.1441354718,"v":204624.2256813104,"t":1703916000}
+{"o":104.1441354718,"h":104.4604926129,"l":102.6565023724,"c":102.855904707,"v":210555.3652457177,"t":1703919600}
+{"o":102.855904707,"h":102.9178360922,"l":100.6916713251,"c":100.8336062293,"v":307357.2404727832,"t":1703923200}
+{"o":100.8336062293,"h":101.4772452191,"l":100.2880741837,"c":101.198240125,"v":273933.1912057922,"t":1703926800}
+{"o":101.198240125,"h":101.8969892667,"l":100.6148898887,"c":101.5967193787,"v":233046.2864867457,"t":1703930400}
+{"o":101.5967193787,"h":102.0523005775,"l":101.3577898444,"c":101.7201242302,"v":159045.8175410875,"t":1703934000}
+{"o":101.7201242302,"h":103.2218994081,"l":101.6432091351,"c":102.5221627594,"v":176558.6148751719,"t":1703937600}
+{"o":102.5221627594,"h":102.9560568791,"l":102.0983003245,"c":102.4895421986,"v":205503.0192854567,"t":1703941200}
+{"o":102.4895421986,"h":103.6934072777,"l":102.4726118559,"c":103.4864940907,"v":221038.687586974,"t":1703944800}
+{"o":103.4864940907,"h":103.7169992394,"l":102.1568510685,"c":103.7169992394,"v":270751.5346384565,"t":1703948400}
+{"o":103.7169992394,"h":104.4461966454,"l":102.5215991856,"c":103.0780452,"v":348111.9094406008,"t":1703952000}
+{"o":103.0780452,"h":103.4735329036,"l":102.2910848483,"c":103.2600572191,"v":238502.5648825548,"t":1703955600}
+{"o":103.2600572191,"h":103.3773150776,"l":102.4110540306,"c":102.8084355154,"v":208227.8224353476,"t":1703959200}
+{"o":102.8084355154,"h":103.5699973975,"l":102.4502034007,"c":102.9034227612,"v":212395.4349125436,"t":1703962800}
+{"o":102.9034227612,"h":103.8200463346,"l":102.8419838454,"c":102.929510004,"v":215791.3674173118,"t":1703966400}
+{"o":102.929510004,"h":103.3158421644,"l":101.638081727,"c":102.1137165366,"v":191893.7496818906,"t":1703970000}
+{"o":102.1137165366,"h":102.2112642295,"l":101.0999273367,"c":101.3755137808,"v":181434.3184336043,"t":1703973600}
+{"o":101.3755137808,"h":101.9270172332,"l":100.844779316,"c":101.4680240498,"v":197706.2099039312,"t":1703977200}
+{"o":101.4680240498,"h":102.4170968294,"l":101.3414315123,"c":102.1786694644,"v":204372.3158419458,"t":1703980800}
+{"o":102.1786694644,"h":102.5081932466,"l":100.8046810394,"c":100.9835171564,"v":197588.984107645,"t":1703984400}
+{"o":100.9835171564,"h":101.3610940984,"l":99.0018478411,"c":100.2557543361,"v":233804.6533275534,"t":1703988000}
+{"o":100.2557543361,"h":100.3898493516,"l":99.2232616973,"c":100.2943436525,"v":218193.1507138139,"t":1703991600}
+{"o":100.2943436525,"h":101.8868576368,"l":100.0265815458,"c":101.4794438635,"v":193638.8660171416,"t":1703995200}
+{"o":101.4794438635,"h":102.0599440613,"l":100.8405609731,"c":100.9052673586,"v":160216.8801792609,"t":1703998800}
+{"o":100.9052673586,"h":102.3521278891,"l":100.9052673586,"c":102.023758257,"v":167630.2690279804,"t":1704002400}
+{"o":102.023758257,"h":104.3511127675,"l":101.8825329466,"c":103.5880059122,"v":209307.8714099941,"t":1704006000}
+{"o":103.5880059122,"h":104.0954178415,"l":102.9979358889,"c":103.6792529634,"v":194469.3623901065,"t":1704009600}
+{"o":103.6792529634,"h":104.6852976172,"l":103.484776273,"c":104.0566554648,"v":171183.4812517106,"t":1704013200}
+{"o":104.0566554648,"h":104.3088282035,"l":103.6304419754,"c":103.786482733,"v":145750.0318731179,"t":1704016800}
+{"o":103.786482733,"h":103.9060357889,"l":103.3779386534,"c":103.813021749,"v":165982.1395911334,"t":1704020400}
+{"o":103.813021749,"h":104.7303249967,"l":102.7500945239,"c":103.0140960081,"v":186810.5460064456,"t":1704024000}
+{"o":103.0140960081,"h":103.3310284562,"l":102.353836155,"c":102.7862589697,"v":193069.1259082459,"t":1704027600}
+{"o":102.7862589697,"h":103.2668889908,"l":102.4057874979,"c":102.6507609551,"v":167518.2234265977,"t":1704031200}
+{"o":102.6507609551,"h":103.3135269764,"l":101.8233781504,"c":102.0996495909,"v":202885.8605961052,"t":1704034800}
+{"o":102.0996495909,"h":103.4579441148,"l":101.9168906118,"c":103.011081339,"v":158750.3360576968,"t":1704038400}
+{"o":103.011081339,"h":103.9851711813,"l":102.8036708662,"c":103.8813760531,"v":180052.9550880969,"t":1704042000}
+{"o":103.8813760531,"h":103.9555465409,"l":103.1119355088,"c":103.4731138868,"v":165596.1808226302,"t":1704045600}
+{"o":103.4731138868,"h":104.0538605041,"l":103.1176171977,"c":103.3570824079,"v":146796.3785931956,"t":1704049200}
+{"o":103.3570824079,"h":104.4702742986,"l":103.0879740858,"c":104.4121937418,"v":226963.5462868232,"t":1704052800}
+{"o":104.4121937418,"h":104.7504948644,"l":103.4559854933,"c":103.5792344916,"v":235412.5764192609,"t":1704056400}
+{"o":103.5792344916,"h":103.6429231939,"l":100.199348404,"c":100.2644900647,"v":262879.5838045746,"t":1704060000}
+{"o":100.2644900647,"h":104.6167349259,"l":99.5648549536,"c":101.3834120221,"v":318815.4897626079,"t":1704063600}
+{"o":101.3834120221,"h":103.4508820161,"l":101.3834120221,"c":101.6421213592,"v":335650.2052488847,"t":1704067200}
+{"o":101.6421213592,"h":105.0587483549,"l":101.2648881145,"c":103.7117407294,"v":270330.0508939269,"t":1704070800}
+{"o":103.7117407294,"h":103.9352438695,"l":102.9161068563,"c":103.3193526213,"v":172055.5520536867,"t":1704074400}
+{"o":103.3193526213,"h":103.6117421047,"l":102.1826469778,"c":102.6665423389,"v":192648.9438162786,"t":1704078000}
+{"o":102.6665423389,"h":103.5637223054,"l":101.2633308513,"c":102.1869883345,"v":186894.4682494282,"t":1704081600}
+{"o":102.1869883345,"h":102.4498398503,"l":101.2085238973,"c":101.3272340165,"v":134807.0769714678,"t":1704085200}
+{"o":101.3272340165,"h":102.1879802677,"l":101.2188186897,"c":102.0019528824,"v":102906.9664072256,"t":1704088800}
+{"o":102.0019528824,"h":103.2048585149,"l":101.5742220615,"c":102.1426395105,"v":136517.8718676768,"t":1704092400}
+{"o":102.1426395105,"h":102.5922332807,"l":101.6472921004,"c":102.1400980389,"v":102099.1887061339,"t":1704096000}
+{"o":102.1400980389,"h":103.790280431,"l":101.5267587342,"c":103.7177277621,"v":136975.5199064655,"t":1704099600}
+{"o":103.7177277621,"h":104.3526455538,"l":103.5623358655,"c":103.7869003361,"v":122347.6241235444,"t":1704103200}
+{"o":103.7869003361,"h":104.1887856475,"l":103.3693523661,"c":103.9001660196,"v":106236.3339156117,"t":1704106800}
+{"o":103.9001660196,"h":105.5701419198,"l":103.4916023129,"c":104.4707529511,"v":171439.4645769135,"t":1704110400}
+{"o":104.4707529511,"h":105.386748449,"l":104.0170446474,"c":104.998841624,"v":174893.1401722803,"t":1704114000}
+{"o":104.998841624,"h":104.998841624,"l":103.9737369431,"c":104.0151123914,"v":199410.4189394315,"t":1704117600}
+{"o":104.0151123914,"h":105.9599913482,"l":103.9384349806,"c":105.6207502284,"v":220172.1147494873,"t":1704121200}
+{"o":105.6207502284,"h":108.0323720352,"l":105.4655623715,"c":106.2250062629,"v":302822.0274106049,"t":1704124800}
+{"o":106.2250062629,"h":106.7981747438,"l":105.8062386142,"c":106.6667001329,"v":192647.6905880012,"t":1704128400}
+{"o":106.6667001329,"h":108.3625883911,"l":106.6652228096,"c":107.5378526709,"v":275954.1551695745,"t":1704132000}
+{"o":107.5378526709,"h":108.7251818484,"l":107.0819222911,"c":108.4404827435,"v":234390.2407141159,"t":1704135600}
+{"o":108.4404827435,"h":109.1799615373,"l":107.487224038,"c":107.641252141,"v":283869.2504622847,"t":1704139200}
+{"o":107.641252141,"h":107.8566604052,"l":107.0371562074,"c":107.5783626389,"v":235525.8617074099,"t":1704142800}
+{"o":107.5783626389,"h":107.9320677491,"l":106.6171719679,"c":107.6059577226,"v":181037.1057682664,"t":1704146400}
+{"o":107.6059577226,"h":109.288440292,"l":107.6014067232,"c":109.2704187977,"v":247705.8410343728,"t":1704150000}
+{"o":109.2704187977,"h":110.1184948933,"l":108.1644506911,"c":110.0239060058,"v":330952.3959326255,"t":1704153600}
+{"o":110.0239060058,"h":112.3642621273,"l":109.9849205889,"c":110.695892078,"v":399865.448278251,"t":1704157200}
+{"o":110.695892078,"h":111.7024715521,"l":110.574931084,"c":111.6681766629,"v":230969.5774545859,"t":1704160800}
+{"o":111.6681766629,"h":111.7115841011,"l":110.4366153448,"c":111.099610666,"v":239352.3021586016,"t":1704164400}
+{"o":111.099610666,"h":112.4404336554,"l":110.6543512291,"c":112.1470515166,"v":329031.7804858648,"t":1704168000}
+{"o":112.1470515166,"h":112.8547050713,"l":111.8366244396,"c":112.3015516389,"v":281092.1414938237,"t":1704171600}
+{"o":112.3015516389,"h":112.9229944069,"l":111.565645952,"c":112.3338688906,"v":273595.116309763,"t":1704175200}
+{"o":112.3338688906,"h":114.3329676776,"l":112.3338688906,"c":114.1213507941,"v":252784.0286390626,"t":1704178800}
+{"o":114.1213507941,"h":114.6497168048,"l":113.3858109105,"c":114.1777926759,"v":234980.5626645687,"t":1704182400}
+{"o":114.1777926759,"h":116.4841984379,"l":114.0043276665,"c":115.5631031613,"v":253104.3530085277,"t":1704186000}
+{"o":115.5631031613,"h":116.1629721027,"l":113.9796403844,"c":114.9859865694,"v":255638.7618602828,"t":1704189600}
+{"o":114.9859865694,"h":115.8207837498,"l":112.5712828397,"c":113.5105199725,"v":240857.4174031592,"t":1704193200}
+{"o":113.5105199725,"h":113.9186977037,"l":112.5267600111,"c":112.646152838,"v":166495.6447065913,"t":1704196800}
+{"o":112.646152838,"h":113.6813461436,"l":112.569048736,"c":113.0116527278,"v":176228.8507307594,"t":1704200400}
+{"o":113.0116527278,"h":113.3288403196,"l":109.0551581779,"c":109.7704693396,"v":319408.3516895068,"t":1704204000}
+{"o":109.7704693396,"h":110.2768100662,"l":107.7767340738,"c":109.3304780906,"v":347372.7326138972,"t":1704207600}
+{"o":109.3304780906,"h":110.0614214363,"l":108.2426890382,"c":109.7850990955,"v":284162.348445658,"t":1704211200}
+{"o":109.7850990955,"h":110.0646018126,"l":106.7074255488,"c":107.3776157863,"v":269407.372288001,"t":1704214800}
+{"o":107.3776157863,"h":108.0838311413,"l":107.1862069648,"c":107.4527444174,"v":197179.3045294404,"t":1704218400}
+{"o":107.4527444174,"h":108.6822391775,"l":106.697754518,"c":107.2701160465,"v":240498.6332870064,"t":1704222000}
+{"o":107.2701160465,"h":108.2808338058,"l":106.6597315249,"c":106.7032154489,"v":230444.4586840544,"t":1704225600}
+{"o":106.7032154489,"h":107.5941918636,"l":106.255359975,"c":107.5534212891,"v":226307.543025176,"t":1704229200}
+{"o":107.5534212891,"h":108.4765413356,"l":107.2396221805,"c":107.6144967058,"v":228133.8122998479,"t":1704232800}
+{"o":107.6144967058,"h":107.7075879728,"l":105.7748609482,"c":106.3904682593,"v":207299.4692981677,"t":1704236400}
+{"o":106.3904682593,"h":107.6157369379,"l":106.2660749077,"c":106.9242776996,"v":254924.3237150937,"t":1704240000}
+{"o":106.9242776996,"h":108.1124675191,"l":106.389073735,"c":107.7645087701,"v":205735.934860672,"t":1704243600}
+{"o":107.7645087701,"h":108.3037705404,"l":107.1522699582,"c":107.3552168635,"v":160140.9178193554,"t":1704247200}
