diff --git "a/So11111111111111111111111111111111111111112_Ba6pbKXsMPtMVCsUvEK96MC8UMQjhokfLSHdT38QNWyR.json" "b/So11111111111111111111111111111111111111112_Ba6pbKXsMPtMVCsUvEK96MC8UMQjhokfLSHdT38QNWyR.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_Ba6pbKXsMPtMVCsUvEK96MC8UMQjhokfLSHdT38QNWyR.json"
@@ -0,0 +1,9000 @@
+{"o":201.8209058815,"h":202.7807309906,"l":199.0214430011,"c":201.7118755576,"v":1455843.1871632854,"t":1731844800}
+{"o":201.7118755576,"h":201.80701824,"l":197.3780315444,"c":198.9682101169,"v":1532679.6522670372,"t":1731848400}
+{"o":198.9682101169,"h":201.0342600236,"l":198.5355800407,"c":200.6124299267,"v":1469951.1536370395,"t":1731852000}
+{"o":200.6124299267,"h":202.1134343998,"l":199.6350791484,"c":201.105997145,"v":1526437.4572096178,"t":1731855600}
+{"o":201.105997145,"h":201.7107680768,"l":199.6095435608,"c":200.6569126353,"v":1566405.883958803,"t":1731859200}
+{"o":200.6569126353,"h":201.7183048322,"l":199.0219598654,"c":200.9112742696,"v":1362180.6200855395,"t":1731862800}
+{"o":200.9112742696,"h":201.3227709481,"l":198.6988403497,"c":200.2061502142,"v":1286103.1671145726,"t":1731866400}
+{"o":200.2061502142,"h":202.4198701805,"l":199.0747993954,"c":202.3380843933,"v":1378996.7946017315,"t":1731870000}
+{"o":202.3380843933,"h":203.8014710688,"l":200.9232018907,"c":202.6594568702,"v":1440843.6669740584,"t":1731873600}
+{"o":202.6594568702,"h":203.372814946,"l":200.025064709,"c":200.1438312674,"v":1369483.7756792514,"t":1731877200}
+{"o":200.1438312674,"h":202.6115156308,"l":199.035108186,"c":201.8828981293,"v":1382584.3602635411,"t":1731880800}
+{"o":201.8828981293,"h":204.9788955534,"l":200.5203423212,"c":204.1401822598,"v":1396491.567695688,"t":1731884400}
+{"o":204.1401822598,"h":204.9608021477,"l":201.1262814608,"c":202.1431237504,"v":1461051.9759076887,"t":1731888000}
+{"o":202.1431237504,"h":206.0438717825,"l":201.4558145636,"c":204.2336916569,"v":1369302.9137487141,"t":1731891600}
+{"o":204.2336916569,"h":206.2896149499,"l":203.8686581785,"c":205.8666309857,"v":1353942.9754368691,"t":1731895200}
+{"o":205.8666309857,"h":209.8759046595,"l":203.8623594027,"c":209.6436252615,"v":1300800.2428759229,"t":1731898800}
+{"o":209.6436252615,"h":210.6828179649,"l":206.7908522987,"c":208.4281173508,"v":1293500.480405096,"t":1731902400}
+{"o":208.4281173508,"h":210.0280194653,"l":207.5061662784,"c":208.7952687099,"v":1188028.7344866274,"t":1731906000}
+{"o":208.7952687099,"h":209.4500835154,"l":207.3811521153,"c":207.9415252963,"v":1296264.5070050256,"t":1731909600}
+{"o":207.9415252963,"h":208.3858568203,"l":205.9037180749,"c":208.0184455737,"v":1109547.1895865863,"t":1731913200}
+{"o":208.0184455737,"h":208.8870638169,"l":206.0105746329,"c":208.4924458055,"v":1158325.2509113913,"t":1731916800}
+{"o":208.4924458055,"h":210.9679721589,"l":207.2532159158,"c":210.3380063999,"v":1512909.4982307288,"t":1731920400}
+{"o":210.3380063999,"h":213.4328898891,"l":209.3542834265,"c":212.6061320908,"v":1380122.4280323037,"t":1731924000}
+{"o":212.6061320908,"h":212.6061320908,"l":207.6578014499,"c":208.3210346004,"v":1478826.2953371303,"t":1731927600}
+{"o":208.3210346004,"h":209.9020443074,"l":207.4038192763,"c":208.758088666,"v":1225192.8439391821,"t":1731931200}
+{"o":208.758088666,"h":209.5130764113,"l":204.8885262141,"c":205.1437022553,"v":1561953.8645350658,"t":1731934800}
+{"o":205.1437022553,"h":210.4626492054,"l":204.6197628149,"c":207.7717684798,"v":1513003.6542303192,"t":1731938400}
+{"o":207.7717684798,"h":210.6063300221,"l":206.582185108,"c":209.0939518124,"v":1629732.2952380446,"t":1731942000}
+{"o":209.0939518124,"h":209.6598889554,"l":204.9987601806,"c":206.2788886646,"v":1693458.3076259929,"t":1731945600}
+{"o":206.2788886646,"h":208.3267042712,"l":204.213546477,"c":206.1373257852,"v":1776598.427047031,"t":1731949200}
+{"o":206.1373257852,"h":207.8454785166,"l":203.8935665285,"c":204.9600510471,"v":1679162.2380962013,"t":1731952800}
+{"o":204.9600510471,"h":205.2927524406,"l":201.427090621,"c":203.2143937929,"v":1769628.3155521732,"t":1731956400}
+{"o":203.2143937929,"h":206.7553166299,"l":202.6898681566,"c":205.3721743902,"v":1715393.4277866154,"t":1731960000}
+{"o":205.3721743902,"h":207.197025997,"l":204.8218598125,"c":204.941690392,"v":1572868.3285388479,"t":1731963600}
+{"o":204.941690392,"h":206.8794573917,"l":204.941690392,"c":205.9306467944,"v":1433996.0831180466,"t":1731967200}
+{"o":205.9306467944,"h":206.5820471695,"l":204.4441370703,"c":206.2368003923,"v":1408324.1583871031,"t":1731970800}
+{"o":206.2368003923,"h":207.4420966741,"l":204.243999309,"c":205.9804737407,"v":1493149.2861349189,"t":1731974400}
+{"o":205.9804737407,"h":206.9095983014,"l":205.0156692545,"c":205.2574125838,"v":1366284.266366313,"t":1731978000}
+{"o":205.2574125838,"h":207.503599804,"l":204.9141411519,"c":207.503599804,"v":1324211.5915587607,"t":1731981600}
+{"o":207.503599804,"h":209.2217183457,"l":206.7444750499,"c":206.9087937755,"v":1518428.0109485702,"t":1731985200}
+{"o":206.9087937755,"h":207.3089769151,"l":205.2778534533,"c":206.2149908933,"v":1554858.0719080679,"t":1731988800}
+{"o":206.2149908933,"h":208.2460491823,"l":205.7616581114,"c":207.1578228083,"v":1638024.10107207,"t":1731992400}
+{"o":207.1578228083,"h":209.1558507941,"l":206.9223174476,"c":209.1558507941,"v":2730370.1553580048,"t":1731996000}
+{"o":209.1558507941,"h":210.141043371,"l":208.5240155216,"c":209.3118034936,"v":2367142.5782359787,"t":1731999600}
+{"o":209.3118034936,"h":210.9055228858,"l":208.8700305684,"c":210.096390735,"v":1807811.807776415,"t":1732003200}
+{"o":210.096390735,"h":211.5609773055,"l":207.9787314921,"c":210.4642582572,"v":1575364.6516965376,"t":1732006800}
+{"o":210.4642582572,"h":211.5048249949,"l":210.0859789783,"c":211.4881682172,"v":1270166.8328373465,"t":1732010400}
+{"o":211.4881682172,"h":212.3370742856,"l":211.0278624247,"c":211.6481497763,"v":1440811.2934955233,"t":1732014000}
+{"o":211.6481497763,"h":212.7712529286,"l":210.4129649372,"c":210.9050105421,"v":1613411.9394796111,"t":1732017600}
+{"o":210.9050105421,"h":211.0534189403,"l":206.2540258449,"c":206.2540258449,"v":1740920.8865294957,"t":1732021200}
+{"o":206.2540258449,"h":206.9763790243,"l":204.9320325192,"c":205.9432538592,"v":1891591.6260962663,"t":1732024800}
+{"o":205.9432538592,"h":207.4574090174,"l":205.0490656594,"c":207.0243574801,"v":1694163.7277057373,"t":1732028400}
+{"o":207.0243574801,"h":208.4726568429,"l":206.4998156574,"c":208.1225257961,"v":1734414.4531016022,"t":1732032000}
+{"o":208.1225257961,"h":209.2137672269,"l":207.0420800485,"c":208.82623219,"v":1762119.6147202151,"t":1732035600}
+{"o":208.82623219,"h":210.3774744158,"l":208.1966659887,"c":209.5793998481,"v":1674815.908575895,"t":1732039200}
+{"o":209.5793998481,"h":210.3502647918,"l":208.3663040947,"c":209.506488415,"v":1532049.8655380346,"t":1732042800}
+{"o":209.506488415,"h":210.051029467,"l":205.2272024,"c":206.2119989489,"v":1675860.6185230373,"t":1732046400}
+{"o":206.2119989489,"h":206.8210696271,"l":201.6930843568,"c":203.4164275841,"v":1895634.4236674258,"t":1732050000}
+{"o":203.4164275841,"h":204.08230326,"l":200.8875203772,"c":202.5993467183,"v":1463219.6623210637,"t":1732053600}
+{"o":202.5993467183,"h":204.7038812296,"l":202.0177162859,"c":204.3496921572,"v":1175553.7105444812,"t":1732057200}
+{"o":204.3496921572,"h":204.5534354154,"l":202.6511311926,"c":203.8674221575,"v":1101727.7422475591,"t":1732060800}
+{"o":203.8674221575,"h":204.6970637605,"l":201.5594524944,"c":202.1015206795,"v":1596449.9880069261,"t":1732064400}
+{"o":202.1015206795,"h":202.3159891503,"l":199.9957326551,"c":200.4086843125,"v":1761357.413533522,"t":1732068000}
+{"o":200.4086843125,"h":201.1680426666,"l":198.2091183457,"c":201.1359511372,"v":1695706.3002929622,"t":1732071600}
+{"o":201.1359511372,"h":201.2446301655,"l":199.1385221757,"c":200.9091175182,"v":1710147.9289042102,"t":1732075200}
+{"o":200.9091175182,"h":202.2194854062,"l":200.0995644083,"c":202.1388544464,"v":1530395.564533964,"t":1732078800}
+{"o":202.1388544464,"h":202.6777307164,"l":201.524356432,"c":201.8963194127,"v":1317847.7742614357,"t":1732082400}
+{"o":201.8963194127,"h":203.3122619126,"l":201.3790214037,"c":202.9098255434,"v":1466678.772948748,"t":1732086000}
+{"o":202.9098255434,"h":205.4002763354,"l":202.5867476919,"c":204.4161666517,"v":1533048.5396086224,"t":1732089600}
+{"o":204.4161666517,"h":205.0400082081,"l":203.5045288634,"c":204.3876402783,"v":1353864.7790761711,"t":1732093200}
+{"o":204.3876402783,"h":205.0160364062,"l":203.3923603462,"c":203.630881332,"v":1182798.765862596,"t":1732096800}
+{"o":203.630881332,"h":204.9050221667,"l":202.0169559834,"c":204.4210695243,"v":1370502.2213425951,"t":1732100400}
+{"o":204.4210695243,"h":205.2108708912,"l":202.5886422922,"c":203.4505013111,"v":1420506.6117505035,"t":1732104000}
+{"o":203.4505013111,"h":205.3755660247,"l":202.5380781296,"c":205.1058931967,"v":1625432.9685604428,"t":1732107600}
+{"o":205.1058931967,"h":208.5201191356,"l":204.7476188978,"c":206.3277521518,"v":1987208.0522655251,"t":1732111200}
+{"o":206.3277521518,"h":206.904299993,"l":203.0222141196,"c":204.9641724942,"v":2139617.8232187736,"t":1732114800}
+{"o":204.9641724942,"h":205.661063853,"l":200.0611190569,"c":201.9008690811,"v":2351652.1484694453,"t":1732118400}
+{"o":201.9008690811,"h":202.6638146603,"l":199.3959213347,"c":199.3959213347,"v":1763716.0952442107,"t":1732122000}
+{"o":199.3959213347,"h":201.4026375888,"l":198.8434009009,"c":200.5117466954,"v":2044624.5090289335,"t":1732125600}
+{"o":200.5117466954,"h":200.7513762477,"l":198.6171661733,"c":200.4409905456,"v":1714320.7794754175,"t":1732129200}
+{"o":200.4409905456,"h":202.4902593682,"l":199.3250354505,"c":202.133531647,"v":1482239.5680282121,"t":1732132800}
+{"o":202.133531647,"h":204.7071302455,"l":201.6996309306,"c":203.4054918571,"v":1545591.5828152106,"t":1732136400}
+{"o":203.4054918571,"h":204.6421803018,"l":202.2657637338,"c":203.188204393,"v":1367880.4668975461,"t":1732140000}
+{"o":203.188204393,"h":204.0873386193,"l":201.9800496634,"c":202.5825294172,"v":890754.298385461,"t":1732143600}
+{"o":202.5825294172,"h":204.9519993255,"l":201.9959474512,"c":204.5518166005,"v":911393.8458368253,"t":1732147200}
+{"o":204.5518166005,"h":205.2691274824,"l":203.2552063722,"c":203.2683868814,"v":1068724.852729721,"t":1732150800}
+{"o":203.2683868814,"h":203.4288606225,"l":197.5713112301,"c":199.6701645969,"v":1417536.2789761594,"t":1732154400}
+{"o":199.6701645969,"h":203.6936774934,"l":199.2772283529,"c":202.8949169129,"v":1332611.7376874003,"t":1732158000}
+{"o":202.8949169129,"h":207.8869453273,"l":202.6579362538,"c":206.7290703009,"v":1474829.8674094568,"t":1732161600}
+{"o":206.7290703009,"h":208.0720112182,"l":204.8493299442,"c":205.712727267,"v":1375255.0361871736,"t":1732165200}
+{"o":205.712727267,"h":205.7547112973,"l":203.6490496705,"c":204.737494091,"v":1977539.3869779492,"t":1732168800}
+{"o":204.737494091,"h":208.7357232887,"l":204.737494091,"c":207.64827546,"v":1571443.8299001704,"t":1732172400}
+{"o":207.64827546,"h":208.6030805608,"l":207.0094520473,"c":208.0644085861,"v":1448947.9904609548,"t":1732176000}
+{"o":208.0644085861,"h":209.2621579432,"l":207.5868546203,"c":207.9261531912,"v":1693993.629860349,"t":1732179600}
+{"o":207.9261531912,"h":208.6676495057,"l":206.5712602954,"c":207.8538684013,"v":1519467.4741554756,"t":1732183200}
+{"o":207.8538684013,"h":208.4200816155,"l":206.2244326581,"c":206.2835823159,"v":1565258.7041486306,"t":1732186800}
+{"o":206.2835823159,"h":211.4695713136,"l":206.2268047356,"c":208.3849405764,"v":2033445.9786753326,"t":1732190400}
+{"o":208.3849405764,"h":214.1119838316,"l":208.0072782532,"c":210.8659674455,"v":3204311.1156573058,"t":1732194000}
+{"o":210.8659674455,"h":216.7971872528,"l":208.6119414479,"c":216.0606621726,"v":3107757.5721613937,"t":1732197600}
+{"o":216.0606621726,"h":217.0122040733,"l":209.2857740815,"c":213.997330814,"v":2164343.5649343901,"t":1732201200}
+{"o":213.997330814,"h":219.3904411288,"l":213.4487126856,"c":218.8110855185,"v":1660770.5771441525,"t":1732204800}
+{"o":218.8110855185,"h":222.612225546,"l":217.7808830922,"c":221.2013034089,"v":1704736.2496876181,"t":1732208400}
+{"o":221.2013034089,"h":222.767559308,"l":220.1589003046,"c":221.9526023247,"v":1679033.9683933249,"t":1732212000}
+{"o":221.9526023247,"h":223.1428397255,"l":217.87146318,"c":218.4487794583,"v":1759261.7926909036,"t":1732215600}
+{"o":218.4487794583,"h":220.9853011964,"l":217.5394633317,"c":218.659801699,"v":1545393.7661573754,"t":1732219200}
+{"o":218.659801699,"h":219.7730990202,"l":217.5225959465,"c":217.6948899838,"v":1685085.0681282931,"t":1732222800}
+{"o":217.6948899838,"h":219.5792463804,"l":217.6782554273,"c":219.2850433523,"v":1267687.4944150001,"t":1732226400}
+{"o":219.2850433523,"h":221.4453860665,"l":219.1752743412,"c":220.5329401799,"v":1334320.2714314596,"t":1732230000}
+{"o":220.5329401799,"h":222.493587658,"l":218.4660447647,"c":218.7791287702,"v":1540661.6131305459,"t":1732233600}
+{"o":218.7791287702,"h":221.3022905282,"l":217.1849863828,"c":219.3310407572,"v":1444454.9153965486,"t":1732237200}
+{"o":219.3310407572,"h":223.3129010026,"l":219.3305364941,"c":221.8219206805,"v":1568934.3798837217,"t":1732240800}
+{"o":221.8219206805,"h":227.41751205,"l":221.1095857871,"c":225.7883553419,"v":1786697.2577230164,"t":1732244400}
+{"o":225.7883553419,"h":226.0554668049,"l":223.707857902,"c":224.4611210669,"v":1510876.5368696081,"t":1732248000}
+{"o":224.4611210669,"h":225.8654596179,"l":223.4429564584,"c":224.0404121034,"v":1388882.9629624151,"t":1732251600}
+{"o":224.0404121034,"h":224.6455332253,"l":221.7960631515,"c":222.9619807769,"v":1329043.2509182293,"t":1732255200}
+{"o":222.9619807769,"h":224.2182071153,"l":222.3491501794,"c":223.0576286342,"v":1200002.0155439379,"t":1732258800}
+{"o":223.0576286342,"h":224.403947869,"l":222.4208451563,"c":223.4221658083,"v":1046702.606330306,"t":1732262400}
+{"o":223.4221658083,"h":223.5947611897,"l":220.7200676431,"c":222.2088729471,"v":1015407.3059430858,"t":1732266000}
+{"o":222.2088729471,"h":222.7739714875,"l":220.6827702165,"c":221.1530632023,"v":1088054.928265468,"t":1732269600}
+{"o":221.1530632023,"h":223.1408963774,"l":220.3098339075,"c":223.0132411057,"v":1059260.6423362424,"t":1732273200}
+{"o":223.0132411057,"h":223.9165358686,"l":222.3132146078,"c":223.5418297601,"v":1059664.1084447047,"t":1732276800}
+{"o":223.5418297601,"h":223.5749154109,"l":217.2997163793,"c":219.3125303198,"v":1582558.2126414247,"t":1732280400}
+{"o":219.3125303198,"h":220.9967513808,"l":217.0708918666,"c":217.8216660787,"v":1506265.5776838225,"t":1732284000}
+{"o":217.8216660787,"h":221.2778141947,"l":217.4528909519,"c":220.4836624922,"v":1261331.0479738843,"t":1732287600}
+{"o":220.4836624922,"h":220.5194306595,"l":217.550841096,"c":219.4851480064,"v":1154719.3942916181,"t":1732291200}
+{"o":219.4851480064,"h":220.262210441,"l":216.8766161154,"c":218.8850605064,"v":1190571.6033177129,"t":1732294800}
+{"o":218.8850605064,"h":219.3740593516,"l":215.2016551905,"c":217.5237183701,"v":1257063.7903239054,"t":1732298400}
+{"o":217.5237183701,"h":219.4841428098,"l":216.2442283589,"c":218.4680323215,"v":1439235.3609831608,"t":1732302000}
+{"o":218.4680323215,"h":219.7331020124,"l":217.8116472948,"c":219.4416832132,"v":1170685.3411192852,"t":1732305600}
+{"o":219.4416832132,"h":221.8127877036,"l":218.0945708177,"c":221.1893529569,"v":1281318.7819237392,"t":1732309200}
+{"o":221.1893529569,"h":221.5391454548,"l":218.7401692147,"c":219.1712273461,"v":1177843.0014494816,"t":1732312800}
+{"o":219.1712273461,"h":221.0398946218,"l":218.1056434934,"c":221.0109849232,"v":1171869.1773916243,"t":1732316400}
+{"o":221.0109849232,"h":221.7199860494,"l":219.6280684568,"c":219.7568282354,"v":1168567.1433557644,"t":1732320000}
+{"o":219.7568282354,"h":221.6463132049,"l":218.9987827684,"c":220.7448638102,"v":1110403.2328485432,"t":1732323600}
+{"o":220.7448638102,"h":220.810052556,"l":217.9615372544,"c":218.6822517906,"v":1142388.9400770916,"t":1732327200}
+{"o":218.6822517906,"h":221.3347466905,"l":218.0399743573,"c":221.2390409037,"v":1133258.0689412642,"t":1732330800}
+{"o":221.2390409037,"h":227.0569077329,"l":220.9103604179,"c":225.5800136194,"v":1360344.4875973978,"t":1732334400}
+{"o":225.5800136194,"h":226.5691655384,"l":222.0970904723,"c":223.5883525476,"v":1081667.4719633602,"t":1732338000}
+{"o":223.5883525476,"h":223.9290536947,"l":222.4695177533,"c":222.9325879836,"v":1200677.7885916007,"t":1732341600}