+{"o":107.3552168635,"h":107.7241039898,"l":106.8263011236,"c":107.5746150597,"v":165785.8523671153,"t":1704250800}
+{"o":107.5746150597,"h":107.8733355025,"l":106.766232643,"c":107.5463181342,"v":175156.5989583375,"t":1704254400}
+{"o":107.5463181342,"h":108.4511268599,"l":107.2899117795,"c":107.9367258093,"v":209421.595071605,"t":1704258000}
+{"o":107.9367258093,"h":109.3117657397,"l":107.540831685,"c":108.8879505899,"v":272260.5513814493,"t":1704261600}
+{"o":108.8879505899,"h":109.5133857134,"l":107.1701680421,"c":107.4320659251,"v":197336.659812254,"t":1704265200}
+{"o":107.4320659251,"h":108.2145269549,"l":107.2501500352,"c":107.9494772897,"v":151355.7160867325,"t":1704268800}
+{"o":107.9494772897,"h":108.9844904037,"l":107.840272589,"c":108.5885121027,"v":191912.9017204497,"t":1704272400}
+{"o":108.5885121027,"h":108.9735412495,"l":106.2423168249,"c":106.9366818933,"v":224930.3797448388,"t":1704276000}
+{"o":106.9366818933,"h":107.045740065,"l":102.2255696953,"c":103.1254693378,"v":480492.6390123213,"t":1704279600}
+{"o":103.1254693378,"h":103.1254693378,"l":95.1958112003,"c":99.9813640319,"v":975489.2048881879,"t":1704283200}
+{"o":99.9813640319,"h":100.2421007811,"l":96.607128162,"c":97.9590274092,"v":564705.3597294046,"t":1704286800}
+{"o":97.9590274092,"h":98.2472534646,"l":95.1556697656,"c":96.413838377,"v":479602.4353177007,"t":1704290400}
+{"o":96.413838377,"h":101.0434705493,"l":96.2911960728,"c":100.9800788532,"v":478940.3945980619,"t":1704294000}
+{"o":100.9800788532,"h":103.3201064519,"l":98.6459596805,"c":99.6054158165,"v":618730.6743404735,"t":1704297600}
+{"o":99.6054158165,"h":99.6894780495,"l":96.6858586509,"c":97.5061527797,"v":321134.467342995,"t":1704301200}
+{"o":97.5061527797,"h":98.5506258027,"l":95.3359268821,"c":96.4844309566,"v":297000.6850885449,"t":1704304800}
+{"o":96.4844309566,"h":98.4123452227,"l":96.2111149005,"c":97.0816041993,"v":257654.1615360813,"t":1704308400}
+{"o":97.0816041993,"h":99.3906336749,"l":96.9189193289,"c":99.2076677832,"v":228927.486854014,"t":1704312000}
+{"o":99.2076677832,"h":100.1124139238,"l":98.4165171042,"c":99.9300749816,"v":275678.5067322711,"t":1704315600}
+{"o":99.9300749816,"h":99.9683889397,"l":97.963281278,"c":98.4912007562,"v":227921.5417574219,"t":1704319200}
+{"o":98.4912007562,"h":98.649379115,"l":97.4559582583,"c":98.1801302099,"v":238619.9120538178,"t":1704322800}
+{"o":98.1801302099,"h":99.944258206,"l":97.894371974,"c":99.8316193889,"v":296984.4075958359,"t":1704326400}
+{"o":99.8316193889,"h":100.1049825592,"l":97.5656670401,"c":98.1098277674,"v":235547.758168173,"t":1704330000}
+{"o":98.1098277674,"h":100.5934928613,"l":97.7710012715,"c":100.4793899433,"v":285239.853825887,"t":1704333600}
+{"o":100.4793899433,"h":101.5746088723,"l":99.9097261153,"c":100.813120635,"v":350180.1162185509,"t":1704337200}
+{"o":100.813120635,"h":101.1309976298,"l":100.0226894662,"c":100.2881760879,"v":266053.1527320298,"t":1704340800}
+{"o":100.2881760879,"h":101.234769845,"l":99.4548287641,"c":100.9072345775,"v":284309.0343585681,"t":1704344400}
+{"o":100.9072345775,"h":101.1597697439,"l":100.1386659156,"c":100.4783657416,"v":187073.4257204872,"t":1704348000}
+{"o":100.4783657416,"h":100.8950128428,"l":98.5478406183,"c":98.6085610559,"v":212228.7650032978,"t":1704351600}
+{"o":98.6085610559,"h":98.9696496055,"l":97.392751063,"c":97.7951002339,"v":213106.647209889,"t":1704355200}
+{"o":97.7951002339,"h":98.8188023859,"l":97.7682730707,"c":98.2018885952,"v":132694.7881492312,"t":1704358800}
+{"o":98.2018885952,"h":98.726769216,"l":96.5990380571,"c":98.0089986292,"v":194881.2845442274,"t":1704362400}
+{"o":98.0089986292,"h":98.5775173634,"l":97.3146132226,"c":98.2004335223,"v":157561.9084956305,"t":1704366000}
+{"o":98.2004335223,"h":99.5174648476,"l":97.8751038983,"c":99.1310938927,"v":213915.7467060109,"t":1704369600}
+{"o":99.1310938927,"h":100.2006712678,"l":98.0502807633,"c":99.6628657876,"v":219578.6561888835,"t":1704373200}
+{"o":99.6628657876,"h":101.9016560137,"l":99.1521968671,"c":101.8741026871,"v":261936.4981342299,"t":1704376800}
+{"o":101.8741026871,"h":103.9626366261,"l":101.3169807447,"c":103.4332104156,"v":366692.2034479844,"t":1704380400}
+{"o":103.4332104156,"h":103.645403798,"l":101.3892414822,"c":101.723427477,"v":317566.6134547209,"t":1704384000}
+{"o":101.723427477,"h":103.4954500935,"l":101.3798605055,"c":102.8024779274,"v":265428.246795034,"t":1704387600}
+{"o":102.8024779274,"h":103.6131380347,"l":102.4468554403,"c":103.3794139538,"v":214158.2863468143,"t":1704391200}
+{"o":103.3794139538,"h":106.3690895335,"l":103.2761696944,"c":104.9008045602,"v":366300.3722021937,"t":1704394800}
+{"o":104.9008045602,"h":107.7592149778,"l":104.9008045602,"c":106.2390606468,"v":356732.6451369976,"t":1704398400}
+{"o":106.2390606468,"h":106.8095676134,"l":105.0442422201,"c":105.3416992811,"v":261739.474442673,"t":1704402000}
+{"o":105.3416992811,"h":106.5656517867,"l":104.3607723719,"c":104.5273686256,"v":260814.0690420742,"t":1704405600}
+{"o":104.5273686256,"h":105.0660508084,"l":104.1346069243,"c":104.596774131,"v":211761.8932725048,"t":1704409200}
+{"o":104.596774131,"h":105.1086553705,"l":102.7009025381,"c":103.8057890571,"v":265634.4258194939,"t":1704412800}
+{"o":103.8057890571,"h":104.3198009075,"l":99.849609308,"c":100.8135173846,"v":374526.4019634803,"t":1704416400}
+{"o":100.8135173846,"h":102.0478658465,"l":100.2214924823,"c":100.7532352383,"v":305506.4487550766,"t":1704420000}
+{"o":100.7532352383,"h":101.57866076,"l":100.2314803644,"c":100.6621362053,"v":197248.6490353604,"t":1704423600}
+{"o":100.6621362053,"h":101.0737700699,"l":99.801507567,"c":100.528726004,"v":234022.3617898345,"t":1704427200}
+{"o":100.528726004,"h":101.7833478387,"l":100.3379218577,"c":101.1005398123,"v":188941.6918573595,"t":1704430800}
+{"o":101.1005398123,"h":101.4452977869,"l":100.2947289247,"c":101.2499880317,"v":148282.1103618559,"t":1704434400}
+{"o":101.2499880317,"h":101.7092166031,"l":100.7866899173,"c":100.8246130609,"v":140711.0397790233,"t":1704438000}
+{"o":100.8246130609,"h":101.9260836504,"l":100.8065035041,"c":101.1376662199,"v":140263.3799598025,"t":1704441600}
+{"o":101.1376662199,"h":102.648791799,"l":101.1200266837,"c":102.2475401619,"v":233934.9175900735,"t":1704445200}
+{"o":102.2475401619,"h":102.3974250019,"l":99.236039484,"c":99.549894781,"v":199714.7369017566,"t":1704448800}
+{"o":99.549894781,"h":100.3777030102,"l":99.1905400378,"c":99.3247417099,"v":207669.1468113727,"t":1704452400}
+{"o":99.3247417099,"h":100.6324683525,"l":98.5481514552,"c":100.288172203,"v":223972.1945619883,"t":1704456000}
+{"o":100.288172203,"h":101.0244311243,"l":99.6294768354,"c":100.4734024656,"v":228874.6521656161,"t":1704459600}
+{"o":100.4734024656,"h":100.8316965592,"l":96.6054152759,"c":96.7889510516,"v":476912.6538992805,"t":1704463200}
+{"o":96.7889510516,"h":98.4208163506,"l":96.7603534512,"c":97.6235301876,"v":333319.280706624,"t":1704466800}
+{"o":97.6235301876,"h":98.0685847306,"l":95.8871034354,"c":95.8871034354,"v":280965.4456306846,"t":1704470400}
+{"o":95.8871034354,"h":97.6670808968,"l":95.2101844139,"c":97.5063210302,"v":359428.7340040526,"t":1704474000}
+{"o":97.5063210302,"h":97.9996850795,"l":96.7760031547,"c":97.6806716296,"v":182339.9279495981,"t":1704477600}
+{"o":97.6806716296,"h":98.4588152216,"l":97.4275805992,"c":97.6864861864,"v":190946.7921555078,"t":1704481200}
+{"o":97.6864861864,"h":99.6325816635,"l":97.6821590444,"c":99.3220698386,"v":199085.8081384244,"t":1704484800}
+{"o":99.3220698386,"h":99.3220698386,"l":98.086475904,"c":98.805247138,"v":192073.1102598723,"t":1704488400}
+{"o":98.805247138,"h":99.6095884196,"l":97.8047824809,"c":98.8837089951,"v":162348.2505871744,"t":1704492000}
+{"o":98.8837089951,"h":100.0888638074,"l":98.8837089951,"c":99.6282238682,"v":195856.5627559235,"t":1704495600}
+{"o":99.6282238682,"h":99.9647186618,"l":98.2493877134,"c":98.7917444504,"v":220663.7634612146,"t":1704499200}
+{"o":98.7917444504,"h":98.7920847716,"l":97.5507049704,"c":98.0740782669,"v":150880.2690336104,"t":1704502800}
+{"o":98.0740782669,"h":98.8188190966,"l":97.7635465931,"c":98.4906911006,"v":164969.9422252782,"t":1704506400}
+{"o":98.4906911006,"h":99.0858181283,"l":97.9366799006,"c":98.3623522231,"v":133191.3603317935,"t":1704510000}
+{"o":98.3623522231,"h":98.5971181299,"l":96.0301618283,"c":96.9379965689,"v":246389.0372283916,"t":1704513600}
+{"o":96.9379965689,"h":97.1329951757,"l":92.6577778825,"c":94.2311647034,"v":377390.0313904199,"t":1704517200}
+{"o":94.2311647034,"h":94.2311647034,"l":91.3368447583,"c":91.8052542118,"v":411004.4495768404,"t":1704520800}
+{"o":91.8052542118,"h":94.4280925418,"l":91.7376037711,"c":94.1847471149,"v":284353.8212420286,"t":1704524400}
+{"o":94.1847471149,"h":94.9435053335,"l":93.4589121328,"c":94.9435053335,"v":179517.6703816023,"t":1704528000}
+{"o":94.9435053335,"h":95.3649659405,"l":94.3914344314,"c":94.680596849,"v":139255.4355081603,"t":1704531600}
+{"o":94.680596849,"h":94.97658181,"l":94.1341027429,"c":94.3913251167,"v":157282.2073078979,"t":1704535200}
+{"o":94.3913251167,"h":94.6337792686,"l":93.750863229,"c":94.1498174655,"v":147183.5695638482,"t":1704538800}
+{"o":94.1498174655,"h":94.8350441542,"l":93.0125610871,"c":93.3471608752,"v":168938.4523720075,"t":1704542400}
+{"o":93.3471608752,"h":94.3772913521,"l":92.6083361475,"c":94.0629380029,"v":243498.0603617018,"t":1704546000}
+{"o":94.0629380029,"h":96.1303752679,"l":94.0308621511,"c":95.6597146231,"v":227012.9941633013,"t":1704549600}
+{"o":95.6597146231,"h":95.8961031539,"l":94.531320189,"c":94.901827455,"v":210258.2300540483,"t":1704553200}
+{"o":94.901827455,"h":95.8213810036,"l":94.6526045872,"c":95.3942699421,"v":193709.8183010981,"t":1704556800}
+{"o":95.3942699421,"h":97.2656907602,"l":94.974088924,"c":96.5416642891,"v":250731.7234385096,"t":1704560400}
+{"o":96.5416642891,"h":96.9564996145,"l":95.8640093354,"c":96.0223229099,"v":206179.6757098363,"t":1704564000}
+{"o":96.0223229099,"h":96.0225139331,"l":94.1960794267,"c":94.8109903812,"v":186991.0878469225,"t":1704567600}
+{"o":94.8109903812,"h":95.3508436668,"l":93.7834060247,"c":94.1145496283,"v":176528.6144088551,"t":1704571200}
+{"o":94.1145496283,"h":94.3361577876,"l":92.9842447896,"c":94.2251471343,"v":234323.2717221032,"t":1704574800}
+{"o":94.2251471343,"h":94.2994633037,"l":92.6946657066,"c":93.0297698184,"v":180199.1830062351,"t":1704578400}
+{"o":93.0297698184,"h":93.597601987,"l":91.9711063751,"c":93.4439834537,"v":200245.0781063316,"t":1704582000}
+{"o":93.4439834537,"h":95.9341967705,"l":93.2247685084,"c":95.2526025351,"v":187447.1411854788,"t":1704585600}
+{"o":95.2526025351,"h":95.3930491849,"l":93.804641852,"c":93.8764422275,"v":154483.9739528766,"t":1704589200}
+{"o":93.8764422275,"h":94.7138224114,"l":91.4760216545,"c":92.0707366966,"v":238493.1953153729,"t":1704592800}
+{"o":92.0707366966,"h":93.1639190223,"l":91.9432213981,"c":92.5787813955,"v":143489.7213993738,"t":1704596400}
+{"o":92.5787813955,"h":94.3648234884,"l":92.5375270162,"c":94.0395533377,"v":143642.2310630037,"t":1704600000}
+{"o":94.0395533377,"h":95.1111010435,"l":93.3593484974,"c":93.6647536335,"v":144696.6101989288,"t":1704603600}
+{"o":93.6647536335,"h":94.8623913406,"l":93.4093601358,"c":94.3977784598,"v":127288.2357474282,"t":1704607200}
+{"o":94.3977784598,"h":95.0377020501,"l":93.9547965528,"c":94.9656465409,"v":123383.7432409597,"t":1704610800}
+{"o":94.9656465409,"h":95.3292998618,"l":93.4456630394,"c":93.6829508402,"v":153897.2876334034,"t":1704614400}
+{"o":93.6829508402,"h":94.0415229192,"l":92.7069434189,"c":92.9284577973,"v":151486.5922690061,"t":1704618000}
+{"o":92.9284577973,"h":93.8577156143,"l":92.8341305651,"c":93.6755546486,"v":142445.7282386937,"t":1704621600}
+{"o":93.6755546486,"h":94.7363312825,"l":93.4151412402,"c":94.2466652957,"v":140637.8426562028,"t":1704625200}
+{"o":94.2466652957,"h":94.7391595057,"l":93.3853688645,"c":94.5871569226,"v":143403.7996642864,"t":1704628800}
+{"o":94.5871569226,"h":96.1113893347,"l":94.523071158,"c":95.9170628938,"v":186752.9783615729,"t":1704632400}
+{"o":95.9170628938,"h":96.4210556143,"l":95.0898251312,"c":95.7101379429,"v":184434.5666530548,"t":1704636000}
+{"o":95.7101379429,"h":95.8009211914,"l":93.2637510182,"c":93.7494763401,"v":198276.3078554176,"t":1704639600}
+{"o":93.7494763401,"h":94.5130341268,"l":92.8546114737,"c":93.1443810836,"v":195023.6610350735,"t":1704643200}
+{"o":93.1443810836,"h":94.3279305143,"l":92.810873835,"c":94.0027443937,"v":183482.6921099896,"t":1704646800}
+{"o":94.0027443937,"h":94.6733374508,"l":93.841815106,"c":94.1972011938,"v":123054.9114271633,"t":1704650400}
+{"o":94.1972011938,"h":94.5937310024,"l":93.6276910826,"c":94.4048412478,"v":108539.8498332395,"t":1704654000}
+{"o":94.4048412478,"h":94.9172040429,"l":93.5675378252,"c":93.5730427259,"v":136479.6559992368,"t":1704657600}
+{"o":93.5730427259,"h":94.0601662685,"l":91.8757242402,"c":92.536477144,"v":178750.1683766787,"t":1704661200}
+{"o":92.536477144,"h":92.5779910141,"l":87.7817009372,"c":88.9268096325,"v":429048.6323131553,"t":1704664800}
+{"o":88.9268096325,"h":90.0776085625,"l":86.4041661119,"c":89.0872843263,"v":405477.7994130467,"t":1704668400}
+{"o":89.0872843263,"h":89.5497740232,"l":87.6725619634,"c":88.0894380147,"v":326206.9470934157,"t":1704672000}
+{"o":88.0894380147,"h":90.2478243898,"l":87.9389375597,"c":89.8856565127,"v":284101.4880703029,"t":1704675600}
+{"o":89.8856565127,"h":90.0940482259,"l":87.107313334,"c":87.5826205535,"v":340631.4262456308,"t":1704679200}
+{"o":87.5826205535,"h":87.9905146417,"l":84.8131266705,"c":86.8402582762,"v":465722.1663397996,"t":1704682800}
+{"o":86.8402582762,"h":88.9554359278,"l":86.4650341416,"c":88.7586332596,"v":218520.5714056729,"t":1704686400}
+{"o":88.7586332596,"h":89.2999672577,"l":86.4349988624,"c":88.9424209886,"v":204220.4272154213,"t":1704690000}
+{"o":88.9424209886,"h":90.1871909938,"l":88.4006327475,"c":88.904453828,"v":177496.1137390724,"t":1704693600}
+{"o":88.904453828,"h":90.3268140299,"l":88.5105543925,"c":89.3393536726,"v":152244.8362631041,"t":1704697200}
+{"o":89.3393536726,"h":90.689791282,"l":89.2379902933,"c":89.7501570003,"v":263129.5912945183,"t":1704700800}
+{"o":89.7501570003,"h":90.2341908831,"l":88.2354308631,"c":88.9738527589,"v":141032.5759995816,"t":1704704400}
+{"o":88.9738527589,"h":90.6821121594,"l":88.6701958035,"c":90.3929519449,"v":148475.3972714533,"t":1704708000}
+{"o":90.3929519449,"h":91.8281855442,"l":89.8876918082,"c":91.8281855442,"v":158187.4253755412,"t":1704711600}
+{"o":91.8281855442,"h":94.1132352389,"l":90.8429359879,"c":93.8287369856,"v":346550.0363450734,"t":1704715200}
+{"o":93.8287369856,"h":94.7764666246,"l":93.1269682133,"c":93.570790736,"v":273478.5151828385,"t":1704718800}
+{"o":93.570790736,"h":97.5242958787,"l":93.1944377093,"c":93.9069751193,"v":284611.7160373572,"t":1704722400}
+{"o":93.9069751193,"h":94.798854681,"l":93.3769190529,"c":94.3968597469,"v":353547.4634805363,"t":1704726000}
+{"o":94.3968597469,"h":95.4322149918,"l":93.4570150076,"c":94.7163962587,"v":230605.2282705832,"t":1704729600}
+{"o":94.7163962587,"h":96.5079429144,"l":93.6929254787,"c":94.9665775677,"v":384395.6716308403,"t":1704733200}
+{"o":94.9665775677,"h":98.646810881,"l":93.2089638411,"c":98.006170048,"v":448177.2160962047,"t":1704736800}
+{"o":98.006170048,"h":99.631246078,"l":97.3802906612,"c":99.0092168598,"v":456084.2694594312,"t":1704740400}
+{"o":99.0092168598,"h":99.2137414176,"l":96.4628687742,"c":96.5859560592,"v":339654.5941715811,"t":1704744000}
+{"o":96.5859560592,"h":97.8270909592,"l":96.1354955419,"c":96.4602147563,"v":207813.2641226238,"t":1704747600}
+{"o":96.4602147563,"h":97.7325910722,"l":96.1969367881,"c":97.6995132951,"v":190427.3200711153,"t":1704751200}
+{"o":97.6995132951,"h":98.2309431954,"l":96.9375380124,"c":97.5749880573,"v":245766.7967981856,"t":1704754800}
+{"o":97.5749880573,"h":98.3352324257,"l":94.5676725119,"c":97.0905834679,"v":337072.4862101643,"t":1704758400}
+{"o":97.0905834679,"h":97.6414750961,"l":96.1450582177,"c":96.721944788,"v":206985.389765796,"t":1704762000}
+{"o":96.721944788,"h":98.9599585428,"l":96.2807824588,"c":98.2751857637,"v":198815.2635919527,"t":1704765600}
+{"o":98.2751857637,"h":99.4410217645,"l":97.5573584423,"c":99.4410217645,"v":196971.5381714365,"t":1704769200}
+{"o":99.4410217645,"h":103.400704988,"l":97.5998849632,"c":103.0655939592,"v":415580.8087714592,"t":1704772800}
+{"o":103.0655939592,"h":103.3833610712,"l":101.1362742744,"c":101.7740562048,"v":306495.7245592454,"t":1704776400}
+{"o":101.7740562048,"h":102.3891400164,"l":100.8515203167,"c":101.3340859394,"v":207085.499043688,"t":1704780000}
+{"o":101.3340859394,"h":101.8763127066,"l":100.4547704984,"c":101.5791363302,"v":198080.9077782318,"t":1704783600}
+{"o":101.5791363302,"h":102.3979266418,"l":100.3386915347,"c":100.572735877,"v":242268.8900542862,"t":1704787200}
+{"o":100.572735877,"h":101.3002094459,"l":99.2706934461,"c":99.878480623,"v":291410.6885482527,"t":1704790800}
+{"o":99.878480623,"h":100.911324825,"l":99.4720422928,"c":100.15470218,"v":164505.6514555939,"t":1704794400}
+{"o":100.15470218,"h":101.869621778,"l":100.0714127549,"c":101.5262318315,"v":182267.7088757806,"t":1704798000}
+{"o":101.5262318315,"h":102.5055780602,"l":98.4379129352,"c":98.5595466885,"v":330520.0425142031,"t":1704801600}
+{"o":98.5595466885,"h":100.9579281537,"l":98.2943036382,"c":100.5899407973,"v":371746.4469608698,"t":1704805200}
+{"o":100.5899407973,"h":101.576737507,"l":98.8317171179,"c":99.0362455987,"v":344022.5452532322,"t":1704808800}
+{"o":99.0362455987,"h":100.1664563395,"l":98.3408575674,"c":99.4963191112,"v":309117.4514211041,"t":1704812400}
+{"o":99.4963191112,"h":101.2298418997,"l":99.1068203867,"c":100.5005990142,"v":243225.0724375398,"t":1704816000}
+{"o":100.5005990142,"h":100.9144309028,"l":99.1395150473,"c":99.5790084616,"v":262099.0372951231,"t":1704819600}
+{"o":99.5790084616,"h":100.0796087473,"l":99.0309939744,"c":99.5347378137,"v":307131.5047184427,"t":1704823200}
+{"o":99.5347378137,"h":99.7776629334,"l":98.0163510186,"c":98.8245820202,"v":215072.7749353289,"t":1704826800}
+{"o":98.8245820202,"h":99.0005184568,"l":96.2395946599,"c":96.5432165096,"v":246260.237314805,"t":1704830400}
+{"o":96.5432165096,"h":101.3758394916,"l":95.4391610473,"c":95.9757077228,"v":773342.2685030972,"t":1704834000}
+{"o":95.9757077228,"h":99.4832459988,"l":95.5857227393,"c":99.0806343963,"v":434687.7665642254,"t":1704837600}
+{"o":99.0806343963,"h":99.1933305618,"l":97.1416350361,"c":98.9483846706,"v":250353.2808630058,"t":1704841200}
+{"o":98.9483846706,"h":99.7642921043,"l":97.6310050957,"c":97.7640644794,"v":315424.8056458071,"t":1704844800}
+{"o":97.7640644794,"h":98.7400449609,"l":97.1832470515,"c":98.7012614198,"v":215605.9599418592,"t":1704848400}
+{"o":98.7012614198,"h":99.4799306232,"l":98.1781723353,"c":98.4792214528,"v":181919.2333941503,"t":1704852000}
+{"o":98.4792214528,"h":99.4894774637,"l":98.3413610814,"c":99.2655398395,"v":167684.2911417894,"t":1704855600}
+{"o":99.2655398395,"h":99.941343644,"l":98.2509473796,"c":98.4304382401,"v":206442.5824556748,"t":1704859200}
+{"o":98.4304382401,"h":99.1008280788,"l":98.3602284268,"c":98.9609183285,"v":143298.2559213714,"t":1704862800}
+{"o":98.9609183285,"h":99.0169411893,"l":97.7343639089,"c":98.4576852642,"v":121773.5146760606,"t":1704866400}
+{"o":98.4576852642,"h":98.5901641477,"l":97.7238903427,"c":97.793928998,"v":105065.5194944705,"t":1704870000}
+{"o":97.793928998,"h":97.8963354497,"l":96.0301818412,"c":96.4448487214,"v":174336.0941596672,"t":1704873600}
+{"o":96.4448487214,"h":97.2727453669,"l":95.8376798083,"c":96.7094847299,"v":161361.8833917323,"t":1704877200}
+{"o":96.7094847299,"h":97.8697832344,"l":96.5589509377,"c":97.1274855214,"v":139059.4345879854,"t":1704880800}
+{"o":97.1274855214,"h":97.4828574614,"l":96.3395967927,"c":96.946895543,"v":168258.7720519966,"t":1704884400}
+{"o":96.946895543,"h":97.2956707868,"l":92.1632239876,"c":93.2442570253,"v":375339.3001669014,"t":1704888000}
+{"o":93.2442570253,"h":94.7303651224,"l":92.466972898,"c":93.4166211994,"v":283556.0304931697,"t":1704891600}
+{"o":93.4166211994,"h":93.9426349386,"l":92.0106146809,"c":92.2225675479,"v":262582.3676289432,"t":1704895200}
+{"o":92.2225675479,"h":94.6011173247,"l":91.7866763217,"c":94.3688207044,"v":331838.3603441585,"t":1704898800}
+{"o":94.3688207044,"h":94.6848074835,"l":93.6946992498,"c":94.1683687306,"v":230236.7520136945,"t":1704902400}
+{"o":94.1683687306,"h":96.4425451967,"l":93.702221349,"c":96.4335859889,"v":207097.0074640014,"t":1704906000}
+{"o":96.4335859889,"h":97.840419697,"l":96.2626722958,"c":97.5292830418,"v":281298.8065309688,"t":1704909600}
+{"o":97.5292830418,"h":97.8079828169,"l":94.8017416073,"c":95.9437228626,"v":306479.1237963595,"t":1704913200}
+{"o":95.9437228626,"h":96.463716422,"l":93.4379514998,"c":96.2100872931,"v":482997.5282125564,"t":1704916800}
+{"o":96.2100872931,"h":101.4778584672,"l":95.2311327893,"c":101.1953089818,"v":621183.8671475408,"t":1704920400}
+{"o":101.1953089818,"h":103.6724488527,"l":99.9488485092,"c":102.8677807667,"v":1055182.605660626,"t":1704924000}
+{"o":102.8677807667,"h":104.9083108899,"l":101.4627571374,"c":101.6791322824,"v":694687.0758107714,"t":1704927600}