+{"o":222.9325879836,"h":224.0784985194,"l":221.4978930959,"c":222.1539846065,"v":981802.5111584485,"t":1732345200}
+{"o":222.1539846065,"h":223.1641901366,"l":220.1832362864,"c":221.892531914,"v":991634.3793159889,"t":1732348800}
+{"o":221.892531914,"h":222.8069339895,"l":221.3700225012,"c":222.0979771684,"v":844444.1440960519,"t":1732352400}
+{"o":222.0979771684,"h":222.9060757607,"l":220.6305935443,"c":220.8511100559,"v":860780.4994288806,"t":1732356000}
+{"o":220.8511100559,"h":221.3645201861,"l":219.1205479085,"c":220.2546053489,"v":845416.1612716498,"t":1732359600}
+{"o":220.2546053489,"h":222.1763710609,"l":220.1237966035,"c":221.6043929468,"v":850744.3182611703,"t":1732363200}
+{"o":221.6043929468,"h":223.823673015,"l":221.1685827321,"c":223.4408025357,"v":868104.5368915499,"t":1732366800}
+{"o":223.4408025357,"h":226.5855909932,"l":222.561890665,"c":226.1953464922,"v":1164335.4669394328,"t":1732370400}
+{"o":226.1953464922,"h":226.8349934345,"l":223.4379541336,"c":223.5667510514,"v":1044038.6262320469,"t":1732374000}
+{"o":223.5667510514,"h":224.0418180298,"l":219.3135572042,"c":220.909801554,"v":1458790.6198822395,"t":1732377600}
+{"o":220.909801554,"h":222.2462992776,"l":219.294879678,"c":221.4793248926,"v":1103654.7603309241,"t":1732381200}
+{"o":221.4793248926,"h":221.4793248926,"l":219.7391119078,"c":220.4088082017,"v":934905.2476971117,"t":1732384800}
+{"o":220.4088082017,"h":220.8467593284,"l":218.5718604757,"c":218.8360931616,"v":1037918.8441072376,"t":1732388400}
+{"o":218.8360931616,"h":219.8698705606,"l":217.1890422986,"c":219.7421775742,"v":1360772.1512730252,"t":1732392000}
+{"o":219.7421775742,"h":220.0020038009,"l":218.3740660771,"c":219.6703327915,"v":1141177.194176231,"t":1732395600}
+{"o":219.6703327915,"h":220.2961780362,"l":218.9502641541,"c":219.3365312207,"v":991379.5901084872,"t":1732399200}
+{"o":219.3365312207,"h":219.5986556669,"l":217.5629891073,"c":219.2142494321,"v":1061328.4502341519,"t":1732402800}
+{"o":219.2142494321,"h":222.1962261111,"l":218.8717250586,"c":221.9942462877,"v":1282009.0222387919,"t":1732406400}
+{"o":221.9942462877,"h":223.4400645268,"l":221.8026806191,"c":222.4969259881,"v":1104872.6715571065,"t":1732410000}
+{"o":222.4969259881,"h":223.2657826847,"l":221.6363661172,"c":222.3516022343,"v":1161949.3264981068,"t":1732413600}
+{"o":222.3516022343,"h":222.8727004839,"l":221.3619674458,"c":222.4454166721,"v":975641.3585561588,"t":1732417200}
+{"o":222.4454166721,"h":222.9844394619,"l":219.8420422206,"c":220.967869767,"v":1169103.2361155325,"t":1732420800}
+{"o":220.967869767,"h":221.3022652696,"l":216.4636963925,"c":219.5079233132,"v":928827.2212790551,"t":1732424400}
+{"o":219.5079233132,"h":220.6274619126,"l":218.3329115179,"c":220.2619715324,"v":940563.1934628988,"t":1732428000}
+{"o":220.2619715324,"h":220.7697522647,"l":219.7400377175,"c":220.6989351641,"v":850025.1687097959,"t":1732431600}
+{"o":220.6989351641,"h":220.8319601431,"l":218.3996612789,"c":218.5057651231,"v":904525.4721823086,"t":1732435200}
+{"o":218.5057651231,"h":219.5220625546,"l":217.6454034316,"c":218.8579095823,"v":915070.3125389176,"t":1732438800}
+{"o":218.8579095823,"h":219.2652397386,"l":215.334032948,"c":216.7803781223,"v":997433.0621707236,"t":1732442400}
+{"o":216.7803781223,"h":217.0572362041,"l":212.524046517,"c":213.7090674684,"v":1197549.3682687106,"t":1732446000}
+{"o":213.7090674684,"h":215.2784828978,"l":207.276471116,"c":210.5578958136,"v":1724631.8854926475,"t":1732449600}
+{"o":210.5578958136,"h":214.1909762396,"l":209.3747534593,"c":213.01076607,"v":1139589.429970169,"t":1732453200}
+{"o":213.01076607,"h":213.2641035461,"l":208.8734927658,"c":212.6227138943,"v":1222922.5941335356,"t":1732456800}
+{"o":212.6227138943,"h":213.0046289997,"l":209.4508828319,"c":209.9273424787,"v":1224544.233060539,"t":1732460400}
+{"o":209.9273424787,"h":213.7686351195,"l":209.4727081354,"c":212.243851613,"v":1355978.8926283626,"t":1732464000}
+{"o":212.243851613,"h":213.2588171997,"l":210.0995616767,"c":212.7933568454,"v":1191544.2672003896,"t":1732467600}
+{"o":212.7933568454,"h":215.3530280486,"l":211.8610895738,"c":214.72750948,"v":1066403.6642964578,"t":1732471200}
+{"o":214.72750948,"h":214.9678870569,"l":212.8598528292,"c":213.6522676797,"v":1069282.9002727019,"t":1732474800}
+{"o":213.6522676797,"h":215.6980441844,"l":213.3330833563,"c":215.5754983305,"v":925153.60561129,"t":1732478400}
+{"o":215.5754983305,"h":216.1196887018,"l":214.4480627436,"c":215.806637435,"v":825293.1632417495,"t":1732482000}
+{"o":215.806637435,"h":218.6419262738,"l":215.5606356051,"c":217.9301574057,"v":953334.1737493406,"t":1732485600}
+{"o":217.9301574057,"h":219.090929477,"l":216.2085649685,"c":217.3714826984,"v":1304495.6334257154,"t":1732489200}
+{"o":217.3714826984,"h":217.8071372209,"l":215.2312468428,"c":215.9612092454,"v":1344625.9117707224,"t":1732492800}
+{"o":215.9612092454,"h":216.2322569726,"l":211.35713821,"c":213.76832756,"v":1403531.4804705693,"t":1732496400}
+{"o":213.76832756,"h":216.3651215156,"l":213.6379856042,"c":215.0121338662,"v":1106337.447442488,"t":1732500000}
+{"o":215.0121338662,"h":217.4072278255,"l":214.8056358569,"c":217.1358587234,"v":1053402.7236358048,"t":1732503600}
+{"o":217.1358587234,"h":218.4279820328,"l":215.8763037299,"c":217.094533475,"v":1013674.4924210478,"t":1732507200}
+{"o":217.094533475,"h":218.5381863102,"l":216.8030881991,"c":217.8015353203,"v":879171.9816695763,"t":1732510800}
+{"o":217.8015353203,"h":218.4881568667,"l":216.4979669419,"c":216.6935305795,"v":1015324.4751476318,"t":1732514400}
+{"o":216.6935305795,"h":218.5534912235,"l":216.2842360594,"c":217.9027457964,"v":1165955.1281298329,"t":1732518000}
+{"o":217.9027457964,"h":219.4646868348,"l":217.6722022391,"c":219.1033985996,"v":877890.3606789778,"t":1732521600}
+{"o":219.1033985996,"h":220.6627878205,"l":217.6976886877,"c":219.1883492858,"v":1074898.4633954174,"t":1732525200}
+{"o":219.1883492858,"h":219.8515921299,"l":216.2825147015,"c":218.30466183,"v":903702.7639928232,"t":1732528800}
+{"o":218.30466183,"h":218.396682086,"l":216.0600531852,"c":216.8676256875,"v":944789.5363992864,"t":1732532400}
+{"o":216.8676256875,"h":217.1670275221,"l":215.177536353,"c":215.958714238,"v":1052668.7447233042,"t":1732536000}
+{"o":215.958714238,"h":216.4867979707,"l":212.0057951985,"c":213.2685353591,"v":1314964.9400210187,"t":1732539600}
+{"o":213.2685353591,"h":214.0771436077,"l":207.3602185556,"c":207.9826248869,"v":1638672.5486517788,"t":1732543200}
+{"o":207.9826248869,"h":212.5306660475,"l":202.2075436728,"c":210.5718464843,"v":2032540.675239675,"t":1732546800}
+{"o":210.5718464843,"h":211.5340359378,"l":207.4685416582,"c":208.8512638227,"v":1605224.7313648248,"t":1732550400}
+{"o":208.8512638227,"h":208.8655411659,"l":203.603958934,"c":206.0784913191,"v":1643358.3349061809,"t":1732554000}
+{"o":206.0784913191,"h":207.9762898982,"l":205.0181038161,"c":206.1306200287,"v":1226267.6770842185,"t":1732557600}
+{"o":206.1306200287,"h":207.0828251848,"l":203.2086440978,"c":205.9512680671,"v":1288453.1783276664,"t":1732561200}
+{"o":205.9512680671,"h":207.5792675687,"l":204.8419102836,"c":206.1733086372,"v":1269372.1635102369,"t":1732564800}
+{"o":206.1733086372,"h":206.9030200923,"l":201.9729978086,"c":204.8869682025,"v":1417236.4768630115,"t":1732568400}
+{"o":204.8869682025,"h":205.4273283623,"l":198.5209792347,"c":203.3868423307,"v":1414307.5326571881,"t":1732572000}
+{"o":203.3868423307,"h":205.2011512485,"l":200.82151675,"c":201.2048430411,"v":1161732.9410114107,"t":1732575600}
+{"o":201.2048430411,"h":205.0269101622,"l":200.6218149175,"c":202.2706788884,"v":1409306.4120579499,"t":1732579200}
+{"o":202.2706788884,"h":204.4996377394,"l":201.4993468457,"c":204.092074934,"v":1034305.5245627768,"t":1732582800}
+{"o":204.092074934,"h":205.8457613387,"l":203.0810508593,"c":205.1429398514,"v":958582.6158345435,"t":1732586400}
+{"o":205.1429398514,"h":205.3696926042,"l":202.7911928637,"c":204.0852698445,"v":997770.4824733665,"t":1732590000}
+{"o":204.0852698445,"h":204.9950767768,"l":202.8229331768,"c":203.8416372646,"v":1044884.9217766935,"t":1732593600}
+{"o":203.8416372646,"h":205.2326268839,"l":203.2684451131,"c":205.2043028253,"v":997912.9838470231,"t":1732597200}
+{"o":205.2043028253,"h":206.0242053013,"l":203.4973102898,"c":204.8517494816,"v":1068958.6799134072,"t":1732600800}
+{"o":204.8517494816,"h":204.9059884542,"l":201.1825653057,"c":202.6131273096,"v":1124265.0026841396,"t":1732604400}
+{"o":202.6131273096,"h":203.4678165547,"l":197.6705428726,"c":199.9196619461,"v":1504628.2051082074,"t":1732608000}
+{"o":199.9196619461,"h":203.30232866,"l":199.5846121108,"c":201.0693414239,"v":1134858.5787218998,"t":1732611600}
+{"o":201.0693414239,"h":201.8387255438,"l":195.0381351526,"c":195.1240708161,"v":1188845.1988796389,"t":1732615200}
+{"o":195.1240708161,"h":196.3602896979,"l":190.5798378197,"c":195.7810071443,"v":1660378.3892040325,"t":1732618800}
+{"o":195.7810071443,"h":197.6599228013,"l":194.0567522842,"c":195.5595536286,"v":1430980.2644544498,"t":1732622400}
+{"o":195.5595536286,"h":197.3502512362,"l":194.3009366907,"c":195.7633455818,"v":1309501.1277872273,"t":1732626000}
+{"o":195.7633455818,"h":200.6453194489,"l":193.9260520413,"c":198.2945829432,"v":1460241.8871685667,"t":1732629600}
+{"o":198.2945829432,"h":200.2307421276,"l":195.3492993245,"c":195.4091286748,"v":1531220.3800499488,"t":1732633200}
+{"o":195.4091286748,"h":201.0146324192,"l":194.9362858734,"c":199.2365053348,"v":1467547.3701750962,"t":1732636800}
+{"o":199.2365053348,"h":200.1487480588,"l":196.7628252724,"c":197.8758986413,"v":1383107.2785447519,"t":1732640400}
+{"o":197.8758986413,"h":197.9372606012,"l":192.1234539492,"c":194.0764737854,"v":1453703.1944472163,"t":1732644000}
+{"o":194.0764737854,"h":196.8312690319,"l":193.6908843332,"c":196.8131934912,"v":1452528.1594820186,"t":1732647600}
+{"o":196.8131934912,"h":199.0319443885,"l":194.2838271804,"c":198.0889681835,"v":1481596.3464635438,"t":1732651200}
+{"o":198.0889681835,"h":200.0419729527,"l":196.6602357355,"c":197.7814760551,"v":1155466.6254964359,"t":1732654800}
+{"o":197.7814760551,"h":200.1498857735,"l":196.5983343,"c":197.5159958427,"v":1296083.5092131272,"t":1732658400}
+{"o":197.5159958427,"h":198.7226709534,"l":196.186623728,"c":198.1825775111,"v":1024990.7332834713,"t":1732662000}
+{"o":198.1825775111,"h":200.7385627024,"l":196.9606154505,"c":197.224086806,"v":1164794.4798813446,"t":1732665600}
+{"o":197.224086806,"h":199.5250499452,"l":194.4085325125,"c":199.3751403976,"v":1130581.7369660449,"t":1732669200}
+{"o":199.3751403976,"h":200.792398412,"l":197.5676805007,"c":200.7038944245,"v":1239714.9647063247,"t":1732672800}
+{"o":200.7038944245,"h":200.7677365419,"l":197.8137996364,"c":198.8593005085,"v":1374129.8309466161,"t":1732676400}
+{"o":198.8593005085,"h":200.7883620256,"l":197.3023032057,"c":197.5396621216,"v":1320036.3424558376,"t":1732680000}
+{"o":197.5396621216,"h":197.6871911402,"l":195.4564172618,"c":196.5526647638,"v":922287.79922679,"t":1732683600}
+{"o":196.5526647638,"h":200.0026521873,"l":196.5526647638,"c":198.1199710863,"v":1191104.9458112784,"t":1732687200}
+{"o":198.1199710863,"h":201.9428684583,"l":197.963085632,"c":201.3456066447,"v":1179682.3581685871,"t":1732690800}
+{"o":201.3456066447,"h":201.9374570807,"l":200.1655887594,"c":200.5872612983,"v":1094519.466152797,"t":1732694400}
+{"o":200.5872612983,"h":200.9583443607,"l":198.8606519124,"c":200.7518167735,"v":1043540.0124790787,"t":1732698000}
+{"o":200.7518167735,"h":203.7275187271,"l":199.0881727947,"c":202.7085404827,"v":1061105.1511576774,"t":1732701600}
+{"o":202.7085404827,"h":203.1474633196,"l":201.1567179652,"c":201.9450866355,"v":1151505.6034957927,"t":1732705200}
+{"o":201.9450866355,"h":202.194697092,"l":199.6308845251,"c":201.6010272325,"v":1373290.9378760271,"t":1732708800}
+{"o":201.6010272325,"h":204.7769006886,"l":201.0929949438,"c":204.3589165316,"v":1353562.2930092008,"t":1732712400}
+{"o":204.3589165316,"h":206.1254822469,"l":203.2251654534,"c":205.7655763054,"v":1405168.1077954622,"t":1732716000}
+{"o":205.7655763054,"h":208.0033759621,"l":203.7313830032,"c":206.8498009125,"v":1470930.9216675134,"t":1732719600}
+{"o":206.8498009125,"h":207.8994166579,"l":204.7448227898,"c":205.2838504722,"v":1497731.740291324,"t":1732723200}
+{"o":205.2838504722,"h":207.1668091195,"l":203.9743135717,"c":206.2806455296,"v":1278547.1358146919,"t":1732726800}
+{"o":206.2806455296,"h":207.7571478468,"l":204.3164008089,"c":205.9930480109,"v":1223886.941551765,"t":1732730400}
+{"o":205.9930480109,"h":207.3146798836,"l":205.3065605872,"c":205.6355034134,"v":1061925.8737891519,"t":1732734000}
+{"o":205.6355034134,"h":209.093596856,"l":204.1071295637,"c":207.8909960241,"v":1294503.6460650619,"t":1732737600}
+{"o":207.8909960241,"h":208.6050103971,"l":204.4000792862,"c":206.5179601708,"v":1057944.4080061039,"t":1732741200}
+{"o":206.5179601708,"h":208.2973031002,"l":204.8808960803,"c":207.1293236722,"v":1009170.2702608133,"t":1732744800}
+{"o":207.1293236722,"h":209.2672799099,"l":206.6798528876,"c":208.1405769802,"v":1214232.6896011631,"t":1732748400}
+{"o":208.1405769802,"h":211.6947079346,"l":206.1089138441,"c":210.7762940126,"v":1541415.9227889869,"t":1732752000}
+{"o":210.7762940126,"h":210.9970319243,"l":208.2664711069,"c":209.5469588847,"v":1233736.6963120964,"t":1732755600}
+{"o":209.5469588847,"h":211.3102001028,"l":207.9937350423,"c":208.2036943183,"v":1180984.4293786178,"t":1732759200}
+{"o":208.2036943183,"h":208.8420696922,"l":204.1588570763,"c":206.380763736,"v":1292868.2869605212,"t":1732762800}
+{"o":206.380763736,"h":208.3367042238,"l":205.2727639067,"c":206.5908641326,"v":1068461.2683574141,"t":1732766400}
+{"o":206.5908641326,"h":207.1768213048,"l":203.490176278,"c":204.9850257158,"v":908298.6702641447,"t":1732770000}
+{"o":204.9850257158,"h":205.3965570047,"l":203.526775263,"c":204.9868879812,"v":988185.1029179754,"t":1732773600}
+{"o":204.9868879812,"h":205.9722506547,"l":202.6246966989,"c":204.6235606602,"v":1021682.8253533,"t":1732777200}
+{"o":204.6235606602,"h":205.5589385218,"l":203.4487892032,"c":205.1017593072,"v":1101842.8040472004,"t":1732780800}
+{"o":205.1017593072,"h":205.2985310988,"l":202.5992136441,"c":202.6691504926,"v":1015626.756238588,"t":1732784400}
+{"o":202.6691504926,"h":203.5114139099,"l":200.8878229348,"c":202.5283250664,"v":1097542.6821908127,"t":1732788000}
+{"o":202.5283250664,"h":204.1729568274,"l":201.28595996,"c":203.5993027196,"v":1088589.7217677187,"t":1732791600}
+{"o":203.5993027196,"h":203.8922992317,"l":200.5740974415,"c":202.7510091575,"v":1091170.8673863111,"t":1732795200}
+{"o":202.7510091575,"h":203.602758444,"l":200.0838600808,"c":203.2447488376,"v":1191385.2032818459,"t":1732798800}
+{"o":203.2447488376,"h":204.3456517138,"l":201.2258694273,"c":202.2131096133,"v":1469915.3721292685,"t":1732802400}
+{"o":202.2131096133,"h":202.8735706113,"l":199.601121749,"c":200.274230389,"v":1404309.4317954062,"t":1732806000}
+{"o":200.274230389,"h":202.951985346,"l":200.2735800883,"c":201.7612828254,"v":1273848.088685977,"t":1732809600}
+{"o":201.7612828254,"h":203.1791426978,"l":201.7533305264,"c":202.1497813814,"v":1247878.3163511229,"t":1732813200}
+{"o":202.1497813814,"h":203.6905163136,"l":202.1429508272,"c":203.3797122255,"v":1094315.722485909,"t":1732816800}
+{"o":203.3797122255,"h":203.473673248,"l":201.603051158,"c":202.3359433903,"v":994851.3560181941,"t":1732820400}
+{"o":202.3359433903,"h":202.9215354454,"l":200.8233276613,"c":202.5783244156,"v":942065.6198513957,"t":1732824000}
+{"o":202.5783244156,"h":203.5144949862,"l":202.3888088752,"c":202.6945350006,"v":834468.2295566128,"t":1732827600}
+{"o":202.6945350006,"h":204.5311655668,"l":201.6711996867,"c":204.4860839018,"v":844792.1255927443,"t":1732831200}
+{"o":204.4860839018,"h":204.8441460129,"l":203.5764542425,"c":204.2019963293,"v":875794.5953065611,"t":1732834800}
+{"o":204.2019963293,"h":205.1870382849,"l":203.4252078984,"c":203.5919623464,"v":1001562.7046642902,"t":1732838400}
+{"o":203.5919623464,"h":204.7881847726,"l":201.9176523542,"c":204.526508363,"v":930379.8404861584,"t":1732842000}
+{"o":204.526508363,"h":208.0139842301,"l":203.6600405827,"c":207.5558452154,"v":978552.644916742,"t":1732845600}
+{"o":207.5558452154,"h":208.8994874653,"l":207.2302743413,"c":207.942911792,"v":949771.5057088741,"t":1732849200}
+{"o":207.942911792,"h":208.1059978311,"l":206.3131547124,"c":206.6965879815,"v":968668.7786914805,"t":1732852800}
+{"o":206.6965879815,"h":208.1584746668,"l":205.5008814036,"c":206.7893555565,"v":1093325.797171995,"t":1732856400}