+{"o":101.6791322824,"h":101.7794506456,"l":99.2886018656,"c":100.1627347678,"v":493325.2379359941,"t":1704931200}
+{"o":100.1627347678,"h":100.7585019706,"l":98.9091093175,"c":98.9856054313,"v":306930.9597452058,"t":1704934800}
+{"o":98.9856054313,"h":99.9862635583,"l":98.8761116687,"c":99.7729181777,"v":226301.6131538069,"t":1704938400}
+{"o":99.7729181777,"h":100.0429914211,"l":98.9401998802,"c":99.7140858207,"v":246467.4369100099,"t":1704942000}
+{"o":99.7140858207,"h":101.0956298345,"l":99.419900825,"c":100.6863367947,"v":227378.4767697062,"t":1704945600}
+{"o":100.6863367947,"h":100.7028245495,"l":98.7758248486,"c":99.4170359609,"v":277082.1318662068,"t":1704949200}
+{"o":99.4170359609,"h":99.5293795161,"l":97.7160360158,"c":98.6996252643,"v":191345.0772441435,"t":1704952800}
+{"o":98.6996252643,"h":100.1104016576,"l":98.6996252643,"c":99.370386441,"v":158379.905288703,"t":1704956400}
+{"o":99.370386441,"h":100.2891059732,"l":99.225673475,"c":100.1922538777,"v":223160.9877127569,"t":1704960000}
+{"o":100.1922538777,"h":100.6786735716,"l":99.6129518105,"c":100.1603909715,"v":161374.0319445754,"t":1704963600}
+{"o":100.1603909715,"h":103.7823286539,"l":100.1183674956,"c":103.291952777,"v":238592.883686482,"t":1704967200}
+{"o":103.291952777,"h":104.1045116403,"l":102.5993963255,"c":103.9633655603,"v":253660.944846673,"t":1704970800}
+{"o":103.9633655603,"h":107.0206112804,"l":103.5214479981,"c":106.4241943719,"v":335849.6547475508,"t":1704974400}
+{"o":106.4241943719,"h":106.4805740796,"l":103.5539487367,"c":105.3288052024,"v":564314.2383882781,"t":1704978000}
+{"o":105.3288052024,"h":106.7928597057,"l":103.7935472854,"c":105.1647587543,"v":557364.0901524407,"t":1704981600}
+{"o":105.1647587543,"h":105.3725404832,"l":99.8523394716,"c":100.6211519705,"v":659584.5902885196,"t":1704985200}
+{"o":100.6211519705,"h":101.1996636743,"l":97.447206981,"c":99.0034047243,"v":579088.3275317077,"t":1704988800}
+{"o":99.0034047243,"h":100.5476001093,"l":98.1954172331,"c":100.3798021011,"v":301662.3788571171,"t":1704992400}
+{"o":100.3798021011,"h":100.685263753,"l":99.5380581255,"c":100.3397363183,"v":225207.3090633063,"t":1704996000}
+{"o":100.3397363183,"h":101.1218128089,"l":99.5358637646,"c":101.0098972146,"v":260866.9370357933,"t":1704999600}
+{"o":101.0098972146,"h":101.9511903945,"l":99.399713281,"c":99.674200366,"v":274965.0963542477,"t":1705003200}
+{"o":99.674200366,"h":100.3946772001,"l":99.2099697867,"c":99.3989369582,"v":196062.7272920124,"t":1705006800}
+{"o":99.3989369582,"h":99.9439530163,"l":98.6620527399,"c":99.9342906623,"v":186202.1582180762,"t":1705010400}
+{"o":99.9342906623,"h":100.3772754601,"l":99.2627975186,"c":99.5091309103,"v":169069.0474345015,"t":1705014000}
+{"o":99.5091309103,"h":99.9338347933,"l":98.7057675322,"c":99.3529541171,"v":246596.3957005229,"t":1705017600}
+{"o":99.3529541171,"h":99.5401315902,"l":97.1845888449,"c":98.3708474883,"v":240372.9674641587,"t":1705021200}
+{"o":98.3708474883,"h":99.1075472535,"l":97.9105243773,"c":98.8621068566,"v":186293.4759935418,"t":1705024800}
+{"o":98.8621068566,"h":98.8700881681,"l":97.4501385264,"c":97.4799637716,"v":174163.4241158349,"t":1705028400}
+{"o":97.4799637716,"h":98.3088673122,"l":97.329187875,"c":97.4633804783,"v":207637.2432914059,"t":1705032000}
+{"o":97.4633804783,"h":99.2299453353,"l":97.3789092007,"c":99.1235930869,"v":163756.3915654511,"t":1705035600}
+{"o":99.1235930869,"h":100.0222686058,"l":98.6966713623,"c":98.6966713623,"v":146238.5405222375,"t":1705039200}
+{"o":98.6966713623,"h":98.9028905357,"l":97.8997660761,"c":98.4563273775,"v":129210.7340192786,"t":1705042800}
+{"o":98.4563273775,"h":98.5235698173,"l":97.3952223868,"c":98.0677528718,"v":157049.6324140699,"t":1705046400}
+{"o":98.0677528718,"h":98.458004031,"l":97.2904847151,"c":97.9314542005,"v":140791.9011794323,"t":1705050000}
+{"o":97.9314542005,"h":98.3304022105,"l":97.4839992229,"c":97.8470433962,"v":130847.7305824677,"t":1705053600}
+{"o":97.8470433962,"h":98.7862556856,"l":97.7029978291,"c":97.891030484,"v":147650.3533597103,"t":1705057200}
+{"o":97.891030484,"h":98.8771806964,"l":96.5015292402,"c":97.2174878662,"v":223223.9901412409,"t":1705060800}
+{"o":97.2174878662,"h":98.2808317958,"l":97.0076857406,"c":97.7251000084,"v":207129.3491575439,"t":1705064400}
+{"o":97.7251000084,"h":98.552883455,"l":97.2465918109,"c":98.0400732847,"v":246177.5182028663,"t":1705068000}
+{"o":98.0400732847,"h":98.108702058,"l":94.7423525846,"c":94.9851068114,"v":412282.52613902,"t":1705071600}
+{"o":94.9851068114,"h":96.2889740445,"l":92.947841463,"c":94.4371136298,"v":406194.1095482374,"t":1705075200}
+{"o":94.4371136298,"h":95.3064160592,"l":92.0180989771,"c":94.8741503537,"v":434729.1092167257,"t":1705078800}
+{"o":94.8741503537,"h":95.9379957823,"l":93.8074458865,"c":94.7010578841,"v":297893.2472809727,"t":1705082400}
+{"o":94.7010578841,"h":95.2562089866,"l":94.1190142415,"c":94.6762380117,"v":205743.7148170071,"t":1705086000}
+{"o":94.6762380117,"h":95.4095462145,"l":94.50063751,"c":94.8172651135,"v":273841.0037806372,"t":1705089600}
+{"o":94.8172651135,"h":95.1113570127,"l":91.0776083344,"c":92.4140035078,"v":356265.5421886388,"t":1705093200}
+{"o":92.4140035078,"h":92.5042822876,"l":86.9603868894,"c":89.6431068282,"v":710191.8707423494,"t":1705096800}
+{"o":89.6431068282,"h":91.4455112547,"l":89.4751112284,"c":91.3954666215,"v":365418.907750226,"t":1705100400}
+{"o":91.3954666215,"h":92.1578982679,"l":90.243374143,"c":90.4099171401,"v":251021.2314857946,"t":1705104000}
+{"o":90.4099171401,"h":91.1976955148,"l":88.559566261,"c":90.6026636885,"v":353578.6288385252,"t":1705107600}
+{"o":90.6026636885,"h":91.5574126847,"l":90.2066861107,"c":90.6518354496,"v":268683.6044774349,"t":1705111200}
+{"o":90.6518354496,"h":90.9019338989,"l":89.8903123391,"c":90.4760541313,"v":223933.5138435836,"t":1705114800}
+{"o":90.4760541313,"h":91.3759197313,"l":90.2217999776,"c":91.1826091042,"v":165604.177828534,"t":1705118400}
+{"o":91.1826091042,"h":92.2027131866,"l":90.9093484269,"c":92.1133707774,"v":133077.0203036484,"t":1705122000}
+{"o":92.1133707774,"h":92.7223928293,"l":91.909345709,"c":92.4443531601,"v":124240.1684107321,"t":1705125600}
+{"o":92.4443531601,"h":92.8914827813,"l":92.1100618518,"c":92.2209397028,"v":135083.5040569037,"t":1705129200}
+{"o":92.2209397028,"h":92.8683257405,"l":92.1841817521,"c":92.579198244,"v":126307.1842080527,"t":1705132800}
+{"o":92.579198244,"h":92.7001597502,"l":91.7651977152,"c":92.154623563,"v":128812.2937367184,"t":1705136400}
+{"o":92.154623563,"h":92.2404585041,"l":91.1560196039,"c":91.2792181366,"v":153034.1742444193,"t":1705140000}
+{"o":91.2792181366,"h":91.9444554619,"l":91.0871750281,"c":91.8448202183,"v":128178.4037483702,"t":1705143600}
+{"o":91.8448202183,"h":92.1982075469,"l":91.3185980783,"c":91.9703533949,"v":125757.4129453734,"t":1705147200}
+{"o":91.9703533949,"h":92.3476180497,"l":91.5384008347,"c":91.8279055949,"v":179938.3559737469,"t":1705150800}
+{"o":91.8279055949,"h":91.9108554907,"l":90.7645695817,"c":91.4064177899,"v":197937.6405397887,"t":1705154400}
+{"o":91.4064177899,"h":92.919629202,"l":91.3655190727,"c":92.5433285762,"v":256189.2758529134,"t":1705158000}
+{"o":92.5433285762,"h":92.6568023507,"l":91.6450995966,"c":91.8100182635,"v":258528.2385934159,"t":1705161600}
+{"o":91.8100182635,"h":92.6924559011,"l":91.2556462261,"c":92.4685036551,"v":290587.4495057967,"t":1705165200}
+{"o":92.4685036551,"h":92.9942483125,"l":91.9071698467,"c":92.8503298157,"v":258829.3287955426,"t":1705168800}
+{"o":92.8503298157,"h":95.2033806401,"l":92.8290933386,"c":94.4697840425,"v":329845.3008639088,"t":1705172400}
+{"o":94.4697840425,"h":96.4454344962,"l":94.3038762212,"c":96.3152328325,"v":338997.1559040924,"t":1705176000}
+{"o":96.3152328325,"h":96.5893923346,"l":95.3240174233,"c":96.0897900583,"v":280205.2732410754,"t":1705179600}
+{"o":96.0897900583,"h":96.3067289567,"l":94.7463712802,"c":95.8161005404,"v":255081.0832074388,"t":1705183200}
+{"o":95.8161005404,"h":96.0737972919,"l":94.9966805693,"c":95.4603447195,"v":262439.3716054021,"t":1705186800}
+{"o":95.4603447195,"h":95.7151055514,"l":93.8144062053,"c":94.0723913398,"v":265904.715175876,"t":1705190400}
+{"o":94.0723913398,"h":95.6956296073,"l":94.0439911592,"c":95.5737339524,"v":229869.0090577342,"t":1705194000}
+{"o":95.5737339524,"h":96.095084678,"l":94.2790556046,"c":95.2864291527,"v":203022.9013286576,"t":1705197600}
+{"o":95.2864291527,"h":96.4951811894,"l":94.7324603889,"c":96.4437178604,"v":188660.0016854664,"t":1705201200}
+{"o":96.4437178604,"h":96.5368092032,"l":95.6185930075,"c":95.8537085753,"v":256014.0201115119,"t":1705204800}
+{"o":95.8537085753,"h":97.8959701533,"l":95.7727191051,"c":97.1200079168,"v":229149.7132205906,"t":1705208400}
+{"o":97.1200079168,"h":98.3464019553,"l":96.9610581301,"c":97.4933680933,"v":215478.5184085516,"t":1705212000}
+{"o":97.4933680933,"h":97.8621436066,"l":96.9698849615,"c":97.8237789007,"v":192985.722209316,"t":1705215600}
+{"o":97.8237789007,"h":98.1437059402,"l":96.9270417326,"c":97.2086281499,"v":164813.2006799378,"t":1705219200}
+{"o":97.2086281499,"h":97.7506243872,"l":96.6069104193,"c":97.4944760464,"v":130744.2347413943,"t":1705222800}
+{"o":97.4944760464,"h":97.5485682372,"l":96.6667393536,"c":96.8592224058,"v":164763.5668740669,"t":1705226400}
+{"o":96.8592224058,"h":96.8885921246,"l":96.1813456744,"c":96.3643487985,"v":190866.4581017841,"t":1705230000}
+{"o":96.3643487985,"h":96.8609510156,"l":95.9160788051,"c":95.9628139253,"v":165041.9124184922,"t":1705233600}
+{"o":95.9628139253,"h":97.3988611473,"l":95.7527577383,"c":97.3087822004,"v":196170.4596705541,"t":1705237200}
+{"o":97.3087822004,"h":98.4819115703,"l":96.9034091494,"c":97.6391874599,"v":286782.6593840407,"t":1705240800}
+{"o":97.6391874599,"h":100.6657246285,"l":97.5265458492,"c":99.1609174159,"v":295477.3369499489,"t":1705244400}
+{"o":99.1609174159,"h":102.1075788186,"l":98.8658693662,"c":101.1288198563,"v":477280.2796889291,"t":1705248000}
+{"o":101.1288198563,"h":101.1937819133,"l":99.9370237809,"c":100.1752473928,"v":312405.1377466467,"t":1705251600}
+{"o":100.1752473928,"h":100.6785242677,"l":97.7728799686,"c":98.7006421674,"v":290092.3100465992,"t":1705255200}
+{"o":98.7006421674,"h":99.0144973118,"l":95.6152926121,"c":95.7577110634,"v":321474.2435439668,"t":1705258800}
+{"o":95.7577110634,"h":96.8563612953,"l":94.9784507867,"c":95.9998188745,"v":338004.9646534981,"t":1705262400}
+{"o":95.9998188745,"h":97.0808526332,"l":95.0117885948,"c":96.8818461008,"v":351867.0731927559,"t":1705266000}
+{"o":96.8818461008,"h":97.3055793312,"l":95.8090830394,"c":96.2890853333,"v":286643.5421554682,"t":1705269600}
+{"o":96.2890853333,"h":96.4354343563,"l":93.3876054029,"c":93.4417050868,"v":449183.8763569979,"t":1705273200}
+{"o":93.4417050868,"h":95.6634487101,"l":93.3756957894,"c":95.295345059,"v":256259.2728144702,"t":1705276800}
+{"o":95.295345059,"h":95.822521565,"l":94.9104110363,"c":95.2969112338,"v":230263.6055589474,"t":1705280400}
+{"o":95.2969112338,"h":96.3025733792,"l":95.1205403348,"c":96.3025733792,"v":216818.2350029251,"t":1705284000}
+{"o":96.3025733792,"h":96.5020249093,"l":95.2613870599,"c":95.5018835841,"v":221584.7699016375,"t":1705287600}
+{"o":95.5018835841,"h":95.9084019362,"l":94.9625977881,"c":95.7732473392,"v":199785.1470282491,"t":1705291200}
+{"o":95.7732473392,"h":96.3753755267,"l":95.1279997528,"c":95.6767275105,"v":255865.365033021,"t":1705294800}
+{"o":95.6767275105,"h":95.944535922,"l":94.9855768988,"c":95.2918399128,"v":211517.6642020034,"t":1705298400}
+{"o":95.2918399128,"h":95.5924671905,"l":94.5619841941,"c":95.1014519435,"v":239164.9023988044,"t":1705302000}
+{"o":95.1014519435,"h":95.1922203553,"l":93.9852509623,"c":94.3731454784,"v":273791.6502180102,"t":1705305600}
+{"o":94.3731454784,"h":95.3948680441,"l":93.9853560205,"c":95.2375715265,"v":190578.3098547064,"t":1705309200}
+{"o":95.2375715265,"h":95.5019405269,"l":94.6827691758,"c":95.0959421449,"v":189354.3297594401,"t":1705312800}
+{"o":95.0959421449,"h":95.1450757751,"l":94.4892271483,"c":95.1209389349,"v":167997.3985142658,"t":1705316400}
+{"o":95.1209389349,"h":95.2484225679,"l":94.2343960686,"c":94.6041298551,"v":194198.743707687,"t":1705320000}
+{"o":94.6041298551,"h":95.4013007223,"l":94.2478200339,"c":95.1484101254,"v":214006.5373773361,"t":1705323600}
+{"o":95.1484101254,"h":95.1764775305,"l":92.7136851909,"c":93.28417184,"v":333861.7826060586,"t":1705327200}
+{"o":93.28417184,"h":94.0163361138,"l":92.7369532741,"c":93.1220852287,"v":286846.7299200902,"t":1705330800}
+{"o":93.1220852287,"h":94.3872261448,"l":92.9350478102,"c":93.9917354826,"v":257849.2942300654,"t":1705334400}
+{"o":93.9917354826,"h":95.0448492964,"l":93.9917354826,"c":94.7977346984,"v":199263.4428431595,"t":1705338000}
+{"o":94.7977346984,"h":96.2204343605,"l":94.7871082231,"c":95.1524182853,"v":235532.7617437764,"t":1705341600}
+{"o":95.1524182853,"h":96.0118398193,"l":95.0076715278,"c":95.5041510938,"v":256870.9544879425,"t":1705345200}
+{"o":95.5041510938,"h":96.0388178561,"l":93.9467226458,"c":94.8129853539,"v":352037.9881338337,"t":1705348800}
+{"o":94.8129853539,"h":94.864917673,"l":94.0313100204,"c":94.0819627753,"v":263831.9039293667,"t":1705352400}
+{"o":94.0819627753,"h":94.3524548902,"l":92.8398380156,"c":93.7541208048,"v":337516.4271152789,"t":1705356000}
+{"o":93.7541208048,"h":94.2132161772,"l":93.4826101554,"c":93.9515326098,"v":234969.9698978088,"t":1705359600}
+{"o":93.9515326098,"h":94.6431714314,"l":93.9515326098,"c":94.532467627,"v":228712.8863954792,"t":1705363200}
+{"o":94.532467627,"h":95.4420283129,"l":94.4455199875,"c":95.0552113425,"v":242041.8806752651,"t":1705366800}
+{"o":95.0552113425,"h":95.746281863,"l":94.7522202953,"c":95.062051962,"v":192404.2622044625,"t":1705370400}
+{"o":95.062051962,"h":95.7433211173,"l":94.9882296594,"c":95.65419369,"v":188529.4501345124,"t":1705374000}
+{"o":95.65419369,"h":95.8580639628,"l":95.2597115778,"c":95.2597115778,"v":183430.0159459473,"t":1705377600}
+{"o":95.2597115778,"h":95.9702076168,"l":94.9551617291,"c":95.0472765517,"v":167679.8268396711,"t":1705381200}
+{"o":95.0472765517,"h":95.3903814397,"l":94.8895410655,"c":95.3609234707,"v":145467.9832604895,"t":1705384800}
+{"o":95.3609234707,"h":97.7089635919,"l":95.2854951811,"c":97.2534546325,"v":225901.9867951054,"t":1705388400}
+{"o":97.2534546325,"h":97.7886164691,"l":96.4548381089,"c":97.2840557888,"v":221358.4857560411,"t":1705392000}
+{"o":97.2840557888,"h":97.6806230213,"l":96.7487003365,"c":96.9592956758,"v":153098.5044930453,"t":1705395600}
+{"o":96.9592956758,"h":97.0771004037,"l":96.0459229344,"c":96.4025273668,"v":141127.98494298,"t":1705399200}
+{"o":96.4025273668,"h":96.9155724354,"l":95.892542559,"c":96.3166708078,"v":153379.7495418347,"t":1705402800}
+{"o":96.3166708078,"h":96.8866768691,"l":96.1909775777,"c":96.6907784562,"v":152232.0822774781,"t":1705406400}
+{"o":96.6907784562,"h":96.7574824588,"l":95.230121465,"c":95.530027036,"v":211043.5618423093,"t":1705410000}
+{"o":95.530027036,"h":96.1667831496,"l":93.7610571884,"c":95.6899812627,"v":336073.5928409265,"t":1705413600}
+{"o":95.6899812627,"h":97.2908207957,"l":95.1579689708,"c":96.9031827294,"v":333450.4883991705,"t":1705417200}
+{"o":96.9031827294,"h":97.4041546606,"l":95.8647461152,"c":96.6739446729,"v":265283.0401869827,"t":1705420800}
+{"o":96.6739446729,"h":96.773305997,"l":96.0399826772,"c":96.6144000942,"v":229903.1117401934,"t":1705424400}
+{"o":96.6144000942,"h":96.7415765538,"l":95.7346470612,"c":96.2974956563,"v":220243.2005749346,"t":1705428000}
+{"o":96.2974956563,"h":96.669215382,"l":95.9789893729,"c":96.4435251495,"v":226397.8171103355,"t":1705431600}
+{"o":96.4435251495,"h":96.9283107304,"l":96.3037810087,"c":96.7377537415,"v":225165.9470469485,"t":1705435200}
+{"o":96.7377537415,"h":98.2129860036,"l":96.7377537415,"c":97.999126581,"v":306174.1235088934,"t":1705438800}
+{"o":97.999126581,"h":98.2972588217,"l":97.5447066782,"c":97.7991912171,"v":258197.315825197,"t":1705442400}
+{"o":97.7991912171,"h":97.9615835483,"l":97.0495438511,"c":97.1792450355,"v":234501.3292527857,"t":1705446000}
+{"o":97.1792450355,"h":98.5755711089,"l":96.8323487572,"c":98.1912029919,"v":244236.8656766626,"t":1705449600}
+{"o":98.1912029919,"h":100.2240228769,"l":97.8763053253,"c":99.0143813892,"v":306914.3270162151,"t":1705453200}
+{"o":99.0143813892,"h":100.4445474189,"l":98.4539562618,"c":100.2216303337,"v":266582.3181970254,"t":1705456800}
+{"o":100.2216303337,"h":100.2362610434,"l":99.1670963806,"c":99.6510731649,"v":220622.5471843011,"t":1705460400}
+{"o":99.6510731649,"h":99.9082883137,"l":98.7033476685,"c":99.0090917099,"v":184829.4325344001,"t":1705464000}
+{"o":99.0090917099,"h":99.2960750159,"l":97.590665398,"c":97.659291679,"v":197245.7390737874,"t":1705467600}
+{"o":97.659291679,"h":98.469695247,"l":97.4649874606,"c":98.1130377353,"v":152744.1386318362,"t":1705471200}
+{"o":98.1130377353,"h":98.4137169185,"l":96.7712816786,"c":96.9812679598,"v":158986.4874000206,"t":1705474800}
+{"o":96.9812679598,"h":97.506883088,"l":96.3207844674,"c":97.4089688376,"v":187399.4198323188,"t":1705478400}
+{"o":97.4089688376,"h":99.0296076039,"l":97.4053168081,"c":98.7225745643,"v":191914.7295186746,"t":1705482000}
+{"o":98.7225745643,"h":101.618716467,"l":98.5145864301,"c":101.3401176251,"v":301218.8964363746,"t":1705485600}
+{"o":101.3401176251,"h":102.3559136818,"l":100.522967055,"c":101.5114156285,"v":299188.923200116,"t":1705489200}
+{"o":101.5114156285,"h":101.8871879472,"l":100.2061120474,"c":101.8724781972,"v":282960.3862063835,"t":1705492800}
+{"o":101.8724781972,"h":102.2011356653,"l":100.3876919672,"c":100.6944363636,"v":257246.291441845,"t":1705496400}
+{"o":100.6944363636,"h":101.8806532357,"l":99.323361916,"c":100.7636567161,"v":430638.2930517267,"t":1705500000}
+{"o":100.7636567161,"h":101.6878887919,"l":98.4396272176,"c":98.9138752996,"v":458459.0212698111,"t":1705503600}
+{"o":98.9138752996,"h":99.0764405418,"l":97.5464369238,"c":98.2935685815,"v":458858.6446029397,"t":1705507200}
+{"o":98.2935685815,"h":98.8340256576,"l":96.9694790411,"c":98.6157887592,"v":337913.1615604929,"t":1705510800}
+{"o":98.6157887592,"h":99.9313279333,"l":97.7250062168,"c":99.8601749323,"v":330118.4626049746,"t":1705514400}
+{"o":99.8601749323,"h":100.5047813863,"l":99.1555908338,"c":100.2186674747,"v":451711.1148034146,"t":1705518000}
+{"o":100.2186674747,"h":101.3113834447,"l":99.8266068861,"c":100.7985977259,"v":373567.7484738327,"t":1705521600}
+{"o":100.7985977259,"h":101.664237763,"l":100.324747619,"c":101.4424636262,"v":324575.6377273223,"t":1705525200}
+{"o":101.4424636262,"h":101.5720129737,"l":99.6522121076,"c":100.6130300506,"v":370075.3958481178,"t":1705528800}
+{"o":100.6130300506,"h":101.8384487345,"l":99.7837916787,"c":101.5261097673,"v":438535.2602155787,"t":1705532400}
+{"o":101.5261097673,"h":102.704129438,"l":99.7729569172,"c":100.4624618976,"v":432599.8309725829,"t":1705536000}
+{"o":100.4624618976,"h":100.7326961009,"l":99.0790202583,"c":99.7314191372,"v":304596.310243657,"t":1705539600}
+{"o":99.7314191372,"h":100.6289441788,"l":99.4255638055,"c":100.4133303677,"v":275523.6958552842,"t":1705543200}
+{"o":100.4133303677,"h":100.5164853811,"l":99.1335159292,"c":99.4002398682,"v":270865.6434970211,"t":1705546800}
+{"o":99.4002398682,"h":99.8892721832,"l":98.8223868445,"c":99.4491370294,"v":198580.7463388382,"t":1705550400}
+{"o":99.4491370294,"h":100.2989090101,"l":99.3344678643,"c":100.212597741,"v":191812.6604706699,"t":1705554000}
+{"o":100.212597741,"h":100.9527978499,"l":100.005090958,"c":100.8289622639,"v":238551.223126385,"t":1705557600}
+{"o":100.8289622639,"h":101.1503098425,"l":99.4812891627,"c":100.282708024,"v":386072.4588450277,"t":1705561200}
+{"o":100.282708024,"h":100.7472749204,"l":99.9429798846,"c":100.1697276618,"v":277034.3154001324,"t":1705564800}
+{"o":100.1697276618,"h":100.4723063996,"l":99.3626500333,"c":99.4118926706,"v":235027.1510396404,"t":1705568400}
+{"o":99.4118926706,"h":99.9202421743,"l":97.9102243611,"c":98.0273999394,"v":240710.9016036114,"t":1705572000}
+{"o":98.0273999394,"h":98.5857983626,"l":97.9668993754,"c":98.524229455,"v":230140.4345944284,"t":1705575600}
+{"o":98.524229455,"h":98.531059272,"l":97.4494452762,"c":98.1135139615,"v":234143.3693717884,"t":1705579200}
+{"o":98.1135139615,"h":98.6873948613,"l":96.4856083772,"c":98.2230571332,"v":285575.0874206129,"t":1705582800}
+{"o":98.2230571332,"h":98.8504566604,"l":97.9780103294,"c":98.6735389122,"v":264160.8733147121,"t":1705586400}
+{"o":98.6735389122,"h":98.7753260777,"l":97.6554589169,"c":97.751878827,"v":288456.3601235502,"t":1705590000}
+{"o":97.751878827,"h":97.8334604754,"l":94.341736235,"c":95.1992835047,"v":542242.7488601439,"t":1705593600}
+{"o":95.1992835047,"h":95.5185280549,"l":93.8338156632,"c":94.9618963962,"v":551025.81998264,"t":1705597200}
+{"o":94.9618963962,"h":95.1334982425,"l":93.1817561629,"c":94.3156023383,"v":408157.3051158649,"t":1705600800}
+{"o":94.3156023383,"h":94.6445302269,"l":91.0583625894,"c":91.8397174588,"v":478713.000585918,"t":1705604400}
+{"o":91.8397174588,"h":94.2613922766,"l":91.8396742896,"c":93.3684234643,"v":460871.425604921,"t":1705608000}
+{"o":93.3684234643,"h":94.012200204,"l":92.8932378789,"c":93.6483963386,"v":334422.1016162322,"t":1705611600}