+{"o":206.7893555565,"h":207.3601290518,"l":206.1273130676,"c":206.8826305747,"v":1042702.2345188271,"t":1732860000}
+{"o":206.8826305747,"h":207.5580225291,"l":204.1629016484,"c":204.2756289507,"v":1010868.5580629833,"t":1732863600}
+{"o":204.2756289507,"h":206.3597692406,"l":204.2207898259,"c":205.364630446,"v":800338.1697392047,"t":1732867200}
+{"o":205.364630446,"h":207.0126321753,"l":205.1489898764,"c":206.6101775899,"v":752656.7921599161,"t":1732870800}
+{"o":206.6101775899,"h":208.1038384853,"l":206.4668704648,"c":207.778631155,"v":733593.3513582943,"t":1732874400}
+{"o":207.778631155,"h":210.9778150253,"l":207.5195097109,"c":210.7569812244,"v":823338.1617387088,"t":1732878000}
+{"o":210.7569812244,"h":212.6978445175,"l":208.0986066387,"c":208.897704982,"v":932213.7492621152,"t":1732881600}
+{"o":208.897704982,"h":209.9388892248,"l":208.3927671282,"c":209.2848025719,"v":791457.4015780243,"t":1732885200}
+{"o":209.2848025719,"h":210.6859155224,"l":207.9625889796,"c":210.650168774,"v":902790.8001519789,"t":1732888800}
+{"o":210.650168774,"h":212.0733080508,"l":208.6166258697,"c":209.5365386577,"v":1182922.5292360913,"t":1732892400}
+{"o":209.5365386577,"h":211.2157657687,"l":208.0835847881,"c":208.1420235453,"v":1082648.1139957916,"t":1732896000}
+{"o":208.1420235453,"h":208.5694229373,"l":206.5059281246,"c":206.6150381442,"v":945266.3562150932,"t":1732899600}
+{"o":206.6150381442,"h":208.5316530291,"l":206.3548723113,"c":208.103156,"v":868034.1814117939,"t":1732903200}
+{"o":208.103156,"h":208.1859107336,"l":206.1244902078,"c":207.3970044975,"v":848737.7387663566,"t":1732906800}
+{"o":207.3970044975,"h":209.6497079478,"l":206.7966295401,"c":208.5442419092,"v":803801.5103715563,"t":1732910400}
+{"o":208.5442419092,"h":210.0958509818,"l":207.5118258872,"c":210.0932216928,"v":787305.9249079258,"t":1732914000}
+{"o":210.0932216928,"h":211.3971559811,"l":209.2104909904,"c":209.7217142827,"v":815202.0747398802,"t":1732917600}
+{"o":209.7217142827,"h":210.4432198985,"l":209.0090966557,"c":209.1903454532,"v":853581.263894347,"t":1732921200}
+{"o":209.1903454532,"h":209.1903454532,"l":206.4633257173,"c":206.8112146177,"v":967832.5741068167,"t":1732924800}
+{"o":206.8112146177,"h":207.8156178224,"l":205.4207981502,"c":206.498829162,"v":915398.5610630449,"t":1732928400}
+{"o":206.498829162,"h":208.1132743442,"l":206.2793269032,"c":207.9313666043,"v":830900.8564302921,"t":1732932000}
+{"o":207.9313666043,"h":209.0658947617,"l":206.1698298912,"c":208.7492712981,"v":871699.2868344419,"t":1732935600}
+{"o":208.7492712981,"h":209.0509665687,"l":207.287523932,"c":208.2605813433,"v":722274.30508021,"t":1732939200}
+{"o":208.2605813433,"h":209.6397474274,"l":206.6069511093,"c":209.4332156172,"v":644651.0625847651,"t":1732942800}
+{"o":209.4332156172,"h":210.7116635024,"l":208.0967911287,"c":208.642095105,"v":745498.612586242,"t":1732946400}
+{"o":208.642095105,"h":211.5781917479,"l":208.083575413,"c":209.8725280006,"v":727103.5470936733,"t":1732950000}
+{"o":209.8725280006,"h":210.8952035149,"l":209.2087445299,"c":209.8980441945,"v":689963.1329441052,"t":1732953600}
+{"o":209.8980441945,"h":210.5241243442,"l":209.024084929,"c":209.52999272,"v":696704.7639012852,"t":1732957200}
+{"o":209.52999272,"h":210.0756688378,"l":206.4563716425,"c":206.639691084,"v":768576.2092748469,"t":1732960800}
+{"o":206.639691084,"h":208.842557347,"l":206.3481842389,"c":207.4666820606,"v":656184.3354061687,"t":1732964400}
+{"o":207.4666820606,"h":209.0405185501,"l":207.2723829279,"c":208.3895251,"v":725857.0569929866,"t":1732968000}
+{"o":208.3895251,"h":208.9277217722,"l":206.6453139493,"c":206.7752359409,"v":778822.8350343517,"t":1732971600}
+{"o":206.7752359409,"h":207.7109689688,"l":205.3477660095,"c":205.5403622959,"v":762873.7427528431,"t":1732975200}
+{"o":205.5403622959,"h":206.48600964,"l":204.6183457781,"c":206.1950723409,"v":825139.4451762559,"t":1732978800}
+{"o":206.1950723409,"h":206.8095995081,"l":205.491210275,"c":206.3948250044,"v":766210.2752302022,"t":1732982400}
+{"o":206.3948250044,"h":206.4519714374,"l":205.2707024244,"c":206.1211118074,"v":858567.8488690259,"t":1732986000}
+{"o":206.1211118074,"h":206.4558859591,"l":204.2196035037,"c":206.0497184388,"v":852895.778277115,"t":1732989600}
+{"o":206.0497184388,"h":207.3269284089,"l":204.5467216771,"c":206.290270597,"v":736363.1044729183,"t":1732993200}
+{"o":206.290270597,"h":207.7075949522,"l":205.9746588142,"c":207.0821520873,"v":663954.045196719,"t":1732996800}
+{"o":207.0821520873,"h":207.3158648788,"l":206.1892688887,"c":206.7971837684,"v":713210.172208006,"t":1733000400}
+{"o":206.7971837684,"h":206.8967295378,"l":204.3687759795,"c":204.9067343687,"v":768197.1302698724,"t":1733004000}
+{"o":204.9067343687,"h":206.2941079885,"l":203.9930271245,"c":204.2268350564,"v":759557.893403184,"t":1733007600}
+{"o":204.2268350564,"h":206.2043619509,"l":202.8767647357,"c":204.2391288143,"v":940605.4304220645,"t":1733011200}
+{"o":204.2391288143,"h":206.0239004706,"l":202.6720994453,"c":203.6992881515,"v":1038227.4396273136,"t":1733014800}
+{"o":203.6992881515,"h":206.3768064135,"l":201.2372963626,"c":201.652013118,"v":1054378.1040667528,"t":1733018400}
+{"o":201.652013118,"h":203.2806236696,"l":201.5829935001,"c":202.5607007632,"v":793782.1163658939,"t":1733022000}
+{"o":202.5607007632,"h":203.6571556049,"l":201.4579846275,"c":203.4690936433,"v":636991.1983654966,"t":1733025600}
+{"o":203.4690936433,"h":203.4999871835,"l":202.2112381717,"c":202.297931316,"v":666241.2193277717,"t":1733029200}
+{"o":202.297931316,"h":203.3008556912,"l":202.0573028051,"c":202.5306129573,"v":602548.6950037954,"t":1733032800}
+{"o":202.5306129573,"h":203.2751589545,"l":201.3930176994,"c":202.4574237461,"v":630185.3813280325,"t":1733036400}
+{"o":202.4574237461,"h":205.4728940688,"l":202.3186619731,"c":205.0288428868,"v":778237.0657807394,"t":1733040000}
+{"o":205.0288428868,"h":205.1810295574,"l":203.7011514776,"c":204.2260062829,"v":580806.5827375879,"t":1733043600}
+{"o":204.2260062829,"h":204.2982913974,"l":201.4853252622,"c":203.0010951646,"v":580602.7833506023,"t":1733047200}
+{"o":203.0010951646,"h":203.9964581871,"l":202.957097104,"c":203.8431737424,"v":610320.9212670946,"t":1733050800}
+{"o":203.8431737424,"h":204.0840027477,"l":203.3725647438,"c":203.75461634,"v":681378.6881455294,"t":1733054400}
+{"o":203.75461634,"h":205.0368591935,"l":203.0402160457,"c":204.5034785906,"v":841778.8825105205,"t":1733058000}
+{"o":204.5034785906,"h":205.2601067973,"l":203.6750212706,"c":204.7752740004,"v":989471.6870746906,"t":1733061600}
+{"o":204.7752740004,"h":205.8285541777,"l":202.7039921099,"c":205.0784446037,"v":1052349.8023728998,"t":1733065200}
+{"o":205.0784446037,"h":206.7370574439,"l":203.9134108894,"c":204.729037846,"v":991419.5799349,"t":1733068800}
+{"o":204.729037846,"h":204.8758794127,"l":203.194030384,"c":203.8230244556,"v":952247.6284781109,"t":1733072400}
+{"o":203.8230244556,"h":204.8451303167,"l":202.8205802723,"c":203.0560010783,"v":824334.0981859844,"t":1733076000}
+{"o":203.0560010783,"h":203.7476701248,"l":202.0129675632,"c":203.1155386037,"v":915947.3595882704,"t":1733079600}
+{"o":203.1155386037,"h":203.4109636938,"l":201.0158229799,"c":202.6389182712,"v":985090.3839999501,"t":1733083200}
+{"o":202.6389182712,"h":204.2411551781,"l":202.1447886792,"c":203.9108564889,"v":1050527.9770263529,"t":1733086800}
+{"o":203.9108564889,"h":205.7590930618,"l":203.2364049591,"c":204.8574501835,"v":1020303.9081693987,"t":1733090400}
+{"o":204.8574501835,"h":206.6384949412,"l":203.3264508501,"c":203.5769287995,"v":896582.1588302579,"t":1733094000}
+{"o":203.5769287995,"h":203.8148318901,"l":200.8144035122,"c":202.0705735773,"v":988338.4204151467,"t":1733097600}
+{"o":202.0705735773,"h":204.5529695685,"l":201.6707797254,"c":204.3805771078,"v":1215622.1778060347,"t":1733101200}
+{"o":204.3805771078,"h":204.8141731613,"l":199.7522627262,"c":201.2459150173,"v":1190381.8229127731,"t":1733104800}
+{"o":201.2459150173,"h":201.7949771756,"l":195.7378367356,"c":196.3784021923,"v":1491634.1963516101,"t":1733108400}
+{"o":196.3784021923,"h":197.9179757167,"l":193.5757381265,"c":197.1739809903,"v":2069256.734468312,"t":1733112000}
+{"o":197.1739809903,"h":198.9251070812,"l":195.3265746403,"c":196.44502424,"v":986492.6825234654,"t":1733115600}
+{"o":196.44502424,"h":197.1977089316,"l":193.9503664005,"c":196.3077114729,"v":1138352.9429907894,"t":1733119200}
+{"o":196.3077114729,"h":197.5687443723,"l":194.3785373055,"c":196.5545488205,"v":1023937.268165656,"t":1733122800}
+{"o":196.5545488205,"h":196.6672345768,"l":190.9123983873,"c":194.0069644765,"v":1417005.4327519266,"t":1733126400}
+{"o":194.0069644765,"h":195.8555969172,"l":192.3674583928,"c":195.8051093745,"v":923398.2116134601,"t":1733130000}
+{"o":195.8051093745,"h":195.8483376173,"l":190.888739186,"c":192.1184339568,"v":851927.6003985562,"t":1733133600}
+{"o":192.1184339568,"h":193.5717035925,"l":190.9534445804,"c":193.1704602554,"v":846505.4061553075,"t":1733137200}
+{"o":193.1704602554,"h":194.1585278908,"l":189.5242636672,"c":190.8771304597,"v":1025815.5024258501,"t":1733140800}
+{"o":190.8771304597,"h":194.3893009516,"l":189.6474960155,"c":194.0761621843,"v":1203090.2670558088,"t":1733144400}
+{"o":194.0761621843,"h":196.0935183137,"l":192.2394477021,"c":194.0728369903,"v":1250702.8208314686,"t":1733148000}
+{"o":194.0728369903,"h":198.9107644797,"l":192.084762246,"c":197.0751570333,"v":2517966.0992106725,"t":1733151600}
+{"o":197.0751570333,"h":197.7543965396,"l":192.1410484726,"c":194.4475949641,"v":1993225.5780439198,"t":1733155200}
+{"o":194.4475949641,"h":195.2519767995,"l":187.4010341795,"c":189.4585231046,"v":2002790.966592744,"t":1733158800}
+{"o":189.4585231046,"h":193.5451393097,"l":188.0869032844,"c":192.0242008843,"v":1583961.6004492759,"t":1733162400}
+{"o":192.0242008843,"h":192.4443272115,"l":188.9327340203,"c":192.4285625431,"v":1301063.1450216635,"t":1733166000}
+{"o":192.4285625431,"h":193.4577148425,"l":190.1860370171,"c":191.6198165205,"v":1231052.6141528301,"t":1733169600}
+{"o":191.6198165205,"h":192.8574525745,"l":189.5771709149,"c":190.9670654252,"v":1250459.7504728178,"t":1733173200}
+{"o":190.9670654252,"h":193.5826171786,"l":190.4643775933,"c":192.8894176373,"v":1160916.8065587324,"t":1733176800}
+{"o":192.8894176373,"h":194.3282740436,"l":192.4342391167,"c":194.009292231,"v":1088818.3767532625,"t":1733180400}
+{"o":194.009292231,"h":194.8078706142,"l":192.8957544475,"c":193.9660037413,"v":1259146.0573241836,"t":1733184000}
+{"o":193.9660037413,"h":194.7820177262,"l":192.3718878651,"c":192.5057917063,"v":1376373.6332273178,"t":1733187600}
+{"o":192.5057917063,"h":197.0466455123,"l":190.0541835084,"c":196.1384133402,"v":1293702.7335937475,"t":1733191200}
+{"o":196.1384133402,"h":197.4690699544,"l":195.1630115705,"c":195.8977428948,"v":1041473.5291211582,"t":1733194800}
+{"o":195.8977428948,"h":197.1403867247,"l":194.5138014183,"c":196.4246868625,"v":1221115.4116938901,"t":1733198400}
+{"o":196.4246868625,"h":196.4965052111,"l":195.0851724995,"c":196.0355855357,"v":923012.6467201245,"t":1733202000}
+{"o":196.0355855357,"h":198.5028751514,"l":194.5889540087,"c":195.1579286435,"v":1239968.5133989842,"t":1733205600}
+{"o":195.1579286435,"h":195.8871592852,"l":193.0407882462,"c":194.9937699794,"v":1623296.5747938894,"t":1733209200}
+{"o":194.9937699794,"h":196.3950581116,"l":194.0254567221,"c":195.0208378051,"v":1047063.5860671182,"t":1733212800}
+{"o":195.0208378051,"h":195.097960893,"l":192.6764717341,"c":193.2748444383,"v":1037914.7594137333,"t":1733216400}
+{"o":193.2748444383,"h":194.2524006271,"l":191.5025798351,"c":191.8720688388,"v":919804.2850918645,"t":1733220000}
+{"o":191.8720688388,"h":194.5179118857,"l":191.6395940317,"c":193.8389416488,"v":943743.4894659451,"t":1733223600}
+{"o":193.8389416488,"h":193.9237372069,"l":190.905546723,"c":192.7182796953,"v":908987.2329549412,"t":1733227200}
+{"o":192.7182796953,"h":193.1015834055,"l":185.5582918503,"c":187.7387792311,"v":1835647.4751361937,"t":1733230800}
+{"o":187.7387792311,"h":193.6224614535,"l":183.9829985013,"c":192.6839746469,"v":2386298.4133045734,"t":1733234400}
+{"o":192.6839746469,"h":194.4240764367,"l":189.3157788814,"c":191.8622757121,"v":1921105.1673751718,"t":1733238000}
+{"o":191.8622757121,"h":193.60553432,"l":190.4235370302,"c":191.7516934691,"v":1288382.3185080853,"t":1733241600}
+{"o":191.7516934691,"h":193.1162252177,"l":188.7181969609,"c":193.0147888318,"v":1454742.0249104628,"t":1733245200}
+{"o":193.0147888318,"h":195.5580226183,"l":191.4898625094,"c":195.1545816001,"v":1289531.2044658705,"t":1733248800}
+{"o":195.1545816001,"h":196.3415836157,"l":193.0548604463,"c":196.1190251621,"v":1183669.810747952,"t":1733252400}
+{"o":196.1190251621,"h":197.8703233121,"l":195.7362996913,"c":196.5529304077,"v":1256837.3651302634,"t":1733256000}
+{"o":196.5529304077,"h":206.0205519842,"l":194.5575342311,"c":204.1865237056,"v":2428865.2471941905,"t":1733259600}
+{"o":204.1865237056,"h":204.4745231012,"l":201.2166026703,"c":203.3382823199,"v":1541323.1259249272,"t":1733263200}
+{"o":203.3382823199,"h":203.6520017957,"l":200.6905510174,"c":201.1642304759,"v":1311627.0493626902,"t":1733266800}
+{"o":201.1642304759,"h":206.2877949442,"l":201.0875251276,"c":204.1863412656,"v":1391734.7630288806,"t":1733270400}
+{"o":204.1863412656,"h":206.4357340295,"l":202.865713005,"c":205.6149429554,"v":1420734.5236904856,"t":1733274000}
+{"o":205.6149429554,"h":206.8388355973,"l":200.1767158888,"c":202.8282631801,"v":1511374.3837002683,"t":1733277600}
+{"o":202.8282631801,"h":205.4954746992,"l":202.6430679973,"c":204.3394684836,"v":1054997.2476380749,"t":1733281200}
+{"o":204.3394684836,"h":204.8767021677,"l":203.260245879,"c":204.4266984049,"v":996102.6379339101,"t":1733284800}
+{"o":204.4266984049,"h":207.1167461468,"l":204.2553477513,"c":204.607042497,"v":946363.0162048512,"t":1733288400}
+{"o":204.607042497,"h":204.9305876098,"l":202.8420665626,"c":204.3725902674,"v":819562.4491433889,"t":1733292000}
+{"o":204.3725902674,"h":204.5091799576,"l":203.1275025262,"c":203.4535638598,"v":681860.4712744016,"t":1733295600}
+{"o":203.4535638598,"h":204.0148130188,"l":201.9915370036,"c":202.5984886878,"v":735562.0067216104,"t":1733299200}
+{"o":202.5984886878,"h":204.009380136,"l":202.3535352468,"c":202.5854508656,"v":679684.6590375254,"t":1733302800}
+{"o":202.5854508656,"h":204.4751687141,"l":202.322919964,"c":203.4888917816,"v":663384.6246660829,"t":1733306400}
+{"o":203.4888917816,"h":204.0451646498,"l":202.0345888319,"c":202.7946896549,"v":778464.9037876303,"t":1733310000}
+{"o":202.7946896549,"h":202.993261353,"l":199.1465154506,"c":200.0479788213,"v":1103749.5199461428,"t":1733313600}
+{"o":200.0479788213,"h":200.7318461199,"l":198.0770273492,"c":198.7493965759,"v":964303.5414918892,"t":1733317200}
+{"o":198.7493965759,"h":201.0062225575,"l":196.4636320054,"c":199.683962801,"v":1384635.7829867862,"t":1733320800}
+{"o":199.683962801,"h":202.2933393447,"l":198.3013986549,"c":201.0935542156,"v":1612140.0237862663,"t":1733324400}
+{"o":201.0935542156,"h":202.0727138149,"l":192.6199402351,"c":194.0645781285,"v":1947743.9664473529,"t":1733328000}
+{"o":194.0645781285,"h":197.1696951983,"l":192.9598073837,"c":196.9289880299,"v":1643188.2574346142,"t":1733331600}
+{"o":196.9289880299,"h":198.6917644173,"l":196.260665585,"c":197.8145009142,"v":1212402.3441873873,"t":1733335200}
+{"o":197.8145009142,"h":200.4287721496,"l":196.896521873,"c":200.226669279,"v":997244.7318206904,"t":1733338800}
+{"o":200.226669279,"h":203.4100404245,"l":198.2635051981,"c":200.4694143607,"v":1412743.1683117177,"t":1733342400}
+{"o":200.4694143607,"h":201.9123698981,"l":196.1088729651,"c":197.6402317109,"v":1517897.1317284564,"t":1733346000}
+{"o":197.6402317109,"h":199.384268754,"l":197.0243471348,"c":197.1119653153,"v":1039253.8691115817,"t":1733349600}
+{"o":197.1119653153,"h":197.4492592957,"l":194.2666967041,"c":197.2111345519,"v":1154400.3219769963,"t":1733353200}
+{"o":197.2111345519,"h":197.6433029872,"l":194.4845300725,"c":194.7134274003,"v":1135187.4187883744,"t":1733356800}
+{"o":194.7134274003,"h":195.071568154,"l":191.7671878774,"c":194.2700023144,"v":1405754.811473514,"t":1733360400}
+{"o":194.2700023144,"h":202.2517407056,"l":193.9498609896,"c":199.0654060719,"v":1656428.1952166471,"t":1733364000}
+{"o":199.0654060719,"h":205.0889325316,"l":198.8292440653,"c":200.3055532205,"v":2121144.9709356623,"t":1733367600}
+{"o":200.3055532205,"h":204.8346644195,"l":200.1344079167,"c":203.548759538,"v":1400752.5292072499,"t":1733371200}