+{"o":93.6483963386,"h":94.4651710631,"l":93.4130467639,"c":94.2143439765,"v":285716.1852153206,"t":1705615200}
+{"o":94.2143439765,"h":94.42993196,"l":93.4437139444,"c":93.9786786205,"v":310586.3493123675,"t":1705618800}
+{"o":93.9786786205,"h":94.3538520223,"l":93.226814405,"c":93.7140384407,"v":266859.2263837238,"t":1705622400}
+{"o":93.7140384407,"h":93.7711136718,"l":92.5017736951,"c":93.0610333117,"v":245051.7276157309,"t":1705626000}
+{"o":93.0610333117,"h":93.3017322612,"l":91.9857636486,"c":92.0991045787,"v":257430.086156893,"t":1705629600}
+{"o":92.0991045787,"h":92.8046723423,"l":91.1081814113,"c":92.6030701957,"v":298587.4472413568,"t":1705633200}
+{"o":92.6030701957,"h":93.5365803963,"l":92.4157575058,"c":93.3831029317,"v":180312.6247846338,"t":1705636800}
+{"o":93.3831029317,"h":93.9503163833,"l":92.9867765644,"c":93.541466637,"v":148620.8064725222,"t":1705640400}
+{"o":93.541466637,"h":94.7558528926,"l":93.4892312894,"c":94.6600553579,"v":166701.5452946739,"t":1705644000}
+{"o":94.6600553579,"h":94.9388566329,"l":93.8267669789,"c":94.0448693148,"v":148042.4376853477,"t":1705647600}
+{"o":94.0448693148,"h":94.3121890059,"l":93.4006427029,"c":94.129807838,"v":130919.8851382885,"t":1705651200}
+{"o":94.129807838,"h":94.62728594,"l":93.6526398497,"c":94.1684606712,"v":132704.0148646558,"t":1705654800}
+{"o":94.1684606712,"h":94.9849072921,"l":93.9635169944,"c":94.6079119866,"v":144981.9042749557,"t":1705658400}
+{"o":94.6079119866,"h":94.7854759797,"l":93.9643695876,"c":94.3282448491,"v":156022.3251759838,"t":1705662000}
+{"o":94.3282448491,"h":94.3315299255,"l":93.5171844149,"c":93.7939863852,"v":153325.1079982018,"t":1705665600}
+{"o":93.7939863852,"h":94.3271408495,"l":93.3676351468,"c":93.7501474583,"v":197941.2621978087,"t":1705669200}
+{"o":93.7501474583,"h":93.8519867541,"l":91.8059712389,"c":92.2728826716,"v":372561.5851384535,"t":1705672800}
+{"o":92.2728826716,"h":92.4071133386,"l":90.3957148938,"c":90.8251224961,"v":539371.2803112462,"t":1705676400}
+{"o":90.8251224961,"h":90.8264276925,"l":86.6632190068,"c":87.8941890393,"v":800672.4781538161,"t":1705680000}
+{"o":87.8941890393,"h":90.9645680975,"l":87.6547142467,"c":90.9530589615,"v":517981.533450108,"t":1705683600}
+{"o":90.9530589615,"h":93.2754864152,"l":90.2946433195,"c":92.6871788813,"v":493600.2628598366,"t":1705687200}
+{"o":92.6871788813,"h":94.1741898861,"l":92.1720231045,"c":93.6781883902,"v":359888.9264623327,"t":1705690800}
+{"o":93.6781883902,"h":94.433459041,"l":92.3626784312,"c":92.6051005941,"v":342157.9172644524,"t":1705694400}
+{"o":92.6051005941,"h":93.3940911904,"l":92.357804746,"c":93.1909661262,"v":292375.768211419,"t":1705698000}
+{"o":93.1909661262,"h":93.4031884964,"l":92.4768888241,"c":93.0256923374,"v":269369.4609692342,"t":1705701600}
+{"o":93.0256923374,"h":93.4717760438,"l":92.6526791063,"c":93.2024167146,"v":276398.7246517441,"t":1705705200}
+{"o":93.2024167146,"h":93.2024167146,"l":91.6170188225,"c":91.7757443895,"v":282714.3695832418,"t":1705708800}
+{"o":91.7757443895,"h":93.8103382154,"l":91.6426062605,"c":93.4221600524,"v":262811.1461079983,"t":1705712400}
+{"o":93.4221600524,"h":93.5082870886,"l":92.7297779613,"c":93.1263536123,"v":246906.3616782295,"t":1705716000}
+{"o":93.1263536123,"h":93.3345492854,"l":92.7169306713,"c":93.1928937328,"v":261073.0393101471,"t":1705719600}
+{"o":93.1928937328,"h":93.2937719665,"l":92.6332203164,"c":92.6755286907,"v":225153.8277577501,"t":1705723200}
+{"o":92.6755286907,"h":92.7797035661,"l":92.066575607,"c":92.2631887546,"v":213273.447925055,"t":1705726800}
+{"o":92.2631887546,"h":92.6377118241,"l":91.8226572197,"c":92.0893668538,"v":209178.0554116735,"t":1705730400}
+{"o":92.0893668538,"h":92.2494478118,"l":91.4270865447,"c":91.4893872014,"v":182819.7484243874,"t":1705734000}
+{"o":91.4893872014,"h":91.8678805553,"l":91.0587263485,"c":91.4067027373,"v":218782.9644658353,"t":1705737600}
+{"o":91.4067027373,"h":91.7491307751,"l":90.7150891321,"c":90.8826114858,"v":208627.3589845124,"t":1705741200}
+{"o":90.8826114858,"h":91.9111675882,"l":90.8776845181,"c":91.5251589024,"v":206499.9373299698,"t":1705744800}
+{"o":91.5251589024,"h":91.8598616362,"l":91.1125267777,"c":91.5965262632,"v":215054.5725105488,"t":1705748400}
+{"o":91.5965262632,"h":91.8242148975,"l":91.1692581888,"c":91.482400481,"v":192875.4886699879,"t":1705752000}
+{"o":91.482400481,"h":91.8265819905,"l":91.3768094175,"c":91.68096516,"v":216377.4234908221,"t":1705755600}
+{"o":91.68096516,"h":91.7165402337,"l":90.6442488628,"c":90.6935442936,"v":267018.9958526386,"t":1705759200}
+{"o":90.6935442936,"h":91.1653114835,"l":89.8620575165,"c":90.4863290218,"v":295709.7376811836,"t":1705762800}
+{"o":90.4863290218,"h":91.0321076984,"l":90.3721322379,"c":90.654823164,"v":258385.910775969,"t":1705766400}
+{"o":90.654823164,"h":92.0629397467,"l":90.5631224566,"c":91.7086273124,"v":289560.499200432,"t":1705770000}
+{"o":91.7086273124,"h":92.1260575954,"l":91.4850116011,"c":91.7675591744,"v":296343.7573700289,"t":1705773600}
+{"o":91.7675591744,"h":92.1038351155,"l":91.3949857796,"c":91.6800219933,"v":235924.3181873297,"t":1705777200}
+{"o":91.6800219933,"h":92.6857491096,"l":91.363552281,"c":92.3880493062,"v":235772.2654000748,"t":1705780800}
+{"o":92.3880493062,"h":93.0167101783,"l":92.2186252195,"c":92.2283398091,"v":240673.9030869959,"t":1705784400}
+{"o":92.2283398091,"h":92.8941188958,"l":92.2283398091,"c":92.7606479308,"v":240158.124716759,"t":1705788000}
+{"o":92.7606479308,"h":92.7606479308,"l":91.9958374029,"c":92.4616496313,"v":233395.1800626671,"t":1705791600}
+{"o":92.4616496313,"h":92.5872966966,"l":91.4806834739,"c":91.6861252879,"v":307533.8149792759,"t":1705795200}
+{"o":91.6861252879,"h":92.1226602899,"l":91.5649379366,"c":91.7400741216,"v":238625.2997780345,"t":1705798800}
+{"o":91.7400741216,"h":92.4473132561,"l":91.7400741216,"c":92.331951815,"v":208407.3201634477,"t":1705802400}
+{"o":92.331951815,"h":92.8658898414,"l":92.1736025943,"c":92.4428946885,"v":211433.5781866615,"t":1705806000}
+{"o":92.4428946885,"h":92.637736475,"l":91.9447058468,"c":92.0605043554,"v":189790.5068294067,"t":1705809600}
+{"o":92.0605043554,"h":92.1731715411,"l":91.7036175412,"c":91.8041040104,"v":185440.390921279,"t":1705813200}
+{"o":91.8041040104,"h":91.8495440047,"l":91.4113504342,"c":91.5106977464,"v":184859.5549046485,"t":1705816800}
+{"o":91.5106977464,"h":92.0969599457,"l":91.4114971354,"c":91.9747432785,"v":177106.8190823173,"t":1705820400}
+{"o":91.9747432785,"h":92.4686636171,"l":91.7509968398,"c":92.0887832872,"v":225156.0200987856,"t":1705824000}
+{"o":92.0887832872,"h":92.9118494722,"l":92.0887832872,"c":92.9118494722,"v":188111.8650196293,"t":1705827600}
+{"o":92.9118494722,"h":93.511429004,"l":92.5558966018,"c":93.1639367572,"v":200854.9519941355,"t":1705831200}
+{"o":93.1639367572,"h":93.3290936725,"l":92.4435167168,"c":92.7778558015,"v":168818.2501440408,"t":1705834800}
+{"o":92.7778558015,"h":93.2208529355,"l":92.6869956102,"c":92.734569917,"v":175750.985017256,"t":1705838400}
+{"o":92.734569917,"h":93.1172644472,"l":92.5288105671,"c":93.0822510244,"v":262637.9927901282,"t":1705842000}
+{"o":93.0822510244,"h":93.2935469169,"l":92.739397463,"c":93.0010469173,"v":198234.8655934791,"t":1705845600}
+{"o":93.0010469173,"h":93.1606111279,"l":91.6505599269,"c":92.1260471918,"v":331839.9507594432,"t":1705849200}
+{"o":92.1260471918,"h":92.2068817258,"l":91.341929526,"c":91.9809931904,"v":257451.4784899899,"t":1705852800}
+{"o":91.9809931904,"h":92.2504968792,"l":91.7466142132,"c":92.0369803074,"v":202281.4045710399,"t":1705856400}
+{"o":92.0369803074,"h":92.5095882971,"l":91.86365533,"c":92.3375978487,"v":209333.0892822966,"t":1705860000}
+{"o":92.3375978487,"h":92.4046553272,"l":91.8483777119,"c":92.0940271078,"v":224018.0946285589,"t":1705863600}
+{"o":92.0940271078,"h":92.1289775819,"l":91.3443306303,"c":91.4796931095,"v":254750.6463934039,"t":1705867200}
+{"o":91.4796931095,"h":92.338783807,"l":91.4103809923,"c":92.2068708586,"v":311857.7013357276,"t":1705870800}
+{"o":92.2068708586,"h":92.3258464856,"l":90.945906201,"c":91.1663652039,"v":252289.6717108463,"t":1705874400}
+{"o":91.1663652039,"h":91.3640127006,"l":90.4157974699,"c":90.729128749,"v":241595.2767148274,"t":1705878000}
+{"o":90.729128749,"h":91.5186185027,"l":90.2414512557,"c":91.0344849843,"v":241996.2375600052,"t":1705881600}
+{"o":91.0344849843,"h":91.4854418101,"l":89.5949608135,"c":89.7963646997,"v":308799.8277191842,"t":1705885200}
+{"o":89.7963646997,"h":90.2023554613,"l":88.7133831188,"c":88.9545801826,"v":277726.114605101,"t":1705888800}
+{"o":88.9545801826,"h":89.2546965206,"l":87.9127826975,"c":88.9040502195,"v":297783.4980060665,"t":1705892400}
+{"o":88.9040502195,"h":89.0531797172,"l":87.6332182248,"c":88.1953792269,"v":228557.2315201907,"t":1705896000}
+{"o":88.1953792269,"h":89.7048934679,"l":87.8122956281,"c":89.5295943583,"v":207967.3050892014,"t":1705899600}
+{"o":89.5295943583,"h":89.7305941131,"l":89.0757001195,"c":89.3846329232,"v":152702.9590792782,"t":1705903200}
+{"o":89.3846329232,"h":89.4482444932,"l":88.5091386571,"c":88.755846139,"v":164644.7423824537,"t":1705906800}
+{"o":88.755846139,"h":88.7884102686,"l":87.0899165472,"c":87.6352507758,"v":255014.1382768644,"t":1705910400}
+{"o":87.6352507758,"h":88.3963609976,"l":86.6961009792,"c":87.0193005841,"v":254119.1848497469,"t":1705914000}
+{"o":87.0193005841,"h":87.7297668316,"l":85.9405666363,"c":87.2556352353,"v":350972.4405614432,"t":1705917600}
+{"o":87.2556352353,"h":88.4210094545,"l":87.1138089152,"c":87.9263983278,"v":223357.5886435605,"t":1705921200}
+{"o":87.9263983278,"h":88.3491179577,"l":87.1298647487,"c":88.2937236124,"v":217907.0302994636,"t":1705924800}
+{"o":88.2937236124,"h":90.0916363336,"l":88.0438115849,"c":88.2661496752,"v":279038.7905332151,"t":1705928400}
+{"o":88.2661496752,"h":88.3248456437,"l":86.1188320092,"c":86.973823812,"v":337080.7408718414,"t":1705932000}
+{"o":86.973823812,"h":87.1780948553,"l":85.0487522121,"c":86.7806495729,"v":461359.032850143,"t":1705935600}
+{"o":86.7806495729,"h":87.3729480927,"l":85.0952302408,"c":85.5658880521,"v":368363.686660344,"t":1705939200}
+{"o":85.5658880521,"h":86.9191497478,"l":85.3175531121,"c":86.3453473047,"v":341028.9048776141,"t":1705942800}
+{"o":86.3453473047,"h":86.8067740392,"l":84.2772226798,"c":85.5776661075,"v":414220.9612478925,"t":1705946400}
+{"o":85.5776661075,"h":86.418523217,"l":81.7323677927,"c":83.2944540235,"v":807953.4661790305,"t":1705950000}
+{"o":83.2944540235,"h":86.6564759226,"l":83.1145706759,"c":85.3147847028,"v":466378.4075203339,"t":1705953600}
+{"o":85.3147847028,"h":85.3287140857,"l":83.7337313102,"c":84.1807021977,"v":316461.4221930639,"t":1705957200}
+{"o":84.1807021977,"h":84.7895931649,"l":83.1708962965,"c":83.5616496328,"v":318727.798532963,"t":1705960800}
+{"o":83.5616496328,"h":84.0601348758,"l":81.9111342377,"c":83.40947083,"v":326648.1865281239,"t":1705964400}
+{"o":83.40947083,"h":84.6443882867,"l":83.0433511403,"c":84.2995325303,"v":336944.2653663297,"t":1705968000}
+{"o":84.2995325303,"h":84.5124447991,"l":83.2742026122,"c":83.8687388775,"v":232970.1472077874,"t":1705971600}
+{"o":83.8687388775,"h":85.1147914199,"l":83.7529471814,"c":85.1147914199,"v":217078.3188461552,"t":1705975200}
+{"o":85.1147914199,"h":85.5780364512,"l":84.5058451511,"c":84.7857719051,"v":219838.8015526459,"t":1705978800}
+{"o":84.7857719051,"h":85.5974836419,"l":84.7857719051,"c":85.000845954,"v":213159.1981478234,"t":1705982400}
+{"o":85.000845954,"h":85.319120925,"l":84.7607654775,"c":85.0750857542,"v":238880.4487802,"t":1705986000}
+{"o":85.0750857542,"h":85.0750857542,"l":84.225169149,"c":84.3030775286,"v":206169.271969889,"t":1705989600}
+{"o":84.3030775286,"h":84.4452698773,"l":81.8667620499,"c":82.4050244738,"v":247543.5933952741,"t":1705993200}
+{"o":82.4050244738,"h":83.0459250176,"l":80.3214116238,"c":80.5860377981,"v":440861.9965481496,"t":1705996800}
+{"o":80.5860377981,"h":81.11943894,"l":74.3838928136,"c":79.9497837781,"v":529510.534860884,"t":1706000400}
+{"o":79.9497837781,"h":81.3370206834,"l":78.9053600106,"c":79.1078064512,"v":304212.2221315412,"t":1706004000}
+{"o":79.1078064512,"h":80.0697114736,"l":78.6311883123,"c":79.7820564153,"v":396239.4981164921,"t":1706007600}
+{"o":79.7820564153,"h":80.8534350299,"l":78.6426333517,"c":79.9094141272,"v":390611.3120016439,"t":1706011200}
+{"o":79.9094141272,"h":80.2823640778,"l":78.7572580243,"c":79.052848417,"v":284035.3716987598,"t":1706014800}
+{"o":79.052848417,"h":80.8162899781,"l":78.0061319302,"c":80.6906761501,"v":518130.8632453553,"t":1706018400}
+{"o":80.6906761501,"h":82.8840464761,"l":79.0367133809,"c":82.3330658176,"v":591443.9809987654,"t":1706022000}
+{"o":82.3330658176,"h":83.0532232223,"l":81.2013136333,"c":82.8232062134,"v":381829.7077299063,"t":1706025600}
+{"o":82.8232062134,"h":83.4245612746,"l":81.919843632,"c":82.1558925508,"v":417837.2510742793,"t":1706029200}
+{"o":82.1558925508,"h":83.2077929486,"l":79.6771187219,"c":80.9587899817,"v":355956.284013403,"t":1706032800}
+{"o":80.9587899817,"h":81.4522828116,"l":80.5044337817,"c":80.5371016107,"v":279506.6841683209,"t":1706036400}
+{"o":80.5371016107,"h":81.7932657858,"l":80.4427530763,"c":80.9544950492,"v":256928.848422213,"t":1706040000}
+{"o":80.9544950492,"h":81.3447944089,"l":80.0529100612,"c":80.6353449809,"v":268691.7072033031,"t":1706043600}
+{"o":80.6353449809,"h":82.5816986792,"l":80.5584045954,"c":82.336128539,"v":255322.7026593556,"t":1706047200}
+{"o":82.336128539,"h":84.3742772606,"l":82.1919160448,"c":83.977405459,"v":333673.3103836084,"t":1706050800}
+{"o":83.977405459,"h":85.4157068587,"l":83.242623919,"c":85.1147083736,"v":420160.9387815428,"t":1706054400}
+{"o":85.1147083736,"h":85.4069916635,"l":83.4970332495,"c":83.5530972545,"v":282904.9369099195,"t":1706058000}
+{"o":83.5530972545,"h":84.6573150196,"l":83.4054337145,"c":84.0578948928,"v":263874.6984074236,"t":1706061600}
+{"o":84.0578948928,"h":84.1982260964,"l":83.0457506726,"c":83.1738469306,"v":387830.7898023695,"t":1706065200}
+{"o":83.1738469306,"h":83.8491535212,"l":82.9690153006,"c":83.2680218339,"v":262759.4951553083,"t":1706068800}
+{"o":83.2680218339,"h":84.5565072029,"l":83.2281170519,"c":84.4283381764,"v":236965.5857516947,"t":1706072400}
+{"o":84.4283381764,"h":84.9375975784,"l":83.5487601423,"c":84.8491834175,"v":211750.8235362298,"t":1706076000}
+{"o":84.8491834175,"h":86.443336892,"l":84.5351770305,"c":85.761575193,"v":245781.5030677108,"t":1706079600}
+{"o":85.761575193,"h":87.008993199,"l":85.5311486041,"c":86.217570842,"v":245047.5782654047,"t":1706083200}
+{"o":86.217570842,"h":86.8148217802,"l":85.7878859123,"c":86.3406461121,"v":227355.8417612196,"t":1706086800}
+{"o":86.3406461121,"h":88.1482856137,"l":86.1483569513,"c":87.4315194166,"v":263884.4661462305,"t":1706090400}
+{"o":87.4315194166,"h":87.5942293908,"l":86.3207845455,"c":86.8739903522,"v":204428.175827826,"t":1706094000}
+{"o":86.8739903522,"h":87.6102060662,"l":86.2637068877,"c":86.2767310168,"v":263184.7925965864,"t":1706097600}
+{"o":86.2767310168,"h":86.5574026523,"l":85.2091233539,"c":85.6605775237,"v":270839.4556080387,"t":1706101200}
+{"o":85.6605775237,"h":86.802988754,"l":84.7983323465,"c":85.5829070054,"v":360208.5390298822,"t":1706104800}
+{"o":85.5829070054,"h":87.0159549971,"l":85.0516570836,"c":86.6357745115,"v":295960.4495923689,"t":1706108400}
+{"o":86.6357745115,"h":87.4797099852,"l":85.9448829983,"c":87.4003028448,"v":337484.4487795295,"t":1706112000}
+{"o":87.4003028448,"h":87.4200941937,"l":86.6139183665,"c":86.83134966,"v":277511.4685282062,"t":1706115600}
+{"o":86.83134966,"h":86.83134966,"l":85.2490468649,"c":85.8720529044,"v":287963.4430226443,"t":1706119200}
+{"o":85.8720529044,"h":86.1874834276,"l":85.484149685,"c":86.0512898084,"v":233857.2255425061,"t":1706122800}
+{"o":86.0512898084,"h":87.0174346197,"l":85.5568519903,"c":85.7042793029,"v":320899.2980681771,"t":1706126400}
+{"o":85.7042793029,"h":86.5048655484,"l":85.5826297778,"c":86.1602031875,"v":275524.3858058434,"t":1706130000}
+{"o":86.1602031875,"h":87.5111232809,"l":85.9598805907,"c":87.1465360699,"v":262366.2147366134,"t":1706133600}
+{"o":87.1465360699,"h":89.031139505,"l":87.0505894227,"c":88.4207501445,"v":330304.803970733,"t":1706137200}
+{"o":88.4207501445,"h":89.2369705951,"l":88.1047616777,"c":89.1375299258,"v":331687.8954484567,"t":1706140800}
+{"o":89.1375299258,"h":89.1388299412,"l":87.3721688,"c":87.5412705258,"v":239692.227639586,"t":1706144400}
+{"o":87.5412705258,"h":88.3400101986,"l":87.3892542559,"c":87.6257529574,"v":224385.9143288191,"t":1706148000}
+{"o":87.6257529574,"h":88.3139459122,"l":87.4035105402,"c":87.9761702384,"v":199461.253998353,"t":1706151600}
+{"o":87.9761702384,"h":88.2585304274,"l":86.9323731361,"c":87.3526335139,"v":237218.567150234,"t":1706155200}
+{"o":87.3526335139,"h":87.3526335139,"l":86.4041438089,"c":86.7731464963,"v":228625.45140655,"t":1706158800}
+{"o":86.7731464963,"h":88.2477091945,"l":86.6392886316,"c":88.0473024488,"v":210833.3120833796,"t":1706162400}
+{"o":88.0473024488,"h":88.1027931102,"l":87.4513223867,"c":87.8260243755,"v":194585.2590898973,"t":1706166000}
+{"o":87.8260243755,"h":88.0645350107,"l":87.2615696057,"c":87.3364605089,"v":199831.3126490663,"t":1706169600}
+{"o":87.3364605089,"h":87.7547771777,"l":86.7504596426,"c":86.8256366158,"v":156022.1515487718,"t":1706173200}
+{"o":86.8256366158,"h":87.7074408198,"l":86.2212550311,"c":87.6871125692,"v":177441.326938128,"t":1706176800}
+{"o":87.6871125692,"h":88.9407038088,"l":87.2926387329,"c":88.5884615487,"v":231481.6568994921,"t":1706180400}
+{"o":88.5884615487,"h":88.9673317158,"l":86.2257209402,"c":86.7185973826,"v":251014.3136552079,"t":1706184000}
+{"o":86.7185973826,"h":87.0025992145,"l":86.1181247631,"c":86.7670338032,"v":227272.5553850816,"t":1706187600}
+{"o":86.7670338032,"h":88.1224073141,"l":86.4360097703,"c":87.8000417379,"v":264707.1927832011,"t":1706191200}
+{"o":87.8000417379,"h":87.8047084328,"l":85.5466790486,"c":86.0432129252,"v":362943.5171495305,"t":1706194800}
+{"o":86.0432129252,"h":86.4881133452,"l":85.318341823,"c":85.4167911956,"v":298159.7315625844,"t":1706198400}
+{"o":85.4167911956,"h":86.003153932,"l":84.7488304971,"c":85.7095300279,"v":310355.9968481839,"t":1706202000}
+{"o":85.7095300279,"h":87.3120970987,"l":85.7095300279,"c":86.2460546149,"v":344222.0638135574,"t":1706205600}
+{"o":86.2460546149,"h":87.8490851744,"l":86.0443860147,"c":87.4462498096,"v":299028.2381952726,"t":1706209200}
+{"o":87.4462498096,"h":87.4715736973,"l":86.1852449352,"c":86.6434691897,"v":280271.6233206333,"t":1706212800}
+{"o":86.6434691897,"h":87.1200319781,"l":86.2817635942,"c":86.7330132102,"v":297998.4145733067,"t":1706216400}
+{"o":86.7330132102,"h":87.125211998,"l":86.0898787642,"c":86.8893422104,"v":219314.4612004179,"t":1706220000}
+{"o":86.8893422104,"h":87.2042076374,"l":86.2436179552,"c":86.4582138163,"v":224851.5753566938,"t":1706223600}
+{"o":86.4582138163,"h":87.1961151516,"l":85.8603269713,"c":86.6433118402,"v":229053.0409519527,"t":1706227200}
+{"o":86.6433118402,"h":86.6433118402,"l":85.6524758126,"c":86.0365532902,"v":243865.1723902077,"t":1706230800}
+{"o":86.0365532902,"h":87.7968513564,"l":85.9532934525,"c":87.6437798336,"v":232788.3867054565,"t":1706234400}
+{"o":87.6437798336,"h":87.8579247164,"l":87.1809669837,"c":87.5673568606,"v":185071.1289614498,"t":1706238000}
+{"o":87.5673568606,"h":88.0872999043,"l":87.4080967849,"c":87.5540161348,"v":186956.5081766846,"t":1706241600}
+{"o":87.5540161348,"h":87.64000893,"l":87.0968422822,"c":87.3107457482,"v":198907.2304875743,"t":1706245200}
+{"o":87.3107457482,"h":87.7129024165,"l":86.7941499465,"c":86.9455890789,"v":203478.9174491156,"t":1706248800}
+{"o":86.9455890789,"h":87.126694992,"l":86.4114254704,"c":86.6891809694,"v":245800.2428965379,"t":1706252400}
+{"o":86.6891809694,"h":87.7309381808,"l":86.6891809694,"c":87.3653402868,"v":214901.2731571564,"t":1706256000}
+{"o":87.3653402868,"h":88.3272833752,"l":87.0774340377,"c":87.1635365464,"v":178854.2983952275,"t":1706259600}
+{"o":87.1635365464,"h":90.3508670654,"l":86.9934012977,"c":90.0805041442,"v":258530.0575342709,"t":1706263200}
+{"o":90.0805041442,"h":91.9527884219,"l":90.0805041442,"c":91.5188521602,"v":341291.8071097328,"t":1706266800}
+{"o":91.5188521602,"h":91.8000297785,"l":90.0920736324,"c":90.3077355364,"v":271319.6936317842,"t":1706270400}
+{"o":90.3077355364,"h":90.9716596391,"l":89.7675839152,"c":89.9948332531,"v":219780.9365314799,"t":1706274000}
+{"o":89.9948332531,"h":91.5933200755,"l":89.9379899964,"c":91.5136530185,"v":306024.8129754285,"t":1706277600}
+{"o":91.5136530185,"h":92.1755096444,"l":90.5993062428,"c":91.9213599359,"v":463402.3542244172,"t":1706281200}
+{"o":91.9213599359,"h":93.5435103961,"l":91.7911715767,"c":92.7476766139,"v":520444.8469809402,"t":1706284800}
+{"o":92.7476766139,"h":93.0715119177,"l":92.120015198,"c":92.8570930681,"v":330575.6065240388,"t":1706288400}
+{"o":92.8570930681,"h":93.3196218311,"l":92.2328631728,"c":92.809401291,"v":289713.2601399751,"t":1706292000}
+{"o":92.809401291,"h":92.859693047,"l":92.1463551842,"c":92.5194363889,"v":285520.5888439463,"t":1706295600}
+{"o":92.5194363889,"h":93.3180723733,"l":91.654485208,"c":91.8332558912,"v":320940.7682839211,"t":1706299200}