+{"o":203.548759538,"h":203.9804580766,"l":200.0508872612,"c":201.9640780934,"v":1121609.9302634322,"t":1733374800}
+{"o":201.9640780934,"h":202.4433557245,"l":198.3666037449,"c":200.7444817005,"v":974607.9948117511,"t":1733378400}
+{"o":200.7444817005,"h":202.06144954,"l":200.4980525114,"c":201.1130819963,"v":791318.0132097928,"t":1733382000}
+{"o":201.1130819963,"h":203.4299148172,"l":200.7549021489,"c":202.6407475606,"v":892899.8833941108,"t":1733385600}
+{"o":202.6407475606,"h":204.3481451726,"l":201.7913477354,"c":204.2875592508,"v":880953.4442664128,"t":1733389200}
+{"o":204.2875592508,"h":206.4009724792,"l":203.5890858184,"c":203.7090933067,"v":859202.9953848997,"t":1733392800}
+{"o":203.7090933067,"h":208.3540007345,"l":203.4466023741,"c":207.9122996411,"v":837589.4677623189,"t":1733396400}
+{"o":207.9122996411,"h":210.9594134336,"l":207.239289765,"c":207.5392057023,"v":1208612.860281067,"t":1733400000}
+{"o":207.5392057023,"h":208.6131433503,"l":205.0114856898,"c":206.5592811971,"v":933509.2199394216,"t":1733403600}
+{"o":206.5592811971,"h":207.5452618941,"l":204.7717271676,"c":207.1706384539,"v":1047722.3550686383,"t":1733407200}
+{"o":207.1706384539,"h":208.2114283428,"l":203.1253004594,"c":205.5913697293,"v":1415126.7312638611,"t":1733410800}
+{"o":205.5913697293,"h":208.8473371235,"l":204.287592921,"c":205.9589859965,"v":1325132.8911858918,"t":1733414400}
+{"o":205.9589859965,"h":206.9772857799,"l":205.1380103715,"c":206.3091684228,"v":1008964.4724837652,"t":1733418000}
+{"o":206.3091684228,"h":206.551186865,"l":202.9724216862,"c":203.2450701393,"v":1053652.3767890166,"t":1733421600}
+{"o":203.2450701393,"h":203.8210298081,"l":199.5251365263,"c":200.3288537723,"v":1449140.1972845388,"t":1733425200}
+{"o":200.3288537723,"h":200.972899833,"l":197.151584353,"c":200.3056046573,"v":1506766.7970071074,"t":1733428800}
+{"o":200.3056046573,"h":201.4410583601,"l":199.5395352123,"c":201.0845887657,"v":842130.1189835791,"t":1733432400}
+{"o":201.0845887657,"h":202.3677839607,"l":193.9203194297,"c":202.3664234178,"v":1936417.9549354988,"t":1733436000}
+{"o":202.3664234178,"h":208.0673678673,"l":200.5819921219,"c":202.9013972141,"v":1880108.0677619765,"t":1733439600}
+{"o":202.9013972141,"h":208.6569698826,"l":201.6139443622,"c":208.5841828639,"v":1450051.4361343943,"t":1733443200}
+{"o":208.5841828639,"h":212.8951366599,"l":205.9367444205,"c":209.6311284054,"v":1542641.0609363737,"t":1733446800}
+{"o":209.6311284054,"h":209.8908063966,"l":207.3711523829,"c":208.7145067505,"v":984219.0265117666,"t":1733450400}
+{"o":208.7145067505,"h":208.7145067505,"l":205.0655483745,"c":207.9859761228,"v":1234991.0027758565,"t":1733454000}
+{"o":207.9859761228,"h":208.9031233428,"l":206.280791645,"c":207.1619324838,"v":964632.2414494877,"t":1733457600}
+{"o":207.1619324838,"h":207.9100978265,"l":204.8677736089,"c":205.1706837606,"v":830094.560328206,"t":1733461200}
+{"o":205.1706837606,"h":206.0367299454,"l":204.3720502001,"c":205.3250267738,"v":765459.8890839835,"t":1733464800}
+{"o":205.3250267738,"h":205.7893691094,"l":204.5319675629,"c":205.7537781299,"v":721957.2756412437,"t":1733468400}
+{"o":205.7537781299,"h":206.774778811,"l":204.4714872141,"c":204.4714872141,"v":881519.4085076514,"t":1733472000}
+{"o":204.4714872141,"h":204.5941285747,"l":202.1708734671,"c":202.5687093267,"v":936562.8585031446,"t":1733475600}
+{"o":202.5687093267,"h":203.0250041682,"l":201.2627325226,"c":202.6622631058,"v":788578.829535296,"t":1733479200}
+{"o":202.6622631058,"h":203.0777075253,"l":200.7748970586,"c":201.3048191115,"v":703585.0519500453,"t":1733482800}
+{"o":201.3048191115,"h":202.4439092912,"l":198.5682267856,"c":198.8593974549,"v":859036.0643262843,"t":1733486400}
+{"o":198.8593974549,"h":202.3610811709,"l":198.5459852235,"c":201.7175272703,"v":1316342.372074754,"t":1733490000}
+{"o":201.7175272703,"h":204.6730353639,"l":200.780365654,"c":204.6342326959,"v":1164497.526596515,"t":1733493600}
+{"o":204.6342326959,"h":206.3017572685,"l":202.6514517065,"c":204.714710246,"v":1351209.5131616439,"t":1733497200}
+{"o":204.714710246,"h":205.558389723,"l":203.6342534068,"c":205.4223436442,"v":1205868.2920789216,"t":1733500800}
+{"o":205.4223436442,"h":206.8626000706,"l":204.9677224193,"c":205.6603491792,"v":1077595.9729337811,"t":1733504400}
+{"o":205.6603491792,"h":207.4119561213,"l":205.1474874814,"c":205.6172054597,"v":991911.2653461036,"t":1733508000}
+{"o":205.6172054597,"h":206.6081193631,"l":204.1280799021,"c":206.3408574678,"v":911900.7759205992,"t":1733511600}
+{"o":206.3408574678,"h":207.227540659,"l":204.5391474966,"c":205.071006683,"v":878735.5946270502,"t":1733515200}
+{"o":205.071006683,"h":205.9599296914,"l":204.420951545,"c":204.5156941895,"v":851937.5154668152,"t":1733518800}
+{"o":204.5156941895,"h":205.3413305727,"l":203.9808866322,"c":204.2987370401,"v":822194.4475527107,"t":1733522400}
+{"o":204.2987370401,"h":204.8670651815,"l":202.5313648651,"c":203.834790167,"v":958442.8473577511,"t":1733526000}
+{"o":203.834790167,"h":204.3024446635,"l":202.5837330289,"c":203.3982375566,"v":854571.3469896108,"t":1733529600}
+{"o":203.3982375566,"h":204.0042812217,"l":201.5191969225,"c":202.631504716,"v":781417.9154650457,"t":1733533200}
+{"o":202.631504716,"h":203.6008727733,"l":201.5038450358,"c":202.8678782895,"v":711322.5344354617,"t":1733536800}
+{"o":202.8678782895,"h":203.1736174759,"l":200.6598339911,"c":202.1388161254,"v":755354.1059708033,"t":1733540400}
+{"o":202.1388161254,"h":202.6752900467,"l":201.3955964163,"c":202.5007808129,"v":670282.8336928468,"t":1733544000}
+{"o":202.5007808129,"h":203.1665004997,"l":201.9250116416,"c":202.5286775032,"v":629104.4897551482,"t":1733547600}
+{"o":202.5286775032,"h":203.4474024821,"l":201.9056385334,"c":203.0041637762,"v":681394.5243202721,"t":1733551200}
+{"o":203.0041637762,"h":203.6243630386,"l":202.4481324998,"c":203.1720709073,"v":680399.3778887352,"t":1733554800}
+{"o":203.1720709073,"h":203.4478421713,"l":202.1808232809,"c":203.0379191193,"v":657883.7501096509,"t":1733558400}
+{"o":203.0379191193,"h":205.3822397406,"l":202.627340083,"c":205.3039405053,"v":757892.3419927893,"t":1733562000}
+{"o":205.3039405053,"h":205.8426919047,"l":203.921064832,"c":204.9988689371,"v":719270.7513542544,"t":1733565600}
+{"o":204.9988689371,"h":205.7573373444,"l":204.6924875615,"c":204.8654037449,"v":605054.3111369776,"t":1733569200}
+{"o":204.8654037449,"h":205.6912191931,"l":204.1821269267,"c":204.8264059538,"v":600964.3190554472,"t":1733572800}
+{"o":204.8264059538,"h":206.0198340028,"l":204.1906274684,"c":205.8370557638,"v":676109.9258348211,"t":1733576400}
+{"o":205.8370557638,"h":208.8411032865,"l":204.3945954654,"c":208.702799413,"v":962996.1501091147,"t":1733580000}
+{"o":208.702799413,"h":209.1737658489,"l":206.1590282857,"c":207.1148020561,"v":999095.7096512399,"t":1733583600}
+{"o":207.1148020561,"h":208.3201657779,"l":205.4031943107,"c":208.0710423404,"v":1031568.0712763143,"t":1733587200}
+{"o":208.0710423404,"h":208.2252964345,"l":206.2380963843,"c":207.2113363926,"v":952421.3662630336,"t":1733590800}
+{"o":207.2113363926,"h":208.4670215145,"l":206.5539278068,"c":208.0360246496,"v":1068376.5214052631,"t":1733594400}
+{"o":208.0360246496,"h":208.563885317,"l":206.7317952457,"c":207.8325664526,"v":924893.7245264238,"t":1733598000}
+{"o":207.8325664526,"h":208.9976300727,"l":206.8629049763,"c":207.3889056781,"v":941859.7602588808,"t":1733601600}
+{"o":207.3889056781,"h":209.0342530763,"l":206.4474140838,"c":207.7321624256,"v":987037.4835224777,"t":1733605200}
+{"o":207.7321624256,"h":209.4786245586,"l":205.0910842178,"c":205.2798678205,"v":884023.9668671676,"t":1733608800}
+{"o":205.2798678205,"h":206.5526574767,"l":204.6238102496,"c":204.8041553118,"v":809723.4039441878,"t":1733612400}
+{"o":204.8041553118,"h":205.9524195111,"l":203.3627201763,"c":205.6122176511,"v":889851.704472238,"t":1733616000}
+{"o":205.6122176511,"h":206.5050755216,"l":204.9360491854,"c":205.7560155765,"v":760449.2634580949,"t":1733619600}
+{"o":205.7560155765,"h":207.7415810781,"l":205.688295611,"c":207.389249434,"v":779961.3752271694,"t":1733623200}
+{"o":207.389249434,"h":208.0149788137,"l":205.7672088019,"c":206.9657541516,"v":829841.5222837874,"t":1733626800}
+{"o":206.9657541516,"h":207.2951605139,"l":204.9739798365,"c":204.9869364016,"v":648719.3331316876,"t":1733630400}
+{"o":204.9869364016,"h":205.5467886253,"l":202.8594611315,"c":203.9964282835,"v":755928.4648896053,"t":1733634000}
+{"o":203.9964282835,"h":205.1340007155,"l":203.396341259,"c":204.7207360318,"v":715307.8320976492,"t":1733637600}
+{"o":204.7207360318,"h":205.3692448519,"l":204.1088983338,"c":204.2672760361,"v":643279.0787054729,"t":1733641200}
+{"o":204.2672760361,"h":204.4443438187,"l":201.943806995,"c":202.0100903496,"v":820642.6822853087,"t":1733644800}
+{"o":202.0100903496,"h":202.927601632,"l":200.5277276526,"c":201.076344475,"v":761389.6040666238,"t":1733648400}
+{"o":201.076344475,"h":203.2718838889,"l":201.0575291631,"c":202.2388520984,"v":628545.8636569958,"t":1733652000}
+{"o":202.2388520984,"h":203.3143606822,"l":201.8151897753,"c":202.8856396993,"v":542103.3894599942,"t":1733655600}
+{"o":202.8856396993,"h":203.4488384038,"l":201.7887371125,"c":202.9432881019,"v":621416.448954424,"t":1733659200}
+{"o":202.9432881019,"h":204.3395436957,"l":202.3428014651,"c":204.0470217048,"v":709354.460651996,"t":1733662800}
+{"o":204.0470217048,"h":204.1754545645,"l":202.60022852,"c":202.7100332057,"v":644202.6821544606,"t":1733666400}
+{"o":202.7100332057,"h":204.2071977655,"l":201.5097016734,"c":204.0155015019,"v":784909.9708553216,"t":1733670000}
+{"o":204.0155015019,"h":204.3344344467,"l":202.3180440604,"c":202.7778056526,"v":883159.7985885732,"t":1733673600}
+{"o":202.7778056526,"h":203.4850747476,"l":202.0270455959,"c":203.437664902,"v":767379.2832081618,"t":1733677200}
+{"o":203.437664902,"h":203.5506705834,"l":202.0448271952,"c":202.1413933372,"v":732155.9178390721,"t":1733680800}
+{"o":202.1413933372,"h":203.5117882967,"l":201.1958711353,"c":203.281538136,"v":766069.5190501267,"t":1733684400}
+{"o":203.281538136,"h":203.5163971251,"l":202.1836035379,"c":202.318422963,"v":771894.1015029397,"t":1733688000}
+{"o":202.318422963,"h":202.7672744519,"l":201.5256825629,"c":202.6233064613,"v":700606.9690883013,"t":1733691600}
+{"o":202.6233064613,"h":203.5495695643,"l":202.3333946384,"c":203.52382046,"v":649868.3542742288,"t":1733695200}
+{"o":203.52382046,"h":204.4185624096,"l":202.8263435,"c":203.8123299887,"v":811492.5425713821,"t":1733698800}
+{"o":203.8123299887,"h":204.0276850122,"l":199.9100578002,"c":200.9014130161,"v":1111627.8053220497,"t":1733702400}
+{"o":200.9014130161,"h":201.88880108,"l":199.3185173486,"c":199.7997234088,"v":906974.0793132244,"t":1733706000}
+{"o":199.7997234088,"h":200.8524211609,"l":197.6592729667,"c":199.3583338151,"v":906393.0226592328,"t":1733709600}
+{"o":199.3583338151,"h":200.1474966321,"l":197.7552478513,"c":199.2845730399,"v":815116.0318810517,"t":1733713200}
+{"o":199.2845730399,"h":199.9688965181,"l":198.2950462125,"c":199.8726200607,"v":756776.724859196,"t":1733716800}
+{"o":199.8726200607,"h":200.1501471614,"l":198.9508281375,"c":199.9315469375,"v":639442.5621080472,"t":1733720400}
+{"o":199.9315469375,"h":199.9759115017,"l":197.8790267287,"c":198.1271828919,"v":792747.7019378712,"t":1733724000}
+{"o":198.1271828919,"h":199.7063431189,"l":196.2273123895,"c":199.0224197331,"v":1076137.8713510763,"t":1733727600}
+{"o":199.0224197331,"h":199.2300143153,"l":194.4786032469,"c":194.7188937306,"v":1052909.1144948008,"t":1733731200}
+{"o":194.7188937306,"h":196.4611529146,"l":193.1620533977,"c":194.8825921748,"v":1038478.9073664235,"t":1733734800}
+{"o":194.8825921748,"h":196.0633890754,"l":194.3451353342,"c":195.8676996041,"v":726334.6545079261,"t":1733738400}
+{"o":195.8676996041,"h":195.8954439586,"l":193.1512007153,"c":194.1332808174,"v":848547.7180542317,"t":1733742000}
+{"o":194.1332808174,"h":195.6346189148,"l":193.2503360921,"c":195.552654801,"v":893853.9996246785,"t":1733745600}
+{"o":195.552654801,"h":197.3897144349,"l":194.7340894433,"c":196.757510633,"v":840498.3391161031,"t":1733749200}
+{"o":196.757510633,"h":199.1413252092,"l":196.0453062706,"c":198.2800321106,"v":955970.4798633172,"t":1733752800}
+{"o":198.2800321106,"h":199.0170092804,"l":191.2652115353,"c":192.5813961651,"v":1664839.4474649087,"t":1733756400}
+{"o":192.5813961651,"h":194.3649915414,"l":191.0651738713,"c":192.8526423881,"v":1167109.4866353325,"t":1733760000}
+{"o":192.8526423881,"h":193.7704981085,"l":191.5850273475,"c":191.6226801568,"v":1020446.7624941273,"t":1733763600}
+{"o":191.6226801568,"h":193.5285483573,"l":191.586496263,"c":192.7580305129,"v":986261.180989561,"t":1733767200}
+{"o":192.7580305129,"h":192.8376370215,"l":190.1457584207,"c":190.5980694989,"v":1197087.253408439,"t":1733770800}
+{"o":190.5980694989,"h":192.4818261847,"l":187.6566905624,"c":188.4671597168,"v":2356976.5249290601,"t":1733774400}
+{"o":188.4671597168,"h":189.7190070723,"l":175.9120483231,"c":187.4326025336,"v":3726089.4341753209,"t":1733778000}
+{"o":187.4326025336,"h":188.108967956,"l":176.8564207954,"c":187.2544558967,"v":3016246.067057183,"t":1733781600}
+{"o":187.2544558967,"h":189.2314225178,"l":185.6969348006,"c":186.2908445316,"v":1733971.3668897252,"t":1733785200}
+{"o":186.2908445316,"h":189.9698852326,"l":183.6159638627,"c":187.1771088748,"v":1754788.8278972488,"t":1733788800}
+{"o":187.1771088748,"h":188.5899230798,"l":185.5538616574,"c":188.2038054311,"v":1326877.2566419328,"t":1733792400}
+{"o":188.2038054311,"h":188.2278614166,"l":182.6030390839,"c":182.9856117755,"v":1429146.7395421055,"t":1733796000}
+{"o":182.9856117755,"h":185.5289613778,"l":177.1403665535,"c":185.4973549153,"v":2110059.1825615624,"t":1733799600}
+{"o":185.4973549153,"h":186.0434802389,"l":182.38914122,"c":185.7848515012,"v":1287146.1893025148,"t":1733803200}
+{"o":185.7848515012,"h":186.915338426,"l":184.3539679791,"c":185.9346687698,"v":1031246.5767280876,"t":1733806800}
+{"o":185.9346687698,"h":188.021492712,"l":185.2165168169,"c":187.5018789363,"v":1090328.4984497048,"t":1733810400}
+{"o":187.5018789363,"h":187.5378518106,"l":185.4851767009,"c":186.80625837,"v":899825.3317205984,"t":1733814000}
+{"o":186.80625837,"h":187.2246834286,"l":185.2110911061,"c":186.6702294284,"v":983243.9677580642,"t":1733817600}
+{"o":186.6702294284,"h":187.9455939938,"l":185.66518324,"c":186.5397780645,"v":1140742.2739305526,"t":1733821200}
+{"o":186.5397780645,"h":187.7483363168,"l":185.8366511412,"c":186.7226131398,"v":890339.5459068192,"t":1733824800}
+{"o":186.7226131398,"h":186.8389028235,"l":184.9011829188,"c":185.8748390556,"v":891990.4115197541,"t":1733828400}
+{"o":185.8748390556,"h":186.2956486359,"l":180.7835912919,"c":181.6813263477,"v":1380416.2207331823,"t":1733832000}
+{"o":181.6813263477,"h":185.095789886,"l":181.485428469,"c":184.3482780136,"v":1608039.7877970263,"t":1733835600}
+{"o":184.3482780136,"h":188.2688865633,"l":183.3239834428,"c":186.1894536178,"v":3170831.4447733304,"t":1733839200}
+{"o":186.1894536178,"h":187.4947265697,"l":177.1476816335,"c":177.5774658746,"v":2929471.0517373737,"t":1733842800}
+{"o":177.5774658746,"h":182.1683806804,"l":175.4502512396,"c":181.1810851911,"v":2780407.6877253065,"t":1733846400}
+{"o":181.1810851911,"h":181.4861893801,"l":174.8818568631,"c":175.1231049227,"v":2181096.6093970486,"t":1733850000}
+{"o":175.1231049227,"h":181.6361448449,"l":173.4195363964,"c":179.841451606,"v":1892103.0414388569,"t":1733853600}
+{"o":179.841451606,"h":182.8999013295,"l":179.5788365334,"c":182.3066709514,"v":1450883.4401534575,"t":1733857200}
+{"o":182.3066709514,"h":184.3140708796,"l":181.6490894982,"c":183.5317496138,"v":1327873.2970055668,"t":1733860800}
+{"o":183.5317496138,"h":186.0016578167,"l":182.3670633368,"c":183.3151890181,"v":1473124.2951712587,"t":1733864400}
+{"o":183.3151890181,"h":184.7503966539,"l":182.7904631827,"c":184.4222534376,"v":1359245.6940238178,"t":1733868000}
+{"o":184.4222534376,"h":185.3604424964,"l":183.1096545534,"c":183.6312667006,"v":1238898.2763574382,"t":1733871600}
+{"o":183.6312667006,"h":185.2968325769,"l":181.832075235,"c":184.8302257408,"v":1598454.6564339709,"t":1733875200}
+{"o":184.8302257408,"h":186.1082880881,"l":181.7643678535,"c":182.3095342567,"v":2334100.4362759981,"t":1733878800}
+{"o":182.3095342567,"h":186.5654061613,"l":181.9781453123,"c":185.6719151164,"v":1548954.2739274197,"t":1733882400}
+{"o":185.6719151164,"h":188.5945273883,"l":185.5297421465,"c":188.5762915778,"v":1334124.1213445163,"t":1733886000}