+{"o":91.8332558912,"h":92.2182642157,"l":91.3232290805,"c":91.933797257,"v":289305.8689534924,"t":1706302800}
+{"o":91.933797257,"h":92.2466113301,"l":91.320513024,"c":92.0236752968,"v":317477.0466399426,"t":1706306400}
+{"o":92.0236752968,"h":92.1878476481,"l":91.5219815318,"c":91.8842025692,"v":296743.8785941057,"t":1706310000}
+{"o":91.8842025692,"h":92.6351127748,"l":91.6987728727,"c":92.5008547732,"v":254906.411708086,"t":1706313600}
+{"o":92.5008547732,"h":93.3799842543,"l":91.9740623976,"c":92.3948875735,"v":262113.9282315377,"t":1706317200}
+{"o":92.3948875735,"h":93.2360855099,"l":92.2836054625,"c":92.7391033416,"v":214566.1941857884,"t":1706320800}
+{"o":92.7391033416,"h":92.9094338757,"l":92.2361537305,"c":92.3920400274,"v":252010.333861597,"t":1706324400}
+{"o":92.3920400274,"h":92.4644442325,"l":91.9859650788,"c":92.3135411402,"v":230041.6253728893,"t":1706328000}
+{"o":92.3135411402,"h":92.3226153723,"l":91.0427212485,"c":91.1827771866,"v":234818.2619525699,"t":1706331600}
+{"o":91.1827771866,"h":91.5050333026,"l":90.7703048928,"c":91.0352999812,"v":227970.267457711,"t":1706335200}
+{"o":91.0352999812,"h":91.2497257667,"l":90.4104414554,"c":90.8619573976,"v":238680.7697036903,"t":1706338800}
+{"o":90.8619573976,"h":91.0767039009,"l":90.3598152155,"c":90.490946185,"v":165532.7080994356,"t":1706342400}
+{"o":90.490946185,"h":91.7765997435,"l":90.2948229966,"c":91.4714093777,"v":190195.2596637416,"t":1706346000}
+{"o":91.4714093777,"h":91.9189476872,"l":91.3792835096,"c":91.5863266351,"v":156267.5804872897,"t":1706349600}
+{"o":91.5863266351,"h":91.7454558821,"l":91.4000075722,"c":91.6946204167,"v":206901.5677458353,"t":1706353200}
+{"o":91.6946204167,"h":91.9013187283,"l":91.3233792331,"c":91.7835477117,"v":149130.3652870141,"t":1706356800}
+{"o":91.7835477117,"h":92.2138103904,"l":91.5208484581,"c":91.8224206389,"v":181940.7564645502,"t":1706360400}
+{"o":91.8224206389,"h":92.8585639074,"l":91.6871861796,"c":92.3040747122,"v":257293.7774717646,"t":1706364000}
+{"o":92.3040747122,"h":92.6651527805,"l":92.1322363555,"c":92.410481398,"v":219745.0211975507,"t":1706367600}
+{"o":92.410481398,"h":93.0699494273,"l":91.8716441707,"c":92.0066320209,"v":226538.381844326,"t":1706371200}
+{"o":92.0066320209,"h":92.4687142819,"l":91.916783333,"c":92.2540381962,"v":185154.1463673618,"t":1706374800}
+{"o":92.2540381962,"h":92.9314157717,"l":92.1627583841,"c":92.526395369,"v":186816.5274525805,"t":1706378400}
+{"o":92.526395369,"h":93.0517427537,"l":92.4565820053,"c":92.7298622349,"v":179514.2419817037,"t":1706382000}
+{"o":92.7298622349,"h":93.029862899,"l":92.5543928365,"c":92.9499343814,"v":191861.8347494392,"t":1706385600}
+{"o":92.9499343814,"h":93.3790716318,"l":92.675021199,"c":93.1702609534,"v":215504.5567493171,"t":1706389200}
+{"o":93.1702609534,"h":93.3677607993,"l":92.7941916202,"c":93.3677607993,"v":206053.0514461066,"t":1706392800}
+{"o":93.3677607993,"h":94.1498467224,"l":93.1792942193,"c":93.9598140845,"v":216208.6305030809,"t":1706396400}
+{"o":93.9598140845,"h":94.1051186589,"l":93.0745314857,"c":93.4457035697,"v":210173.6780605355,"t":1706400000}
+{"o":93.4457035697,"h":94.6342619191,"l":93.3785414068,"c":93.6905495238,"v":254048.8194670134,"t":1706403600}
+{"o":93.6905495238,"h":94.1923052943,"l":93.4947606631,"c":93.9506613049,"v":242062.8824456449,"t":1706407200}
+{"o":93.9506613049,"h":96.3538466852,"l":93.853467947,"c":96.2626405918,"v":298408.7524776714,"t":1706410800}
+{"o":96.2626405918,"h":96.9122814762,"l":96.0586090479,"c":96.6295894357,"v":343572.0078365335,"t":1706414400}
+{"o":96.6295894357,"h":96.7328357324,"l":95.2591245886,"c":95.8111181417,"v":272705.3133111864,"t":1706418000}
+{"o":95.8111181417,"h":95.9248803486,"l":94.904055236,"c":95.252326303,"v":221171.1193116657,"t":1706421600}
+{"o":95.252326303,"h":95.7346378912,"l":95.1382949014,"c":95.4333486748,"v":187603.6530837957,"t":1706425200}
+{"o":95.4333486748,"h":96.7440398865,"l":95.2330654115,"c":96.1276127848,"v":201122.699443558,"t":1706428800}
+{"o":96.1276127848,"h":97.6330178322,"l":96.1106212016,"c":96.8522738226,"v":232914.7238504553,"t":1706432400}
+{"o":96.8522738226,"h":99.123382995,"l":96.844589406,"c":98.5431788119,"v":295820.4260756591,"t":1706436000}
+{"o":98.5431788119,"h":98.8339139569,"l":97.2368360478,"c":98.0543283574,"v":259068.3063265992,"t":1706439600}
+{"o":98.0543283574,"h":98.0743092633,"l":96.5190633487,"c":97.5281402097,"v":350154.1559870499,"t":1706443200}
+{"o":97.5281402097,"h":98.2149203238,"l":96.9540327019,"c":97.1887687677,"v":333807.9002928157,"t":1706446800}
+{"o":97.1887687677,"h":97.9106517374,"l":96.3795530974,"c":96.452700485,"v":309010.3583798098,"t":1706450400}
+{"o":96.452700485,"h":97.5797129504,"l":96.3927146976,"c":96.7943689601,"v":353937.9225304053,"t":1706454000}
+{"o":96.7943689601,"h":97.5329018587,"l":96.6661748141,"c":97.1819457039,"v":265639.342789026,"t":1706457600}
+{"o":97.1819457039,"h":97.1819457039,"l":95.4903031839,"c":95.8051397369,"v":309089.9160432533,"t":1706461200}
+{"o":95.8051397369,"h":95.8848341868,"l":94.756875096,"c":94.959355459,"v":321149.6322977619,"t":1706464800}
+{"o":94.959355459,"h":95.6193684495,"l":92.4260829526,"c":94.2110497971,"v":392681.6819933996,"t":1706468400}
+{"o":94.2110497971,"h":95.280894744,"l":93.1849179038,"c":95.0002452598,"v":393720.9787321934,"t":1706472000}
+{"o":95.0002452598,"h":95.9411364237,"l":94.5960030843,"c":95.5988452034,"v":310473.6968104217,"t":1706475600}
+{"o":95.5988452034,"h":95.7245043533,"l":94.3834385606,"c":94.4638570834,"v":329109.6358879216,"t":1706479200}
+{"o":94.4638570834,"h":95.9938839062,"l":94.1640554469,"c":95.8205831468,"v":364816.815998546,"t":1706482800}
+{"o":95.8205831468,"h":95.8205831468,"l":95.8205831468,"c":95.8205831468,"v":312110.0354468178,"t":1706486400}
+{"o":95.8205831468,"h":96.8992029915,"l":95.2321470194,"c":96.5674691814,"v":320311.8220123854,"t":1706490000}
+{"o":96.5674691814,"h":97.3028600694,"l":96.1034087568,"c":96.7467259456,"v":320068.9487180941,"t":1706493600}
+{"o":96.7467259456,"h":98.6330341838,"l":96.561885353,"c":97.5057470123,"v":325715.3293851639,"t":1706497200}
+{"o":97.5057470123,"h":97.6016862526,"l":96.5844518161,"c":96.7682898415,"v":292746.0453453579,"t":1706500800}
+{"o":96.7682898415,"h":97.1700226102,"l":95.8492933142,"c":96.0063744593,"v":241192.3371965928,"t":1706504400}
+{"o":96.0063744593,"h":97.123723761,"l":95.975098139,"c":96.8924307912,"v":225358.3721102527,"t":1706508000}
+{"o":96.8924307912,"h":97.4090314391,"l":96.2211758469,"c":96.3449773099,"v":212205.1517328958,"t":1706511600}
+{"o":96.3449773099,"h":96.9539486157,"l":95.8981128163,"c":96.6770650759,"v":244669.5976125084,"t":1706515200}
+{"o":96.6770650759,"h":97.2082265815,"l":95.9870765226,"c":96.896017066,"v":223302.7700466166,"t":1706518800}
+{"o":96.896017066,"h":97.5567875785,"l":96.4732241952,"c":97.3502297534,"v":172424.3807781641,"t":1706522400}
+{"o":97.3502297534,"h":97.5973705876,"l":96.6923911035,"c":97.0691446028,"v":236847.7769867895,"t":1706526000}
+{"o":97.0691446028,"h":97.5553840347,"l":96.2007337487,"c":96.6718206638,"v":272740.1782446905,"t":1706529600}
+{"o":96.6718206638,"h":96.6718206638,"l":95.459785473,"c":95.8358360862,"v":404283.7336199602,"t":1706533200}
+{"o":95.8358360862,"h":96.6096679865,"l":95.1844263092,"c":95.6413780893,"v":372686.5619870257,"t":1706536800}
+{"o":95.6413780893,"h":96.9971288333,"l":95.4090426311,"c":96.9507512236,"v":241912.6273042098,"t":1706540400}
+{"o":96.9507512236,"h":101.4161101399,"l":96.9507512236,"c":100.6607515752,"v":442186.3100214779,"t":1706544000}
+{"o":100.6607515752,"h":101.2318346063,"l":99.8842579529,"c":100.1459041119,"v":341736.8506288078,"t":1706547600}
+{"o":100.1459041119,"h":100.6372573301,"l":99.2896054446,"c":99.7751099172,"v":294611.2314463921,"t":1706551200}
+{"o":99.7751099172,"h":100.6854706677,"l":99.748191385,"c":100.1900472164,"v":222930.6947991944,"t":1706554800}
+{"o":100.1900472164,"h":101.0804245972,"l":100.1406562195,"c":100.8882811493,"v":202200.947100598,"t":1706558400}
+{"o":100.8882811493,"h":101.1697910815,"l":100.720820325,"c":100.7343378235,"v":200285.6746712177,"t":1706562000}
+{"o":100.7343378235,"h":101.1581579455,"l":100.3297245607,"c":100.6078362521,"v":211062.4364709613,"t":1706565600}
+{"o":100.6078362521,"h":101.5599934132,"l":100.3032530686,"c":101.3143506204,"v":256377.0252416792,"t":1706569200}
+{"o":101.3143506204,"h":101.6330619421,"l":100.6240510254,"c":100.7041430667,"v":228024.3000261401,"t":1706572800}
+{"o":100.7041430667,"h":102.5963624548,"l":100.5978013067,"c":102.4234177085,"v":295206.2181982913,"t":1706576400}
+{"o":102.4234177085,"h":103.3986426411,"l":101.953085729,"c":102.7666411271,"v":259843.3161165785,"t":1706580000}
+{"o":102.7666411271,"h":103.3635892633,"l":101.6246763371,"c":101.7640160605,"v":266079.9075624443,"t":1706583600}
+{"o":101.7640160605,"h":102.0297295369,"l":101.0695661369,"c":101.8198216177,"v":183439.2006073513,"t":1706587200}
+{"o":101.8198216177,"h":102.6612642455,"l":101.4365200006,"c":102.3341867417,"v":204928.9994471705,"t":1706590800}
+{"o":102.3341867417,"h":102.9098452921,"l":101.840290846,"c":102.8871524946,"v":217953.0151665129,"t":1706594400}
+{"o":102.8871524946,"h":103.005719994,"l":102.4065284217,"c":102.4784131768,"v":178572.9104460778,"t":1706598000}
+{"o":102.4784131768,"h":103.5947952375,"l":102.047318214,"c":103.0287810578,"v":213211.8819641605,"t":1706601600}
+{"o":103.0287810578,"h":103.6169339235,"l":102.6445969072,"c":103.0590928832,"v":177326.0090938208,"t":1706605200}
+{"o":103.0590928832,"h":104.0646105853,"l":102.6315927129,"c":103.7679343158,"v":173736.0399641348,"t":1706608800}
+{"o":103.7679343158,"h":105.9287268662,"l":103.7679343158,"c":105.6253528919,"v":265946.3301317532,"t":1706612400}
+{"o":105.6253528919,"h":105.9165644293,"l":103.7201111017,"c":104.2694111892,"v":327550.3453648089,"t":1706616000}
+{"o":104.2694111892,"h":104.9530125075,"l":103.1824582014,"c":104.0149788317,"v":308784.3387471742,"t":1706619600}
+{"o":104.0149788317,"h":105.4033908048,"l":103.2699290973,"c":105.011057076,"v":295723.3752845299,"t":1706623200}
+{"o":105.011057076,"h":106.0467647469,"l":104.2339042081,"c":104.4330235221,"v":398237.9420813041,"t":1706626800}
+{"o":104.4330235221,"h":104.547134825,"l":102.9296537854,"c":104.0555152497,"v":337850.6272740231,"t":1706630400}
+{"o":104.0555152497,"h":104.9896599561,"l":103.8905677674,"c":104.4271722385,"v":280545.0579689402,"t":1706634000}
+{"o":104.4271722385,"h":104.940613569,"l":103.5133328153,"c":104.6684560335,"v":273113.4454620202,"t":1706637600}
+{"o":104.6684560335,"h":105.2398105394,"l":104.4391319832,"c":104.9031889611,"v":181956.2243542099,"t":1706641200}