+{"o":188.5762915778,"h":189.0967627925,"l":187.104868526,"c":187.9898795321,"v":1054660.5322767613,"t":1733889600}
+{"o":187.9898795321,"h":188.342982486,"l":186.4877333502,"c":187.6842977296,"v":866231.9860298567,"t":1733893200}
+{"o":187.6842977296,"h":189.3977279026,"l":187.3270982164,"c":188.9202159649,"v":921707.6744751562,"t":1733896800}
+{"o":188.9202159649,"h":189.3464400833,"l":187.0876548953,"c":187.7886255345,"v":1004523.915687479,"t":1733900400}
+{"o":187.7886255345,"h":191.6657622124,"l":187.6508805057,"c":190.8036048164,"v":1050770.238851591,"t":1733904000}
+{"o":190.8036048164,"h":191.6210103857,"l":189.5583857671,"c":191.3582051506,"v":933403.2508319962,"t":1733907600}
+{"o":191.3582051506,"h":192.5375465629,"l":191.2798097386,"c":192.4743286658,"v":863046.5270920583,"t":1733911200}
+{"o":192.4743286658,"h":194.7151413712,"l":191.4454859507,"c":193.2604255925,"v":951135.9172037323,"t":1733914800}
+{"o":193.2604255925,"h":194.8137517485,"l":192.7877632112,"c":193.2903680846,"v":899031.8287414494,"t":1733918400}
+{"o":193.2903680846,"h":195.5358663074,"l":192.3221705248,"c":194.7174417416,"v":1173968.3550245736,"t":1733922000}
+{"o":194.7174417416,"h":195.7549686406,"l":193.1428923653,"c":195.459714664,"v":1062342.2982515399,"t":1733925600}
+{"o":195.459714664,"h":198.3427252975,"l":195.1255589422,"c":196.3683380744,"v":1728849.0075280026,"t":1733929200}
+{"o":196.3683380744,"h":198.338842302,"l":194.8872999706,"c":196.9765644157,"v":1497066.3183385667,"t":1733932800}
+{"o":196.9765644157,"h":198.0961830967,"l":194.999896135,"c":196.1074338111,"v":1224054.5183724074,"t":1733936400}
+{"o":196.1074338111,"h":197.2618195079,"l":195.0377347812,"c":196.4746840466,"v":1243846.6741919927,"t":1733940000}
+{"o":196.4746840466,"h":197.9086780195,"l":195.8476031539,"c":197.7146318991,"v":1272818.3198253852,"t":1733943600}
+{"o":197.7146318991,"h":199.1906593936,"l":196.4340086045,"c":196.9610026927,"v":1172885.7977502076,"t":1733947200}
+{"o":196.9610026927,"h":197.3424658312,"l":195.8038329792,"c":196.9339975444,"v":1196155.1492898264,"t":1733950800}
+{"o":196.9339975444,"h":197.304682328,"l":196.0795474362,"c":196.2414911916,"v":3611795.4882278293,"t":1733954400}
+{"o":196.2414911916,"h":196.667172624,"l":194.9573141446,"c":195.3945159121,"v":1098047.8446406005,"t":1733958000}
+{"o":195.3945159121,"h":195.8913350931,"l":194.6653014788,"c":195.3788614969,"v":1212364.3239673933,"t":1733961600}
+{"o":195.3788614969,"h":195.863718611,"l":194.014930856,"c":194.4186815324,"v":1035957.2586201982,"t":1733965200}
+{"o":194.4186815324,"h":197.2917161134,"l":193.5339810009,"c":196.98943486,"v":1066297.9085855894,"t":1733968800}
+{"o":196.98943486,"h":199.5152928276,"l":195.7983467343,"c":198.057161691,"v":1243746.9562070807,"t":1733972400}
+{"o":198.057161691,"h":198.9714412754,"l":196.4075450614,"c":197.6138122325,"v":963561.1542173127,"t":1733976000}
+{"o":197.6138122325,"h":200.2466768579,"l":197.2648752031,"c":198.8272646078,"v":978016.8949330426,"t":1733979600}
+{"o":198.8272646078,"h":199.2525280566,"l":196.9973255864,"c":197.8423686043,"v":1049987.176376417,"t":1733983200}
+{"o":197.8423686043,"h":199.0355907733,"l":197.5030532216,"c":197.6872062161,"v":972031.5494597084,"t":1733986800}
+{"o":197.6872062161,"h":199.9555393259,"l":197.6579159034,"c":199.6304679854,"v":849536.1145597474,"t":1733990400}
+{"o":199.6304679854,"h":200.7028866191,"l":199.1625698589,"c":199.2450206487,"v":792562.9491258943,"t":1733994000}
+{"o":199.2450206487,"h":199.3439355688,"l":197.0278508588,"c":197.6930697729,"v":882637.2242106245,"t":1733997600}
+{"o":197.6930697729,"h":197.9508546306,"l":196.2236054096,"c":197.3303251062,"v":915681.1052970013,"t":1734001200}
+{"o":197.3303251062,"h":199.1622415195,"l":197.2930044349,"c":198.8263184938,"v":930759.3365353028,"t":1734004800}
+{"o":198.8263184938,"h":199.9025479539,"l":196.5852456998,"c":197.6445724161,"v":1532975.1774972992,"t":1734008400}
+{"o":197.6445724161,"h":200.4787228242,"l":197.0327496019,"c":199.862767074,"v":1522336.9599666791,"t":1734012000}
+{"o":199.862767074,"h":200.0405978255,"l":197.8018467237,"c":198.8266793784,"v":1313650.8308616765,"t":1734015600}
+{"o":198.8266793784,"h":201.2436224645,"l":198.0782130012,"c":198.3701969589,"v":1598089.643645308,"t":1734019200}
+{"o":198.3701969589,"h":201.4138598866,"l":198.3465938439,"c":201.2252805078,"v":1346262.8117747095,"t":1734022800}
+{"o":201.2252805078,"h":201.7400469487,"l":198.3977727536,"c":198.8833033271,"v":1286815.836469034,"t":1734026400}
+{"o":198.8833033271,"h":199.1450685421,"l":194.6919428863,"c":195.2814647961,"v":1798105.0747521226,"t":1734030000}
+{"o":195.2814647961,"h":197.4121692026,"l":195.1655342144,"c":196.6324902306,"v":1302899.7985422057,"t":1734033600}
+{"o":196.6324902306,"h":196.7019876451,"l":194.6337203274,"c":195.6559230382,"v":1302036.5335601619,"t":1734037200}
+{"o":195.6559230382,"h":196.3511612855,"l":193.9787247429,"c":196.1193228941,"v":1796640.5904538545,"t":1734040800}
+{"o":196.1193228941,"h":196.5088814403,"l":193.808508315,"c":195.0074677679,"v":1227184.6497350361,"t":1734044400}
+{"o":195.0074677679,"h":196.3674469221,"l":194.4596569325,"c":195.1952891812,"v":1261600.97291993,"t":1734048000}
+{"o":195.1952891812,"h":195.3309548498,"l":192.7708847733,"c":194.3871117972,"v":1275203.7649344495,"t":1734051600}
+{"o":194.3871117972,"h":196.4625999887,"l":193.5657608747,"c":195.4514516135,"v":1208283.9104764427,"t":1734055200}
+{"o":195.4514516135,"h":195.9060415204,"l":194.7566028086,"c":195.2540669408,"v":1198225.458600153,"t":1734058800}
+{"o":195.2540669408,"h":195.5291299721,"l":193.7770952866,"c":194.1811724421,"v":1002430.3125012746,"t":1734062400}
+{"o":194.1811724421,"h":194.9757527586,"l":193.8671737885,"c":193.9345326198,"v":1288511.3803926378,"t":1734066000}
+{"o":193.9345326198,"h":194.840974115,"l":191.2645709116,"c":192.6185799036,"v":1186846.8947870613,"t":1734069600}
+{"o":192.6185799036,"h":193.5359660882,"l":190.0445378604,"c":193.2339054879,"v":1046996.2607881502,"t":1734073200}
+{"o":193.2339054879,"h":194.4872077246,"l":192.4181244751,"c":194.3686687085,"v":843776.090880589,"t":1734076800}
+{"o":194.3686687085,"h":194.6832952348,"l":192.7557828859,"c":193.6493658273,"v":875045.993632763,"t":1734080400}
+{"o":193.6493658273,"h":194.6875058494,"l":192.6053056628,"c":194.3693623928,"v":1059331.5310342032,"t":1734084000}
+{"o":194.3693623928,"h":195.3449828343,"l":193.8434215367,"c":193.8434215367,"v":893430.3807260608,"t":1734087600}
+{"o":193.8434215367,"h":194.8031980665,"l":192.9130686043,"c":193.7486498025,"v":1096525.2941568249,"t":1734091200}
+{"o":193.7486498025,"h":193.8456809765,"l":190.5542878066,"c":192.0190296779,"v":1186713.0079513907,"t":1734094800}
+{"o":192.0190296779,"h":192.8438747404,"l":190.8265376873,"c":192.4599296389,"v":1287368.9686991887,"t":1734098400}
+{"o":192.4599296389,"h":194.3571575204,"l":189.6109181825,"c":190.046338298,"v":1629703.2167134471,"t":1734102000}
+{"o":190.046338298,"h":191.5721200494,"l":189.5485727787,"c":189.8406047522,"v":1515207.9472428444,"t":1734105600}
+{"o":189.8406047522,"h":192.3768614921,"l":189.7844902509,"c":191.8980911629,"v":1310491.7447116857,"t":1734109200}
+{"o":191.8980911629,"h":192.1455496155,"l":190.328665618,"c":190.8781211673,"v":1320923.5695362403,"t":1734112800}
+{"o":190.8781211673,"h":192.0932679188,"l":189.848643461,"c":191.8964040077,"v":1255170.3147982801,"t":1734116400}
+{"o":191.8964040077,"h":193.058447473,"l":191.653779372,"c":192.4747723481,"v":1133734.4263131521,"t":1734120000}
+{"o":192.4747723481,"h":192.729219504,"l":191.7383934904,"c":192.2833735703,"v":1167933.3812352035,"t":1734123600}
+{"o":192.2833735703,"h":192.8155139682,"l":189.8991267579,"c":192.1995563413,"v":1141771.4723967947,"t":1734127200}
+{"o":192.1995563413,"h":193.3102545935,"l":191.67380155,"c":193.1731775191,"v":1063783.8478166189,"t":1734130800}
+{"o":193.1731775191,"h":193.569641878,"l":192.2037842602,"c":192.8568708516,"v":1279497.9087622664,"t":1734134400}
+{"o":192.8568708516,"h":195.1380594193,"l":192.7903011343,"c":193.883123967,"v":1197222.1014755305,"t":1734138000}
+{"o":193.883123967,"h":194.9458186091,"l":193.2950962545,"c":194.1482671562,"v":1171259.8161475039,"t":1734141600}
+{"o":194.1482671562,"h":194.6606637537,"l":193.8492209762,"c":194.4082894948,"v":1122323.1321937907,"t":1734145200}
+{"o":194.4082894948,"h":194.5004964536,"l":192.8179624873,"c":193.7578354019,"v":1009823.0957001506,"t":1734148800}
+{"o":193.7578354019,"h":194.3802548115,"l":193.4429829867,"c":194.3713575806,"v":876112.4075613648,"t":1734152400}
+{"o":194.3713575806,"h":195.6879804812,"l":194.1834732975,"c":194.7923429784,"v":938900.2560878475,"t":1734156000}
+{"o":194.7923429784,"h":195.1003970869,"l":194.0395442913,"c":194.1905623726,"v":943086.8663875286,"t":1734159600}
+{"o":194.1905623726,"h":194.8472031029,"l":193.5437198623,"c":194.5078273673,"v":970798.8007508276,"t":1734163200}
+{"o":194.5078273673,"h":194.811747923,"l":193.7258190642,"c":194.1411177934,"v":981480.0423585761,"t":1734166800}
+{"o":194.1411177934,"h":194.2560145053,"l":193.0006720282,"c":193.3054416403,"v":813606.3523552582,"t":1734170400}
+{"o":193.3054416403,"h":193.6037555822,"l":192.5630610073,"c":192.7592172868,"v":819174.1428675727,"t":1734174000}
+{"o":192.7592172868,"h":193.0299092019,"l":190.8128504061,"c":191.0827037796,"v":978225.1586969807,"t":1734177600}
+{"o":191.0827037796,"h":191.3339134386,"l":188.8218376114,"c":189.7470943606,"v":1143465.600818472,"t":1734181200}
+{"o":189.7470943606,"h":191.2446392408,"l":189.1473703121,"c":190.5953099251,"v":1100271.5742761989,"t":1734184800}
+{"o":190.5953099251,"h":191.9492146556,"l":190.2851709738,"c":191.2454287371,"v":1109037.1740236375,"t":1734188400}
+{"o":191.2454287371,"h":191.2454287371,"l":189.3989763553,"c":190.3547468812,"v":1330636.8829174403,"t":1734192000}
+{"o":190.3547468812,"h":190.7963494651,"l":187.2769549412,"c":187.5700552103,"v":1215004.8780672308,"t":1734195600}
+{"o":187.5700552103,"h":188.3814959395,"l":185.3315964539,"c":187.1479395325,"v":1113422.766855096,"t":1734199200}
+{"o":187.1479395325,"h":188.3863890151,"l":185.0388819554,"c":187.3746221424,"v":1034850.8738915795,"t":1734202800}
+{"o":187.3746221424,"h":187.8314055304,"l":184.8459508175,"c":185.2803428794,"v":1050635.9033910013,"t":1734206400}
+{"o":185.2803428794,"h":187.1248135102,"l":185.1668857689,"c":186.7589911422,"v":965505.4933930971,"t":1734210000}
+{"o":186.7589911422,"h":188.6033314096,"l":186.0727076689,"c":187.3115015544,"v":896964.4198698099,"t":1734213600}
+{"o":187.3115015544,"h":189.825915544,"l":187.1257421818,"c":188.9387209142,"v":1013479.3726732789,"t":1734217200}
+{"o":188.9387209142,"h":189.5213233051,"l":188.0333175033,"c":188.8372572446,"v":963415.8441369059,"t":1734220800}
+{"o":188.8372572446,"h":190.3162089314,"l":188.6968098229,"c":190.0732451814,"v":891756.9169759913,"t":1734224400}
+{"o":190.0732451814,"h":190.5402902727,"l":189.7642524222,"c":189.8693353383,"v":781105.7010298186,"t":1734228000}
+{"o":189.8693353383,"h":190.0007807114,"l":188.4868486735,"c":188.4868486735,"v":819076.6090379888,"t":1734231600}
+{"o":188.4868486735,"h":190.576949064,"l":188.4066026879,"c":189.2303513755,"v":946280.9082752115,"t":1734235200}
+{"o":189.2303513755,"h":190.1276806846,"l":188.9983188948,"c":189.0891116335,"v":821645.3216533002,"t":1734238800}
+{"o":189.0891116335,"h":189.2545696462,"l":187.4719383888,"c":187.5039195735,"v":818429.5503066888,"t":1734242400}
+{"o":187.5039195735,"h":187.9799104211,"l":185.2721193449,"c":186.6755188838,"v":1035337.3533947011,"t":1734246000}
+{"o":186.6755188838,"h":187.9114899951,"l":185.9665549549,"c":187.7743487724,"v":868079.638038112,"t":1734249600}
+{"o":187.7743487724,"h":188.5175081798,"l":187.2465890229,"c":188.3385698348,"v":843718.8775048408,"t":1734253200}
+{"o":188.3385698348,"h":189.1244597715,"l":187.3279801261,"c":187.365987036,"v":813057.0534125121,"t":1734256800}
+{"o":187.365987036,"h":187.8220619536,"l":186.9921894806,"c":187.5794119121,"v":762647.0043760285,"t":1734260400}
+{"o":187.5794119121,"h":188.9155620388,"l":186.7020545784,"c":188.6326748814,"v":866849.2359370211,"t":1734264000}
+{"o":188.6326748814,"h":189.4642072779,"l":187.3856748857,"c":188.4660734187,"v":941240.0179147334,"t":1734267600}
+{"o":188.4660734187,"h":190.2589663176,"l":188.384196043,"c":190.1095022862,"v":987370.1042797883,"t":1734271200}
+{"o":190.1095022862,"h":190.2191937663,"l":188.8346400484,"c":189.7491870135,"v":1017061.4196915912,"t":1734274800}
+{"o":189.7491870135,"h":191.1036313475,"l":189.4432328977,"c":190.7982588661,"v":1052986.2961910297,"t":1734278400}
+{"o":190.7982588661,"h":190.8561185125,"l":189.561017609,"c":190.1432863333,"v":1010468.5698265083,"t":1734282000}
+{"o":190.1432863333,"h":190.2332421828,"l":189.4054541247,"c":189.8184225287,"v":882575.9038305058,"t":1734285600}
+{"o":189.8184225287,"h":190.8366951823,"l":189.7745805042,"c":190.070247533,"v":992106.8715366434,"t":1734289200}
+{"o":190.070247533,"h":190.2958980798,"l":188.73835805,"c":189.4091569436,"v":970419.1673566825,"t":1734292800}
+{"o":189.4091569436,"h":189.508631793,"l":186.086632927,"c":186.3263145585,"v":1231276.5670744299,"t":1734296400}
+{"o":186.3263145585,"h":188.8132770889,"l":185.438010784,"c":188.444039295,"v":1205911.5827765749,"t":1734300000}
+{"o":188.444039295,"h":193.7545752114,"l":188.3761137564,"c":192.6542385956,"v":1592465.7333902679,"t":1734303600}
+{"o":192.6542385956,"h":195.3850431343,"l":191.148299709,"c":194.0764573924,"v":1644030.7736995164,"t":1734307200}
+{"o":194.0764573924,"h":195.0666730631,"l":193.4074368352,"c":193.7791414248,"v":1190163.3291206912,"t":1734310800}
+{"o":193.7791414248,"h":193.8912063204,"l":190.692162649,"c":190.9405566755,"v":1233233.0117137474,"t":1734314400}
+{"o":190.9405566755,"h":191.4831904411,"l":189.3541188028,"c":190.0040317933,"v":1128356.9318582776,"t":1734318000}
+{"o":190.0040317933,"h":190.8724099777,"l":189.6330618974,"c":190.1569418353,"v":1053844.5696677382,"t":1734321600}
+{"o":190.1569418353,"h":191.0884395864,"l":189.4937517966,"c":190.9471209512,"v":988399.1409326482,"t":1734325200}
+{"o":190.9471209512,"h":191.925032536,"l":190.5405369878,"c":191.2500507525,"v":992871.7336658017,"t":1734328800}
+{"o":191.2500507525,"h":192.3237525203,"l":191.0039545807,"c":191.6619932914,"v":1002219.3041810396,"t":1734332400}
+{"o":191.6619932914,"h":191.8288539994,"l":188.8063323957,"c":188.9330125897,"v":997961.9897716998,"t":1734336000}
+{"o":188.9330125897,"h":189.2671628715,"l":187.5763154477,"c":187.7003429454,"v":993145.0217535043,"t":1734339600}
+{"o":187.7003429454,"h":187.9889639684,"l":184.8145760438,"c":186.8525000469,"v":953475.7673538893,"t":1734343200}
+{"o":186.8525000469,"h":187.1686789322,"l":182.581870065,"c":183.832246862,"v":1259362.8604356446,"t":1734346800}
+{"o":183.832246862,"h":185.445187523,"l":181.9030022342,"c":183.9784076588,"v":1775122.1227426541,"t":1734350400}
+{"o":183.9784076588,"h":185.8799048158,"l":183.0972587768,"c":185.6868800869,"v":1175672.3614838715,"t":1734354000}
+{"o":185.6868800869,"h":187.3178185751,"l":184.3145354411,"c":186.0643091687,"v":1216211.3303930548,"t":1734357600}
+{"o":186.0643091687,"h":187.3729385638,"l":185.256495983,"c":186.4059940682,"v":1329756.423248807,"t":1734361200}
+{"o":186.4059940682,"h":188.7044897619,"l":186.2745948126,"c":187.7542771356,"v":1505887.093132993,"t":1734364800}
+{"o":187.7542771356,"h":189.9794498956,"l":187.7541924249,"c":188.5643414153,"v":1379533.8078210701,"t":1734368400}
+{"o":188.5643414153,"h":190.6325009174,"l":187.5385409331,"c":190.5777015557,"v":1474629.2366825382,"t":1734372000}
+{"o":190.5777015557,"h":190.6410750802,"l":186.3790046726,"c":187.6396934954,"v":1371796.6888202885,"t":1734375600}
+{"o":187.6396934954,"h":187.8486664325,"l":184.8910749058,"c":185.994725054,"v":1306845.9932648523,"t":1734379200}
+{"o":185.994725054,"h":188.0579494764,"l":185.994725054,"c":187.9852531848,"v":1265546.0278045516,"t":1734382800}
+{"o":187.9852531848,"h":188.2348490846,"l":186.2991873203,"c":187.2349487101,"v":999209.5854485078,"t":1734386400}
+{"o":187.2349487101,"h":187.7047635748,"l":185.5001663807,"c":185.7887982001,"v":1096521.3369152946,"t":1734390000}
+{"o":185.7887982001,"h":186.2258907474,"l":182.0505477834,"c":182.0695128735,"v":1451173.1307312457,"t":1734393600}
+{"o":182.0695128735,"h":184.6290147906,"l":181.7131226512,"c":184.1195710543,"v":1259570.9394411037,"t":1734397200}
+{"o":184.1195710543,"h":185.0644423699,"l":183.2256051219,"c":183.8497519208,"v":995357.9018355825,"t":1734400800}
+{"o":183.8497519208,"h":185.3626577546,"l":182.8140654095,"c":185.107579543,"v":1127182.4328579218,"t":1734404400}
+{"o":185.107579543,"h":185.3956106443,"l":182.4333136589,"c":184.1012909213,"v":994636.6968652053,"t":1734408000}
+{"o":184.1012909213,"h":184.9271294108,"l":183.1315451346,"c":184.7143752651,"v":1028679.6492661822,"t":1734411600}
+{"o":184.7143752651,"h":185.5963256064,"l":183.720516121,"c":184.7926748813,"v":889420.6798235438,"t":1734415200}
+{"o":184.7926748813,"h":186.0648895541,"l":184.5953934197,"c":185.2581051899,"v":1007950.3976273185,"t":1734418800}
+{"o":185.2581051899,"h":187.8542785842,"l":184.2725610308,"c":186.6281589936,"v":1149679.1376079344,"t":1734422400}
+{"o":186.6281589936,"h":191.0036427119,"l":185.8965020742,"c":190.6300874903,"v":1313421.581928432,"t":1734426000}
+{"o":190.6300874903,"h":192.2647292408,"l":189.3581803702,"c":191.5066286429,"v":1236619.0810775904,"t":1734429600}
+{"o":191.5066286429,"h":191.9330867989,"l":189.9667971638,"c":190.3879903197,"v":1177157.7685010626,"t":1734433200}
+{"o":190.3879903197,"h":196.5950925117,"l":189.9535241805,"c":195.5036543306,"v":1649268.1431940713,"t":1734436800}
+{"o":195.5036543306,"h":195.574579741,"l":190.5014536885,"c":192.0855933571,"v":3148258.1982745021,"t":1734440400}
+{"o":192.0855933571,"h":192.6280319819,"l":188.1802821232,"c":190.846928066,"v":2304509.2046043263,"t":1734444000}
+{"o":190.846928066,"h":190.8950197112,"l":186.4984064414,"c":189.4975013274,"v":2518734.4788088007,"t":1734447600}
+{"o":189.4975013274,"h":195.2854895097,"l":188.9433116876,"c":195.0109203451,"v":2437173.2608750295,"t":1734451200}
+{"o":195.0109203451,"h":196.2595368314,"l":193.2690499704,"c":195.4620546618,"v":1898960.3637745061,"t":1734454800}
+{"o":195.4620546618,"h":196.7198131836,"l":193.0131928274,"c":195.7616831667,"v":1696121.0468843172,"t":1734458400}
+{"o":195.7616831667,"h":196.6227257079,"l":194.2870451157,"c":195.434473107,"v":1508739.6614631955,"t":1734462000}
+{"o":195.434473107,"h":196.3610987178,"l":193.3314184362,"c":194.5228430469,"v":1570213.914589446,"t":1734465600}
+{"o":194.5228430469,"h":194.8344613563,"l":193.1091913044,"c":193.9003937618,"v":1442077.7675626292,"t":1734469200}
+{"o":193.9003937618,"h":194.1219012572,"l":190.1236405075,"c":192.214728883,"v":1563403.6315948237,"t":1734472800}
+{"o":192.214728883,"h":192.3492902296,"l":189.5034737732,"c":191.7799318931,"v":1631790.6215016744,"t":1734476400}
+{"o":191.7799318931,"h":194.2351942927,"l":190.4866652426,"c":192.6965906173,"v":1722260.0364904827,"t":1734480000}
+{"o":192.6965906173,"h":193.4805991138,"l":187.377308473,"c":187.7615205094,"v":1748122.4908206924,"t":1734483600}
+{"o":187.7615205094,"h":189.6584443957,"l":187.0948719078,"c":187.9065311695,"v":1796476.8610278335,"t":1734487200}
+{"o":187.9065311695,"h":188.9174911997,"l":186.4101366869,"c":186.8722805378,"v":1530164.1592694104,"t":1734490800}
+{"o":186.8722805378,"h":187.2438690904,"l":184.7173105377,"c":186.5781186728,"v":1467496.8652975671,"t":1734494400}
+{"o":186.5781186728,"h":187.5428498605,"l":185.0266638542,"c":185.369909595,"v":1369886.1880772267,"t":1734498000}
+{"o":185.369909595,"h":186.202657119,"l":183.492535409,"c":185.0233020957,"v":1434437.003957941,"t":1734501600}
+{"o":185.0233020957,"h":186.5596406661,"l":184.5033314003,"c":185.5218036548,"v":1238586.8153443749,"t":1734505200}
+{"o":185.5218036548,"h":186.6643778047,"l":184.1356388383,"c":185.4019697647,"v":1195832.5487688207,"t":1734508800}
+{"o":185.4019697647,"h":187.0951083852,"l":185.3201171449,"c":186.1622649112,"v":1141568.1878384345,"t":1734512400}
+{"o":186.1622649112,"h":187.7063405635,"l":185.2841463861,"c":186.8291967257,"v":1309429.4141270313,"t":1734516000}
+{"o":186.8291967257,"h":188.1643021891,"l":186.6908786277,"c":187.1265422669,"v":1162065.8153842289,"t":1734519600}
+{"o":187.1265422669,"h":187.8516572084,"l":185.431354278,"c":185.9487016814,"v":1287968.6028298889,"t":1734523200}
+{"o":185.9487016814,"h":187.3001310332,"l":184.4859498514,"c":185.313501308,"v":1218004.6131944384,"t":1734526800}
+{"o":185.313501308,"h":186.8413132539,"l":184.5765455622,"c":185.0951054526,"v":1505127.5792706113,"t":1734530400}
+{"o":185.0951054526,"h":187.9222432536,"l":184.3028296351,"c":187.0135435531,"v":1595446.2205977223,"t":1734534000}
+{"o":187.0135435531,"h":187.6599003135,"l":184.7900632046,"c":185.6906713895,"v":1633949.1193308034,"t":1734537600}
+{"o":185.6906713895,"h":187.0471065747,"l":183.7709214676,"c":186.1164341209,"v":1623690.7596852086,"t":1734541200}
+{"o":186.1164341209,"h":187.3269199781,"l":184.9623682145,"c":187.2021844502,"v":1601992.3000863157,"t":1734544800}
+{"o":187.2021844502,"h":187.5689066728,"l":181.7557111537,"c":181.9259880858,"v":2212719.8339810129,"t":1734548400}
+{"o":181.9259880858,"h":182.684273972,"l":176.5918963667,"c":177.916365826,"v":3640920.5374523262,"t":1734552000}
+{"o":177.916365826,"h":180.637268809,"l":174.0370587168,"c":179.3712798883,"v":1940377.0952868499,"t":1734555600}
+{"o":179.3712798883,"h":180.4284358548,"l":175.8223965232,"c":177.3073907481,"v":1405716.62925875,"t":1734559200}
+{"o":177.3073907481,"h":178.3169246376,"l":174.5141442266,"c":177.5022179647,"v":1552133.4461619086,"t":1734562800}
+{"o":177.5022179647,"h":179.7161318678,"l":176.655259735,"c":178.7635284375,"v":1539320.1171595457,"t":1734566400}
+{"o":178.7635284375,"h":178.7968513129,"l":174.2017544788,"c":174.6192269923,"v":1401909.9414536871,"t":1734570000}
+{"o":174.6192269923,"h":176.8041016228,"l":170.31350233,"c":176.693373113,"v":2267611.3794721873,"t":1734573600}
+{"o":176.693373113,"h":181.2530406742,"l":175.9536165425,"c":179.3087091942,"v":1602748.1479227839,"t":1734577200}
+{"o":179.3087091942,"h":180.1093442667,"l":177.7877886599,"c":178.2222818212,"v":1165334.7197477708,"t":1734580800}
+{"o":178.2222818212,"h":180.8033382322,"l":177.9307345513,"c":180.2497346417,"v":1172459.6780759725,"t":1734584400}
+{"o":180.2497346417,"h":181.4796332937,"l":179.0993735283,"c":180.640114532,"v":1450419.8072026663,"t":1734588000}
+{"o":180.640114532,"h":182.7154857997,"l":180.3404216106,"c":181.9186471167,"v":1348533.6833922723,"t":1734591600}
+{"o":181.9186471167,"h":181.9409309325,"l":178.849228175,"c":179.30903194,"v":1498745.2546507397,"t":1734595200}
+{"o":179.30903194,"h":180.6057593118,"l":178.6455001212,"c":180.3547969854,"v":1302262.8135226588,"t":1734598800}
+{"o":180.3547969854,"h":181.5083887791,"l":179.6361708231,"c":180.6749390645,"v":1187492.0101463189,"t":1734602400}
+{"o":180.6749390645,"h":180.9721412726,"l":179.8144476004,"c":180.7258222951,"v":1069258.3378646586,"t":1734606000}
+{"o":180.7258222951,"h":181.8632737864,"l":177.3797047986,"c":178.4521576725,"v":1336676.3392867707,"t":1734609600}
+{"o":178.4521576725,"h":179.6103387672,"l":177.8082432422,"c":178.3924352986,"v":1513077.300634684,"t":1734613200}
+{"o":178.3924352986,"h":180.8280847518,"l":176.4783535768,"c":177.2230714596,"v":1954335.7970207909,"t":1734616800}
+{"o":177.2230714596,"h":177.2617095745,"l":173.0740831295,"c":176.4531155108,"v":2264901.1800770541,"t":1734620400}
+{"o":176.4531155108,"h":177.6696807695,"l":173.6966428317,"c":177.0157100854,"v":1912019.7573542241,"t":1734624000}
+{"o":177.0157100854,"h":177.0551195352,"l":167.336252082,"c":169.216240206,"v":2366486.4059093711,"t":1734627600}
+{"o":169.216240206,"h":170.9971455657,"l":159.8360286806,"c":167.1028215751,"v":3262521.9687644183,"t":1734631200}
+{"o":167.1028215751,"h":168.5531503242,"l":160.3497461429,"c":164.5027257786,"v":2810018.2171806041,"t":1734634800}
+{"o":164.5027257786,"h":167.9840101421,"l":160.5493041947,"c":166.022669693,"v":2820759.7955711652,"t":1734638400}
+{"o":166.022669693,"h":170.9313417212,"l":164.6874605454,"c":167.0768627352,"v":1752245.5847457284,"t":1734642000}
+{"o":167.0768627352,"h":169.2876577996,"l":165.2124316938,"c":169.0300702858,"v":1552917.2193422997,"t":1734645600}
+{"o":169.0300702858,"h":169.0300702858,"l":165.8412028731,"c":166.3153971898,"v":1556517.5473458366,"t":1734649200}
+{"o":166.3153971898,"h":168.8695197557,"l":164.5508919582,"c":167.6041397026,"v":1861056.7559965295,"t":1734652800}
+{"o":167.6041397026,"h":168.7017492661,"l":165.8541924914,"c":166.643117791,"v":1413866.607226959,"t":1734656400}
+{"o":166.643117791,"h":171.6348913532,"l":166.3183838932,"c":170.4806623527,"v":1659392.4267580777,"t":1734660000}
+{"o":170.4806623527,"h":170.7888121732,"l":168.3071339093,"c":168.5902263072,"v":1239231.7451774622,"t":1734663600}
+{"o":168.5902263072,"h":169.8808936084,"l":167.1627335792,"c":167.2434459372,"v":1343233.5662821196,"t":1734667200}
+{"o":167.2434459372,"h":167.850961235,"l":164.913512111,"c":165.4139407256,"v":1317896.1062007963,"t":1734670800}
+{"o":165.4139407256,"h":166.9044551565,"l":161.4839946884,"c":162.8837765917,"v":1877088.4218299473,"t":1734674400}
+{"o":162.8837765917,"h":167.39135153,"l":162.8637461191,"c":164.2292977271,"v":1985979.3309385704,"t":1734678000}
+{"o":164.2292977271,"h":164.4268052943,"l":148.0389166337,"c":155.9616018505,"v":2689343.6540421895,"t":1734681600}
+{"o":155.9616018505,"h":160.0922824307,"l":152.9209164492,"c":156.8999356782,"v":2683653.2293129363,"t":1734685200}
+{"o":156.8999356782,"h":158.2551551808,"l":151.4914651192,"c":156.7184539901,"v":2688206.8183209156,"t":1734688800}
+{"o":156.7184539901,"h":158.1560396123,"l":150.3249213487,"c":150.9927503256,"v":2642540.4809339759,"t":1734692400}
+{"o":150.9927503256,"h":159.2226930835,"l":150.8402923704,"c":157.7840109973,"v":2396851.0994266081,"t":1734696000}
+{"o":157.7840109973,"h":162.1063308562,"l":156.39940339,"c":161.7687319399,"v":2290796.4751162948,"t":1734699600}
+{"o":161.7687319399,"h":162.7837281112,"l":159.998025296,"c":161.6816896909,"v":1804959.9052252593,"t":1734703200}
+{"o":161.6816896909,"h":164.1908072051,"l":160.9197411943,"c":163.0326777679,"v":1903581.6968055158,"t":1734706800}
+{"o":163.0326777679,"h":165.6382986023,"l":161.6721996991,"c":163.9047571062,"v":2221795.6937149055,"t":1734710400}
+{"o":163.9047571062,"h":165.6852463194,"l":163.1250425858,"c":164.9994906188,"v":1706491.7921257564,"t":1734714000}
+{"o":164.9994906188,"h":165.3424490308,"l":162.3167605659,"c":163.6215618678,"v":1573826.6587867448,"t":1734717600}
+{"o":163.6215618678,"h":166.0141976541,"l":163.6044002184,"c":164.6031239322,"v":1730444.8809900428,"t":1734721200}
+{"o":164.6031239322,"h":164.6409198442,"l":162.1853521708,"c":163.2378761369,"v":1720598.8578437075,"t":1734724800}
+{"o":163.2378761369,"h":164.0925191794,"l":161.3612259813,"c":163.9865873711,"v":1677731.7203484767,"t":1734728400}
+{"o":163.9865873711,"h":165.5275830724,"l":163.4249843654,"c":165.4426370958,"v":1320119.7060507436,"t":1734732000}
+{"o":165.4426370958,"h":167.1007129598,"l":165.2052862153,"c":167.1007129598,"v":1336830.3437583358,"t":1734735600}
+{"o":167.1007129598,"h":167.5826501109,"l":165.8089690461,"c":166.7525349654,"v":1541031.5635312414,"t":1734739200}
+{"o":166.7525349654,"h":168.9289882742,"l":166.5785804497,"c":167.7806987601,"v":1729779.7773020028,"t":1734742800}
+{"o":167.7806987601,"h":168.2280995152,"l":166.6483294632,"c":167.03509156,"v":1723776.2951240989,"t":1734746400}
+{"o":167.03509156,"h":167.4610117199,"l":166.2141561477,"c":166.8781306957,"v":1692388.2770580659,"t":1734750000}
+{"o":166.8781306957,"h":168.7259042265,"l":166.7615145199,"c":168.7259042265,"v":1471637.2761179209,"t":1734753600}
+{"o":168.7259042265,"h":171.097476008,"l":168.5021650407,"c":170.9693837728,"v":1411331.3609547401,"t":1734757200}
+{"o":170.9693837728,"h":171.7850618069,"l":169.7581723912,"c":171.2385788847,"v":1381873.5699858423,"t":1734760800}
+{"o":171.2385788847,"h":173.532582922,"l":170.6664695754,"c":170.6664695754,"v":1351706.6664503554,"t":1734764400}
+{"o":170.6664695754,"h":170.8893792763,"l":168.7816945751,"c":168.7816945751,"v":1284952.2203553212,"t":1734768000}
+{"o":168.7816945751,"h":169.1212694491,"l":166.9290750406,"c":167.5341238901,"v":1223867.6906423634,"t":1734771600}
+{"o":167.5341238901,"h":168.3081147258,"l":166.5008683665,"c":167.014686328,"v":1238687.2047344889,"t":1734775200}
+{"o":167.014686328,"h":167.1461576017,"l":165.0969464318,"c":165.7164965597,"v":1294445.4083488432,"t":1734778800}
+{"o":165.7164965597,"h":165.8730127335,"l":160.3500564161,"c":160.7410094939,"v":1728835.3887604284,"t":1734782400}
+{"o":160.7410094939,"h":162.0714853631,"l":157.3733878905,"c":159.4459939639,"v":1993776.4540556273,"t":1734786000}
+{"o":159.4459939639,"h":161.248719156,"l":157.8221538914,"c":158.2570145519,"v":1554974.7412883174,"t":1734789600}
+{"o":158.2570145519,"h":160.8899383073,"l":157.8040595894,"c":160.3855274967,"v":1558560.5528055523,"t":1734793200}
+{"o":160.3855274967,"h":161.0239558797,"l":157.186275803,"c":158.0217431697,"v":1660088.24630018,"t":1734796800}
+{"o":158.0217431697,"h":159.0543224806,"l":155.124497258,"c":158.0096857577,"v":1912025.333036036,"t":1734800400}
+{"o":158.0096857577,"h":159.0848196981,"l":154.251949081,"c":156.4994903415,"v":1640312.7298150768,"t":1734804000}
+{"o":156.4994903415,"h":156.6215151901,"l":153.2244718808,"c":155.8877527025,"v":1660694.2340485088,"t":1734807600}
+{"o":155.8877527025,"h":157.5107961776,"l":154.5320307295,"c":155.9964189705,"v":1317932.3959448445,"t":1734811200}
+{"o":155.9964189705,"h":156.5387640337,"l":153.4831579843,"c":155.1841482744,"v":1307993.712178923,"t":1734814800}
+{"o":155.1841482744,"h":156.9434404093,"l":153.9793595362,"c":155.6083525322,"v":1139656.3342400496,"t":1734818400}
+{"o":155.6083525322,"h":156.6893218698,"l":153.3690326295,"c":155.8290388017,"v":1245735.9765640029,"t":1734822000}
+{"o":155.8290388017,"h":157.5124174074,"l":153.7818405798,"c":156.2348168373,"v":1323102.3155420194,"t":1734825600}
+{"o":156.2348168373,"h":157.9865753358,"l":155.0181712938,"c":156.9865778549,"v":1293430.1887682378,"t":1734829200}
+{"o":156.9865778549,"h":157.9145482934,"l":155.575450796,"c":156.1695231848,"v":1266395.8631274186,"t":1734832800}
+{"o":156.1695231848,"h":157.836367825,"l":154.9742422218,"c":156.8197447068,"v":1228764.1602637416,"t":1734836400}
+{"o":156.8197447068,"h":157.422238544,"l":154.5207877867,"c":154.5207877867,"v":1288680.0345243108,"t":1734840000}
+{"o":154.5207877867,"h":155.2700271386,"l":152.7306138386,"c":155.1223219645,"v":1592673.2971153755,"t":1734843600}
+{"o":155.1223219645,"h":157.7938109588,"l":154.5986739108,"c":157.282314044,"v":1322260.9331628738,"t":1734847200}
+{"o":157.282314044,"h":158.6905331579,"l":156.9138088832,"c":158.267848118,"v":1241580.14251878,"t":1734850800}
+{"o":158.267848118,"h":159.5082971103,"l":157.8686972638,"c":158.27215983,"v":1221028.1909884517,"t":1734854400}
+{"o":158.27215983,"h":160.4830024146,"l":157.7358102285,"c":159.3176755868,"v":1025947.2647458906,"t":1734858000}
+{"o":159.3176755868,"h":160.516046897,"l":159.0858237421,"c":159.3821688337,"v":1171325.5416738461,"t":1734861600}
+{"o":159.3821688337,"h":160.5852701174,"l":159.198028855,"c":160.2493394135,"v":1225626.762893921,"t":1734865200}
+{"o":160.2493394135,"h":161.3343066822,"l":159.3601381296,"c":159.6690778017,"v":1190018.6487557148,"t":1734868800}
+{"o":159.6690778017,"h":160.4797556782,"l":158.4522280392,"c":158.7408762674,"v":1266668.021923376,"t":1734872400}
+{"o":158.7408762674,"h":159.0415722705,"l":153.7383893899,"c":153.7383893899,"v":1544377.7826556433,"t":1734876000}
+{"o":153.7383893899,"h":156.6598935861,"l":153.7383893899,"c":156.1555457635,"v":1357508.641484885,"t":1734879600}
+{"o":156.1555457635,"h":157.5248026477,"l":154.9601595207,"c":157.1216565781,"v":1436354.480940786,"t":1734883200}
+{"o":157.1216565781,"h":157.3801615498,"l":155.6311886287,"c":156.0325921619,"v":1488087.5596319204,"t":1734886800}
+{"o":156.0325921619,"h":158.024759158,"l":155.6051525256,"c":156.2470203979,"v":1527784.0028630777,"t":1734890400}
+{"o":156.2470203979,"h":156.5121859954,"l":152.6842994945,"c":153.2551671238,"v":1588633.8413940195,"t":1734894000}
+{"o":153.2551671238,"h":155.4647376575,"l":151.8470529777,"c":155.2711745916,"v":1576933.7793129948,"t":1734897600}
+{"o":155.2711745916,"h":156.5726368997,"l":154.6137712008,"c":155.0800224143,"v":1338302.6398434555,"t":1734901200}
+{"o":155.0800224143,"h":155.8443664696,"l":152.4636362686,"c":155.6334250987,"v":1414001.1803156578,"t":1734904800}
+{"o":155.6334250987,"h":156.424421369,"l":154.3131436202,"c":154.992859979,"v":1301154.9666880786,"t":1734908400}
+{"o":154.992859979,"h":155.0625103221,"l":152.5661180508,"c":153.8121325813,"v":1349320.6592077883,"t":1734912000}
+{"o":153.8121325813,"h":156.2873858251,"l":151.5440627169,"c":153.0744446742,"v":1599109.2446689166,"t":1734915600}
+{"o":153.0744446742,"h":154.5139219805,"l":151.5031997158,"c":154.3118066367,"v":1416303.0317183258,"t":1734919200}
+{"o":154.3118066367,"h":160.8374224245,"l":153.8062442974,"c":159.8449253528,"v":1514305.2225334544,"t":1734922800}
+{"o":159.8449253528,"h":161.1347154993,"l":158.6036812697,"c":158.6219836914,"v":1183884.2247639101,"t":1734926400}
+{"o":158.6219836914,"h":159.1817949327,"l":157.1615560408,"c":157.9365791769,"v":1206259.3961566542,"t":1734930000}
+{"o":157.9365791769,"h":158.3590446047,"l":155.1158650171,"c":155.2313947015,"v":1420807.9027487342,"t":1734933600}
+{"o":155.2313947015,"h":156.9361730022,"l":154.3073018048,"c":156.429721649,"v":1195523.63113286,"t":1734937200}
+{"o":156.429721649,"h":158.3599438289,"l":156.0165536348,"c":158.2194249526,"v":1126988.4067548821,"t":1734940800}
+{"o":158.2194249526,"h":160.2102883603,"l":158.138936472,"c":158.6137953794,"v":1239039.9968186063,"t":1734944400}
+{"o":158.6137953794,"h":159.4984939344,"l":158.0088676873,"c":158.9645925701,"v":1275736.3192772062,"t":1734948000}
+{"o":158.9645925701,"h":159.3569238548,"l":157.3999931014,"c":157.5468945995,"v":1431630.8458081884,"t":1734951600}
+{"o":157.5468945995,"h":158.785580804,"l":156.9090204835,"c":158.1793777701,"v":1327531.4330482292,"t":1734955200}
+{"o":158.1793777701,"h":158.3707308158,"l":155.5241820877,"c":156.7690244741,"v":1433786.8049653859,"t":1734958800}
+{"o":156.7690244741,"h":158.827340594,"l":155.6111532966,"c":157.7068410719,"v":1600335.1340477583,"t":1734962400}
+{"o":157.7068410719,"h":159.4664675714,"l":154.9862412734,"c":155.27997843,"v":1689649.0350247042,"t":1734966000}
+{"o":155.27997843,"h":159.2873559356,"l":154.7923805413,"c":158.8442607819,"v":1514923.0061094945,"t":1734969600}
+{"o":158.8442607819,"h":159.8345994646,"l":157.929893474,"c":158.4141834103,"v":1383899.0799697826,"t":1734973200}
+{"o":158.4141834103,"h":159.6522033699,"l":157.7666179442,"c":158.8210560411,"v":1096949.8780617523,"t":1734976800}
+{"o":158.8210560411,"h":162.7231997591,"l":158.66870843,"c":160.8097924472,"v":1227834.2305815232,"t":1734980400}
+{"o":160.8097924472,"h":164.500262899,"l":160.100560856,"c":163.9696806734,"v":1185619.2673699311,"t":1734984000}
+{"o":163.9696806734,"h":166.0289673829,"l":162.8272049451,"c":163.1381242034,"v":1475102.9574082347,"t":1734987600}
+{"o":163.1381242034,"h":165.3504732595,"l":162.7777512418,"c":165.1974155658,"v":1173565.5290200235,"t":1734991200}
+{"o":165.1974155658,"h":165.3867620342,"l":162.3055994488,"c":163.2126239759,"v":1154516.0954134946,"t":1734994800}
+{"o":163.2126239759,"h":163.4916210202,"l":161.7035210604,"c":163.0284627502,"v":1042358.4125665539,"t":1734998400}
+{"o":163.0284627502,"h":163.402466878,"l":160.9185810777,"c":161.0580632537,"v":976260.9400732539,"t":1735002000}
+{"o":161.0580632537,"h":162.6837694851,"l":159.7036994952,"c":161.2210576253,"v":1036880.437442363,"t":1735005600}
+{"o":161.2210576253,"h":163.1158774277,"l":161.1910288528,"c":163.0099058116,"v":927427.2752328848,"t":1735009200}
+{"o":163.0099058116,"h":164.03988719,"l":162.4064575348,"c":163.7943552347,"v":910871.1376675456,"t":1735012800}
+{"o":163.7943552347,"h":164.6254798589,"l":163.1344314734,"c":164.5672338909,"v":892820.4495919199,"t":1735016400}
+{"o":164.5672338909,"h":164.7083612695,"l":163.0086605103,"c":163.2358326702,"v":793479.77529641,"t":1735020000}
+{"o":163.2358326702,"h":164.6693476941,"l":162.6191747131,"c":164.3037004691,"v":746543.2406869499,"t":1735023600}
+{"o":164.3037004691,"h":166.5856966065,"l":163.8651871883,"c":165.4628379127,"v":980476.841937169,"t":1735027200}
+{"o":165.4628379127,"h":166.5083198056,"l":164.0808662402,"c":165.230271604,"v":1032848.8226807299,"t":1735030800}
+{"o":165.230271604,"h":165.5798749523,"l":163.52578704,"c":163.6151685312,"v":1145021.577562331,"t":1735034400}
+{"o":163.6151685312,"h":165.8418075081,"l":163.4554563053,"c":165.5676511783,"v":1162524.9767387642,"t":1735038000}
+{"o":165.5676511783,"h":165.9206068853,"l":164.1318178399,"c":164.3649327557,"v":1002615.0677253881,"t":1735041600}
+{"o":164.3649327557,"h":168.0363468233,"l":164.0854172225,"c":167.763122094,"v":1185742.0198661857,"t":1735045200}
+{"o":167.763122094,"h":168.0123782596,"l":166.4144880163,"c":166.9087751322,"v":1247415.5060758786,"t":1735048800}
+{"o":166.9087751322,"h":170.8990271044,"l":166.2487552524,"c":169.7989407809,"v":1347012.1203970383,"t":1735052400}
+{"o":169.7989407809,"h":170.5601197307,"l":167.9202745698,"c":168.0624209434,"v":1195262.8690747833,"t":1735056000}
+{"o":168.0624209434,"h":169.4472493879,"l":166.6757998382,"c":168.9421314034,"v":1130529.9883182072,"t":1735059600}
+{"o":168.9421314034,"h":170.5652649165,"l":168.2087566797,"c":168.7754948303,"v":1203979.1605472807,"t":1735063200}
+{"o":168.7754948303,"h":169.0905044491,"l":167.3168269566,"c":167.7137339449,"v":1108216.4087919139,"t":1735066800}
+{"o":167.7137339449,"h":167.9465177211,"l":165.9115692314,"c":167.082666694,"v":1101671.5326228151,"t":1735070400}
+{"o":167.082666694,"h":169.9977974811,"l":166.7285207764,"c":168.9118645056,"v":978061.9739796091,"t":1735074000}
+{"o":168.9118645056,"h":169.744441315,"l":168.4408908426,"c":169.1253636056,"v":922318.7076480524,"t":1735077600}
+{"o":169.1253636056,"h":170.3504868379,"l":168.305695037,"c":169.245620043,"v":907421.4344018808,"t":1735081200}
+{"o":169.245620043,"h":169.9542201768,"l":168.6504398605,"c":169.5834463605,"v":1013053.2044431227,"t":1735084800}
+{"o":169.5834463605,"h":173.5113562283,"l":169.5109444791,"c":171.0792423055,"v":1329342.309491355,"t":1735088400}
+{"o":171.0792423055,"h":173.3237516814,"l":171.0226160659,"c":173.0802217587,"v":1162753.3171336411,"t":1735092000}
+{"o":173.0802217587,"h":173.7954435526,"l":171.3468607628,"c":171.601089211,"v":918418.2389734872,"t":1735095600}
+{"o":171.601089211,"h":171.794304657,"l":170.4039812838,"c":171.1773609984,"v":765050.5311502105,"t":1735099200}
+{"o":171.1773609984,"h":171.7487708842,"l":170.331505021,"c":171.1552458192,"v":715290.1393371726,"t":1735102800}
+{"o":171.1552458192,"h":172.1931323116,"l":170.0564159415,"c":170.6838347784,"v":754469.0552245448,"t":1735106400}
+{"o":170.6838347784,"h":171.5138924213,"l":168.3358778805,"c":170.1022209093,"v":706457.4855867835,"t":1735110000}
+{"o":170.1022209093,"h":170.9038547973,"l":169.4712959531,"c":169.8780003897,"v":765874.5093634492,"t":1735113600}
+{"o":169.8780003897,"h":170.5952625825,"l":169.4404763718,"c":169.9976087959,"v":600419.0389279284,"t":1735117200}
+{"o":169.9976087959,"h":173.0207738325,"l":168.6887438825,"c":169.4863000206,"v":798561.4421302815,"t":1735120800}
+{"o":169.4863000206,"h":170.0708931349,"l":167.5129741606,"c":168.1193950695,"v":687062.2962158904,"t":1735124400}
+{"o":168.1193950695,"h":169.027537328,"l":167.4823644958,"c":168.3481214671,"v":776323.348898154,"t":1735128000}
+{"o":168.3481214671,"h":169.2217337512,"l":168.1974460226,"c":169.1329353593,"v":651506.2838669065,"t":1735131600}
+{"o":169.1329353593,"h":171.2336439659,"l":169.0508488316,"c":170.7923032152,"v":782638.4540221707,"t":1735135200}
+{"o":170.7923032152,"h":170.8667329348,"l":169.0850444563,"c":170.2126331582,"v":859294.8429733863,"t":1735138800}
+{"o":170.2126331582,"h":170.690178154,"l":168.3515282232,"c":169.5169684634,"v":1019496.5029420408,"t":1735142400}
+{"o":169.5169684634,"h":170.7193442726,"l":168.7420803339,"c":170.6938089507,"v":927231.0815219622,"t":1735146000}
+{"o":170.6938089507,"h":171.0738168787,"l":169.5051154454,"c":170.1832841706,"v":730073.2915040093,"t":1735149600}
+{"o":170.1832841706,"h":172.555122593,"l":170.1213637181,"c":170.9991812213,"v":795558.1239165162,"t":1735153200}
+{"o":170.9991812213,"h":171.7941397941,"l":169.7096366979,"c":170.0468693749,"v":840733.3731695664,"t":1735156800}
+{"o":170.0468693749,"h":170.5759196246,"l":168.3699108896,"c":168.6342612454,"v":883962.8233538246,"t":1735160400}
+{"o":168.6342612454,"h":169.3928074856,"l":167.9235059299,"c":168.93433376,"v":811532.6041521786,"t":1735164000}
+{"o":168.93433376,"h":169.8880584312,"l":168.7868471794,"c":169.5434732492,"v":753807.7833724023,"t":1735167600}
+{"o":169.5434732492,"h":171.9073214649,"l":168.4703282897,"c":168.9455258445,"v":904638.9634996883,"t":1735171200}
+{"o":168.9455258445,"h":170.1239071232,"l":168.5005530895,"c":169.0601331108,"v":911657.6200528446,"t":1735174800}
+{"o":169.0601331108,"h":170.9879574078,"l":168.2423016469,"c":169.2009394831,"v":935909.1355506447,"t":1735178400}
+{"o":169.2009394831,"h":169.630156957,"l":167.9734525149,"c":168.7889335429,"v":1118639.7008907704,"t":1735182000}
+{"o":168.7889335429,"h":168.7921042454,"l":166.1511153758,"c":167.5659361386,"v":1176643.2062073553,"t":1735185600}
+{"o":167.5659361386,"h":167.9446820236,"l":166.5179815519,"c":167.0742687325,"v":935270.340664994,"t":1735189200}
+{"o":167.0742687325,"h":167.5079727521,"l":164.7654044903,"c":166.5672253345,"v":1059310.395410697,"t":1735192800}
+{"o":166.5672253345,"h":168.2003855148,"l":165.1266740731,"c":166.0748016133,"v":911080.2837818824,"t":1735196400}
+{"o":166.0748016133,"h":166.4195010845,"l":161.8013121628,"c":162.34896921,"v":1504806.5868982128,"t":1735200000}
+{"o":162.34896921,"h":163.4359001271,"l":162.1946702348,"c":162.677079277,"v":917832.9171071735,"t":1735203600}
+{"o":162.677079277,"h":163.2066117403,"l":161.2285580252,"c":162.158517985,"v":810305.549470279,"t":1735207200}
+{"o":162.158517985,"h":163.8497102328,"l":162.0890896569,"c":162.8734963669,"v":840889.1805023132,"t":1735210800}
+{"o":162.8734963669,"h":163.1699227532,"l":161.9560617488,"c":162.2173092691,"v":895108.4592481079,"t":1735214400}
+{"o":162.2173092691,"h":162.9095728998,"l":160.6807785587,"c":162.3065287888,"v":909738.0050009812,"t":1735218000}
+{"o":162.3065287888,"h":163.2149491109,"l":161.0178967177,"c":161.9081881344,"v":1171418.4292011738,"t":1735221600}
+{"o":161.9081881344,"h":163.0855386572,"l":161.3130375218,"c":161.9962655044,"v":1099400.9858723949,"t":1735225200}
+{"o":161.9962655044,"h":163.9672134392,"l":161.6567502075,"c":163.6492255385,"v":1103920.4480379014,"t":1735228800}
+{"o":163.6492255385,"h":163.7069112799,"l":160.880447323,"c":161.6202365556,"v":1109344.0258359776,"t":1735232400}
+{"o":161.6202365556,"h":162.5958340685,"l":160.8810542775,"c":162.5213203061,"v":916190.8625283272,"t":1735236000}
+{"o":162.5213203061,"h":162.6747474061,"l":160.7757179547,"c":162.3624345195,"v":790063.2181595743,"t":1735239600}
+{"o":162.3624345195,"h":162.913063121,"l":160.5622038054,"c":161.6865949511,"v":913262.3235425674,"t":1735243200}
+{"o":161.6865949511,"h":163.01739299,"l":160.1457379177,"c":162.6265711569,"v":971619.2076790227,"t":1735246800}
+{"o":162.6265711569,"h":163.1490948382,"l":162.0528507498,"c":162.2701854176,"v":839056.5086098862,"t":1735250400}
+{"o":162.2701854176,"h":162.4369333152,"l":160.6017611017,"c":161.7549028345,"v":859887.3599868227,"t":1735254000}
+{"o":161.7549028345,"h":162.4795058896,"l":160.7102407143,"c":162.2496262857,"v":900959.4043674886,"t":1735257600}
+{"o":162.2496262857,"h":163.0322548136,"l":160.2038669748,"c":162.1884218385,"v":755845.2883431831,"t":1735261200}
+{"o":162.1884218385,"h":163.3566829782,"l":161.4169632374,"c":162.0438702713,"v":779563.550365979,"t":1735264800}
+{"o":162.0438702713,"h":162.9271589882,"l":161.6685704493,"c":162.5672332853,"v":745017.8852055038,"t":1735268400}
+{"o":162.5672332853,"h":164.5312649936,"l":162.5268860904,"c":162.8828889386,"v":763147.4926693661,"t":1735272000}
+{"o":162.8828889386,"h":163.1126279516,"l":159.7490622635,"c":162.3666977951,"v":804524.1483082683,"t":1735275600}
+{"o":162.3666977951,"h":163.8912377954,"l":162.3666977951,"c":163.8579413748,"v":810381.0856843749,"t":1735279200}
+{"o":163.8579413748,"h":164.0442491047,"l":159.4388853409,"c":160.180164801,"v":1022726.6998260407,"t":1735282800}
+{"o":160.180164801,"h":163.4208388979,"l":160.16615615,"c":162.1797442951,"v":1000863.8163869373,"t":1735286400}
+{"o":162.1797442951,"h":166.8130350216,"l":162.0711825566,"c":165.6892434497,"v":1300951.2515217348,"t":1735290000}
+{"o":165.6892434497,"h":166.2497915106,"l":162.1221147876,"c":163.8914383819,"v":861281.2491066502,"t":1735293600}
+{"o":163.8914383819,"h":164.3392968683,"l":163.151412521,"c":164.2040749354,"v":827013.268665984,"t":1735297200}
+{"o":164.2040749354,"h":164.2897521416,"l":163.4888614786,"c":163.7594837934,"v":808209.2532208271,"t":1735300800}
+{"o":163.7594837934,"h":163.945082344,"l":162.224788564,"c":162.5995218956,"v":833146.7081482019,"t":1735304400}
+{"o":162.5995218956,"h":162.7085211182,"l":159.7473479979,"c":160.8646117727,"v":1048704.5242180678,"t":1735308000}
+{"o":160.8646117727,"h":160.9120235747,"l":156.9917992195,"c":157.9585153588,"v":1277524.5689087852,"t":1735311600}
+{"o":157.9585153588,"h":158.4040552987,"l":156.4936703721,"c":158.2842221026,"v":1150148.8973051396,"t":1735315200}
+{"o":158.2842221026,"h":160.0198972949,"l":156.6639059051,"c":159.7249919265,"v":1100025.8948588665,"t":1735318800}
+{"o":159.7249919265,"h":160.6871774727,"l":159.2977057416,"c":160.4615493722,"v":806068.049560477,"t":1735322400}
+{"o":160.4615493722,"h":160.725602366,"l":158.5247924722,"c":160.3511086893,"v":877604.7359094835,"t":1735326000}
+{"o":160.3511086893,"h":160.4405831848,"l":158.1991822704,"c":159.5614639829,"v":866644.4423843641,"t":1735329600}
+{"o":159.5614639829,"h":159.7759337962,"l":158.4078284705,"c":158.5028938054,"v":809409.5915376798,"t":1735333200}
+{"o":158.5028938054,"h":159.5020989655,"l":157.8763531722,"c":158.6109047722,"v":755211.6239431987,"t":1735336800}
+{"o":158.6109047722,"h":158.8519986048,"l":157.1296078619,"c":158.0973556101,"v":800856.8918438207,"t":1735340400}
+{"o":158.0973556101,"h":159.2060981986,"l":157.9533246166,"c":158.9167300127,"v":919263.6139312958,"t":1735344000}
+{"o":158.9167300127,"h":160.3975603343,"l":158.1489194163,"c":158.9626205764,"v":847048.9283765183,"t":1735347600}
+{"o":158.9626205764,"h":159.9766596293,"l":156.7969166742,"c":157.9319724906,"v":853391.1143525466,"t":1735351200}
+{"o":157.9319724906,"h":159.4511842386,"l":157.7392373778,"c":158.70964752,"v":817910.7865718168,"t":1735354800}
+{"o":158.70964752,"h":158.9732989615,"l":158.0962225224,"c":158.2312307908,"v":655046.8882343582,"t":1735358400}
+{"o":158.2312307908,"h":159.7752935387,"l":157.4787268825,"c":159.4275138942,"v":679940.8624134761,"t":1735362000}
+{"o":159.4275138942,"h":159.6600330673,"l":158.7614700346,"c":159.2798354866,"v":654281.5986060534,"t":1735365600}
+{"o":159.2798354866,"h":159.8452749296,"l":158.5813677037,"c":158.8026267864,"v":674468.1434358798,"t":1735369200}
+{"o":158.8026267864,"h":159.9261871736,"l":157.8763949462,"c":159.8190728545,"v":666432.00209851,"t":1735372800}
+{"o":159.8190728545,"h":160.92733937,"l":159.6386284771,"c":159.8180098808,"v":661363.9819000331,"t":1735376400}
+{"o":159.8180098808,"h":160.0808682262,"l":159.1660900748,"c":159.4120864054,"v":680255.7486548598,"t":1735380000}
+{"o":159.4120864054,"h":161.8563017689,"l":159.3812866678,"c":160.6020945877,"v":736705.2295605412,"t":1735383600}
+{"o":160.6020945877,"h":161.6268855819,"l":159.9993126215,"c":160.2722527171,"v":733898.2412729283,"t":1735387200}
+{"o":160.2722527171,"h":161.7609023744,"l":160.2213716557,"c":161.4803655645,"v":880588.6224809536,"t":1735390800}
+{"o":161.4803655645,"h":163.4596746454,"l":160.8515177719,"c":162.7819732779,"v":1161141.1486549231,"t":1735394400}
+{"o":162.7819732779,"h":164.0954812835,"l":162.7816000989,"c":163.1564845113,"v":1011442.0068544946,"t":1735398000}
+{"o":163.1564845113,"h":165.2457687062,"l":162.6749298774,"c":165.2132492091,"v":1021566.7394634475,"t":1735401600}
+{"o":165.2132492091,"h":167.8197080948,"l":165.1817701357,"c":167.0908370698,"v":1060724.8525188696,"t":1735405200}
+{"o":167.0908370698,"h":168.1883003057,"l":165.9697284832,"c":166.1688631586,"v":945203.0312583382,"t":1735408800}
+{"o":166.1688631586,"h":166.526309136,"l":165.850311301,"c":166.2470842674,"v":878468.4643476037,"t":1735412400}
+{"o":166.2470842674,"h":166.4542412277,"l":164.5743259809,"c":165.7541359503,"v":718032.8124764734,"t":1735416000}
+{"o":165.7541359503,"h":166.9075288898,"l":165.4435136478,"c":166.7849286259,"v":760208.5648527889,"t":1735419600}
+{"o":166.7849286259,"h":169.0541015214,"l":166.4259772249,"c":167.4230324703,"v":850801.3329581433,"t":1735423200}
+{"o":167.4230324703,"h":168.0428269688,"l":166.6485788931,"c":167.699261531,"v":937186.8104866825,"t":1735426800}
+{"o":167.699261531,"h":167.8725011058,"l":166.1970277022,"c":166.4112119891,"v":932336.4301756279,"t":1735430400}
+{"o":166.4112119891,"h":166.8469869236,"l":164.0290503098,"c":165.2269058224,"v":827395.2115776491,"t":1735434000}
+{"o":165.2269058224,"h":167.0862097617,"l":165.0633759886,"c":166.1623655146,"v":790253.1895397725,"t":1735437600}
+{"o":166.1623655146,"h":167.254008313,"l":165.7727713575,"c":167.0917936428,"v":1069203.1722769239,"t":1735441200}
+{"o":124.976286225,"h":125.1301362924,"l":124.7498595811,"c":124.9663014144,"v":380155.7770190337,"t":1728244800}
+{"o":124.9663014144,"h":125.4262154991,"l":123.998536122,"c":124.1080632309,"v":392220.4570027255,"t":1728248400}
+{"o":124.1080632309,"h":124.9925368704,"l":124.0969707015,"c":124.8822811098,"v":357899.5850234181,"t":1728252000}
+{"o":124.8822811098,"h":126.089561834,"l":124.8800946465,"c":125.8511125344,"v":430112.5334137317,"t":1728255600}
+{"o":125.8511125344,"h":128.3835968109,"l":125.3677080069,"c":128.2220393288,"v":687385.8222378105,"t":1728259200}
+{"o":128.2220393288,"h":129.2708546975,"l":127.7493768519,"c":129.2212896844,"v":603145.9431759345,"t":1728262800}
+{"o":129.2212896844,"h":129.7247803072,"l":128.1705260755,"c":128.4460913416,"v":510915.0757243732,"t":1728266400}
+{"o":128.4460913416,"h":128.9849545324,"l":128.070602922,"c":128.8029229405,"v":525001.7763133823,"t":1728270000}
+{"o":128.8029229405,"h":129.3162263396,"l":128.4662744541,"c":128.5122966301,"v":350937.4378112106,"t":1728273600}
+{"o":128.5122966301,"h":128.9569676468,"l":127.7971622721,"c":127.8647354414,"v":351732.2192520947,"t":1728277200}
+{"o":127.8647354414,"h":128.4822816732,"l":127.746511437,"c":128.4822816732,"v":363373.4665504733,"t":1728280800}
+{"o":128.4822816732,"h":128.4822816732,"l":127.0802192535,"c":127.2039354546,"v":487052.2892122161,"t":1728284400}
+{"o":127.2039354546,"h":128.1956215399,"l":127.1116911188,"c":127.5241216226,"v":425854.2072554424,"t":1728288000}
+{"o":127.5241216226,"h":127.7433873533,"l":126.0593686967,"c":126.6314096905,"v":443106.3606669757,"t":1728291600}
+{"o":126.6314096905,"h":126.6314096905,"l":125.5186496981,"c":125.9891063605,"v":383018.7337353702,"t":1728295200}
+{"o":125.9891063605,"h":126.6326511834,"l":125.0752541644,"c":126.5923237115,"v":405773.9351883141,"t":1728298800}
+{"o":126.5923237115,"h":126.6412883493,"l":125.6562641026,"c":125.8567442556,"v":498334.4029959007,"t":1728302400}
+{"o":125.8567442556,"h":127.1135561057,"l":125.7291601021,"c":127.0452818324,"v":564252.2182743171,"t":1728306000}
+{"o":127.0452818324,"h":130.8371617508,"l":126.946291168,"c":129.2995101618,"v":933578.0110301331,"t":1728309600}
+{"o":129.2995101618,"h":129.3331426246,"l":127.4515657348,"c":127.7488294322,"v":725753.8278050288,"t":1728313200}
+{"o":127.7488294322,"h":128.3727061896,"l":126.9558558207,"c":128.1610471133,"v":698738.010775558,"t":1728316800}
+{"o":128.1610471133,"h":128.293073176,"l":127.4437044151,"c":128.0859508638,"v":534715.2621950485,"t":1728320400}
+{"o":128.0859508638,"h":128.1281177138,"l":125.0398770175,"c":125.1588149888,"v":790256.4096524067,"t":1728324000}
+{"o":125.1588149888,"h":126.5837988589,"l":125.0895967912,"c":126.3526765693,"v":581330.3253611351,"t":1728327600}
+{"o":126.3526765693,"h":126.5234361873,"l":125.0428345507,"c":125.1539747376,"v":609022.2426665071,"t":1728331200}
+{"o":125.1539747376,"h":126.3083933877,"l":124.4277106982,"c":126.139914496,"v":392019.308817406,"t":1728334800}
+{"o":126.139914496,"h":126.2015586481,"l":123.9542260638,"c":124.1423480088,"v":458001.3785611988,"t":1728338400}
+{"o":124.1423480088,"h":125.1130938871,"l":123.2658541015,"c":123.6887067284,"v":686950.6048637916,"t":1728342000}
+{"o":123.6887067284,"h":124.6290535526,"l":123.2918128157,"c":124.3694601235,"v":612701.5652469171,"t":1728345600}
+{"o":124.3694601235,"h":124.9453531557,"l":123.6084922318,"c":124.6528640364,"v":455183.0212988291,"t":1728349200}
+{"o":124.6528640364,"h":125.0625208046,"l":123.7606884002,"c":124.8885088576,"v":457975.0747098433,"t":1728352800}
+{"o":124.8885088576,"h":124.8885088576,"l":124.1623684538,"c":124.3052357444,"v":387543.0304394737,"t":1728356400}
+{"o":124.3052357444,"h":124.6362785412,"l":123.4345474637,"c":123.9180793923,"v":417835.0670479593,"t":1728360000}
+{"o":123.9180793923,"h":124.0393795293,"l":122.7383511253,"c":123.4775029305,"v":447877.0369302242,"t":1728363600}
+{"o":123.4775029305,"h":124.0073973378,"l":122.1833372381,"c":123.7345273593,"v":440926.422446419,"t":1728367200}
+{"o":123.7345273593,"h":123.7458693083,"l":121.8936408398,"c":122.9062123692,"v":459765.7562780982,"t":1728370800}
+{"o":122.9062123692,"h":123.4859723345,"l":122.5518413161,"c":123.3132440951,"v":395418.6979588114,"t":1728374400}
+{"o":123.3132440951,"h":123.6845660515,"l":122.7412750014,"c":123.4393136776,"v":369487.5538445776,"t":1728378000}
+{"o":123.4393136776,"h":123.9793509931,"l":123.0921256577,"c":123.7699490496,"v":347166.4909395938,"t":1728381600}
+{"o":123.7699490496,"h":124.2916908733,"l":123.6055179248,"c":124.1279507112,"v":331266.7931630809,"t":1728385200}
+{"o":124.1279507112,"h":124.1889609145,"l":123.0326174144,"c":123.100012074,"v":376617.4294976499,"t":1728388800}
+{"o":123.100012074,"h":124.5947624396,"l":122.5306415139,"c":124.5035323899,"v":499082.7649497003,"t":1728392400}
+{"o":124.5035323899,"h":125.0099686982,"l":122.316629991,"c":123.7326600174,"v":700026.6010747299,"t":1728396000}
+{"o":123.7326600174,"h":123.9667758271,"l":121.2395373746,"c":122.6590906309,"v":704771.2972929042,"t":1728399600}
+{"o":122.6590906309,"h":123.5748231097,"l":121.7386206336,"c":123.443217495,"v":611638.2266285605,"t":1728403200}
+{"o":123.443217495,"h":123.6233828904,"l":122.1477092767,"c":123.0890693526,"v":531321.0074215044,"t":1728406800}
+{"o":123.0890693526,"h":123.5767204471,"l":121.9421916567,"c":122.7460230249,"v":510431.3175150065,"t":1728410400}
+{"o":122.7460230249,"h":123.7325159534,"l":122.1471417689,"c":123.4014469375,"v":568872.3687048905,"t":1728414000}
+{"o":123.4014469375,"h":124.0562945337,"l":123.1117769571,"c":124.0562945337,"v":491440.764896505,"t":1728417600}
+{"o":124.0562945337,"h":124.2651200433,"l":123.6527828802,"c":123.8428028167,"v":522855.3023338178,"t":1728421200}
+{"o":123.8428028167,"h":123.8889578988,"l":122.9592982325,"c":123.0561609137,"v":533062.014183642,"t":1728424800}
+{"o":123.0561609137,"h":123.362600956,"l":122.5255965903,"c":123.2974483056,"v":362731.1070848905,"t":1728428400}
+{"o":123.2974483056,"h":123.8826196768,"l":122.9015332462,"c":123.8781316744,"v":533008.658125653,"t":1728432000}
+{"o":123.8781316744,"h":124.854388667,"l":123.6548755284,"c":124.320828108,"v":823904.9235844576,"t":1728435600}
+{"o":124.320828108,"h":124.4382635753,"l":123.5627737063,"c":123.65676094,"v":489387.0295763336,"t":1728439200}
+{"o":123.65676094,"h":124.1860495441,"l":123.2492769917,"c":123.6216421596,"v":444367.4601270892,"t":1728442800}
+{"o":123.6216421596,"h":123.7459781527,"l":122.9428883356,"c":123.1203569855,"v":358821.1054710145,"t":1728446400}
+{"o":123.1203569855,"h":123.953620096,"l":122.8228331324,"c":123.7917017981,"v":400901.4408317768,"t":1728450000}
+{"o":123.7917017981,"h":123.8979683019,"l":123.0820692777,"c":123.2926045184,"v":540976.8397450567,"t":1728453600}
+{"o":123.2926045184,"h":123.2938588506,"l":122.5387746586,"c":122.9135920459,"v":402501.3307802337,"t":1728457200}
+{"o":122.9135920459,"h":123.2175553197,"l":122.3472643785,"c":122.7256126658,"v":374029.33175879,"t":1728460800}
+{"o":122.7256126658,"h":123.0573298015,"l":122.5043171442,"c":122.9720507975,"v":411216.9715147021,"t":1728464400}
+{"o":122.9720507975,"h":123.1493015995,"l":122.2840759238,"c":122.4589492918,"v":403398.2296496001,"t":1728468000}
+{"o":122.4589492918,"h":123.020330288,"l":122.3694406253,"c":122.935679048,"v":380815.7484647161,"t":1728471600}
+{"o":122.935679048,"h":123.0462771039,"l":121.1655810542,"c":121.7536036019,"v":550809.7744300922,"t":1728475200}
+{"o":121.7536036019,"h":122.0572677711,"l":120.4020825858,"c":121.1381714264,"v":690548.3557538957,"t":1728478800}
+{"o":121.1381714264,"h":121.968762904,"l":120.783540287,"c":121.3151954736,"v":621350.1329963342,"t":1728482400}
+{"o":121.3151954736,"h":122.8836823233,"l":121.3085271118,"c":122.6481073431,"v":587115.9579926268,"t":1728486000}
+{"o":122.6481073431,"h":122.6884126432,"l":120.6978027945,"c":120.9570231166,"v":703987.3740749838,"t":1728489600}
+{"o":120.9570231166,"h":121.4470715082,"l":120.5563446838,"c":121.1914667136,"v":653357.9968685987,"t":1728493200}
+{"o":121.1914667136,"h":121.4145758443,"l":120.0776212367,"c":120.6844032997,"v":709356.4904977606,"t":1728496800}
+{"o":120.6844032997,"h":121.1651403844,"l":119.7923387265,"c":121.0830513008,"v":710790.7356202406,"t":1728500400}
+{"o":121.0830513008,"h":121.0874949902,"l":119.0687719732,"c":119.1788399871,"v":814421.3609022137,"t":1728504000}
+{"o":119.1788399871,"h":120.2749146665,"l":119.0285798033,"c":120.0399645111,"v":514947.8843290118,"t":1728507600}
+{"o":120.0399645111,"h":120.1274405945,"l":119.4840279032,"c":119.4908987358,"v":573333.5575930576,"t":1728511200}
+{"o":119.4908987358,"h":119.9425368968,"l":119.4171783874,"c":119.6392846133,"v":301455.0274929726,"t":1728514800}
+{"o":119.6392846133,"h":119.6392846133,"l":118.1598955398,"c":118.869559585,"v":469195.9113525522,"t":1728518400}
+{"o":118.869559585,"h":120.0590473556,"l":118.8369620927,"c":119.654493987,"v":450995.0156814852,"t":1728522000}
+{"o":119.654493987,"h":120.1369526965,"l":119.5402525788,"c":119.9505025607,"v":410558.9545106399,"t":1728525600}
+{"o":119.9505025607,"h":120.5191785776,"l":119.7225917923,"c":120.0603194947,"v":322784.1813147033,"t":1728529200}
+{"o":120.0603194947,"h":120.4519051038,"l":119.885849424,"c":120.0581725271,"v":322233.9336916361,"t":1728532800}
+{"o":120.0581725271,"h":120.8838466213,"l":119.7284896124,"c":120.668794588,"v":402176.353475499,"t":1728536400}
+{"o":120.668794588,"h":120.7829840886,"l":120.2873393107,"c":120.5818908436,"v":348161.6365843627,"t":1728540000}
+{"o":120.5818908436,"h":120.6082043912,"l":119.9096017853,"c":119.9096017853,"v":375880.6505421688,"t":1728543600}
+{"o":119.9096017853,"h":120.3023882367,"l":118.9417303287,"c":118.9977392303,"v":402017.3035891231,"t":1728547200}
+{"o":118.9977392303,"h":119.1709023665,"l":117.7229262982,"c":118.8330522576,"v":415671.1288500546,"t":1728550800}
+{"o":118.8330522576,"h":119.8853242062,"l":118.7422731517,"c":119.7299219944,"v":373756.6582153764,"t":1728554400}
+{"o":119.7299219944,"h":120.570448986,"l":119.5245045936,"c":120.507923391,"v":383024.3665471054,"t":1728558000}
+{"o":120.507923391,"h":120.7986151309,"l":118.6278326323,"c":119.3244784082,"v":653011.5883226859,"t":1728561600}
+{"o":119.3244784082,"h":120.3365906646,"l":117.838949979,"c":118.5427466155,"v":604740.423343253,"t":1728565200}
+{"o":118.5427466155,"h":119.0227583026,"l":116.9132624443,"c":117.9927724455,"v":642807.9021165643,"t":1728568800}
+{"o":117.9927724455,"h":119.053420236,"l":117.5539721753,"c":119.0476183776,"v":532674.5809783771,"t":1728572400}
+{"o":119.0476183776,"h":119.3993546887,"l":118.2300331538,"c":118.4809103625,"v":546055.6440730627,"t":1728576000}
+{"o":118.4809103625,"h":118.8727014045,"l":117.1103722769,"c":117.2988322261,"v":633706.4845527589,"t":1728579600}
+{"o":117.2988322261,"h":117.8757988025,"l":116.2924038154,"c":117.8221520832,"v":812992.104585954,"t":1728583200}
+{"o":117.8221520832,"h":118.6534929078,"l":117.5394106581,"c":118.5842605885,"v":570123.4136098418,"t":1728586800}
+{"o":118.5842605885,"h":119.1990225936,"l":117.7565984643,"c":118.1329950275,"v":520530.8857401543,"t":1728590400}
+{"o":118.1329950275,"h":119.0998997954,"l":117.8674581892,"c":119.0463330017,"v":438476.8776754241,"t":1728594000}
+{"o":119.0463330017,"h":119.5874698983,"l":118.3099233671,"c":119.0141120124,"v":478769.6330291968,"t":1728597600}
+{"o":119.0141120124,"h":119.4877011812,"l":119.0043959264,"c":119.4303145267,"v":420499.891098097,"t":1728601200}
+{"o":119.4303145267,"h":120.0633200874,"l":119.2465178885,"c":119.7141882424,"v":554894.4171121905,"t":1728604800}
+{"o":119.7141882424,"h":120.6288715189,"l":119.05218802,"c":120.3603362714,"v":516972.2633535332,"t":1728608400}
+{"o":120.3603362714,"h":121.0833938596,"l":119.9501995562,"c":120.9507186624,"v":381756.5615751912,"t":1728612000}
+{"o":120.9507186624,"h":121.5164078422,"l":120.9220942359,"c":120.9220942359,"v":404852.9701749536,"t":1728615600}
+{"o":120.9220942359,"h":121.1976924414,"l":120.6885367616,"c":121.1616811589,"v":341717.8989473396,"t":1728619200}
+{"o":121.1616811589,"h":121.4203266984,"l":120.9315525446,"c":121.0201401255,"v":322152.215929354,"t":1728622800}
+{"o":121.0201401255,"h":121.8626817198,"l":121.006804997,"c":121.5571603371,"v":405731.7337225279,"t":1728626400}
+{"o":121.5571603371,"h":122.0048885132,"l":121.1461911268,"c":121.2227068507,"v":369246.8619573101,"t":1728630000}
+{"o":121.2227068507,"h":121.6543297696,"l":121.0368473295,"c":121.4407239324,"v":349140.5833263794,"t":1728633600}
+{"o":121.4407239324,"h":122.1886101438,"l":121.4298683655,"c":122.0649453484,"v":426687.8647687417,"t":1728637200}
+{"o":122.0649453484,"h":122.6856022765,"l":121.6616924366,"c":121.8680306041,"v":433368.8150041708,"t":1728640800}
+{"o":121.8680306041,"h":122.2274624041,"l":121.5541698399,"c":121.9234542849,"v":371781.6735897921,"t":1728644400}
+{"o":121.9234542849,"h":122.9422307756,"l":121.7778321953,"c":122.8288867724,"v":516464.7503954281,"t":1728648000}
+{"o":122.8288867724,"h":123.5856971609,"l":122.2273162919,"c":123.3378119397,"v":585578.1108046444,"t":1728651600}
+{"o":123.3378119397,"h":124.0040501861,"l":123.2507053797,"c":123.5859125704,"v":692847.6128216072,"t":1728655200}
+{"o":123.5859125704,"h":125.0001821875,"l":123.4072848794,"c":124.0649716247,"v":823039.9933198952,"t":1728658800}
+{"o":124.0649716247,"h":124.4910732799,"l":123.6386831227,"c":124.4202142331,"v":714655.5813088097,"t":1728662400}
+{"o":124.4202142331,"h":125.6201005902,"l":123.1201891782,"c":125.475546097,"v":768943.6549930095,"t":1728666000}
+{"o":125.475546097,"h":125.6360229946,"l":124.7156320731,"c":125.3234659593,"v":672377.1392719432,"t":1728669600}
+{"o":125.3234659593,"h":125.9364327407,"l":124.7869048435,"c":125.0146662559,"v":618899.0604046173,"t":1728673200}
+{"o":125.0146662559,"h":125.5949672613,"l":124.7466180426,"c":125.4947590536,"v":501458.0546953615,"t":1728676800}
+{"o":125.4947590536,"h":125.8280924063,"l":125.2918768731,"c":125.3692001553,"v":495483.0671837085,"t":1728680400}
+{"o":125.3692001553,"h":125.5538107612,"l":124.8050980278,"c":125.2934046125,"v":515827.4853466101,"t":1728684000}
+{"o":125.2934046125,"h":125.3746961204,"l":124.7077754458,"c":125.0018078595,"v":482259.2386301477,"t":1728687600}
+{"o":125.0018078595,"h":125.9395889277,"l":124.9595601695,"c":125.6477878536,"v":567455.6190024869,"t":1728691200}
+{"o":125.6477878536,"h":126.086497691,"l":125.1726659709,"c":125.2836046466,"v":464123.1396122142,"t":1728694800}
+{"o":125.2836046466,"h":125.3545899129,"l":124.384313195,"c":124.5848193973,"v":402473.0516512105,"t":1728698400}
+{"o":124.5848193973,"h":124.7913462331,"l":124.2776178634,"c":124.6819367895,"v":406096.1121354419,"t":1728702000}
+{"o":124.6819367895,"h":125.3607603182,"l":124.6484861614,"c":124.9002013743,"v":400434.4555434526,"t":1728705600}
+{"o":124.9002013743,"h":125.356591859,"l":124.8202876718,"c":125.2845538837,"v":365356.5782100867,"t":1728709200}
+{"o":125.2845538837,"h":125.401827177,"l":125.0435975993,"c":125.1689939636,"v":388522.0196023435,"t":1728712800}
+{"o":125.1689939636,"h":125.3487898347,"l":124.8315517048,"c":125.0884653089,"v":441417.3485841934,"t":1728716400}
+{"o":125.0884653089,"h":125.3197476206,"l":124.9538620886,"c":125.1407122871,"v":383654.8063690991,"t":1728720000}
+{"o":125.1407122871,"h":125.2824803012,"l":124.930058269,"c":125.2824803012,"v":357608.3529601317,"t":1728723600}
+{"o":125.2824803012,"h":126.1447173982,"l":125.0897904418,"c":126.0584974859,"v":465130.7481638051,"t":1728727200}
+{"o":126.0584974859,"h":126.7689137006,"l":125.5465611242,"c":125.6598352196,"v":457713.5046375715,"t":1728730800}
+{"o":125.6598352196,"h":126.4835786598,"l":125.2807720153,"c":126.2770032653,"v":732956.7544001653,"t":1728734400}
+{"o":126.2770032653,"h":126.5134480009,"l":125.6573221856,"c":125.8606334102,"v":576381.8350879011,"t":1728738000}
+{"o":125.8606334102,"h":126.5477251127,"l":125.5831290019,"c":126.2231556169,"v":568475.5340605977,"t":1728741600}
+{"o":126.2231556169,"h":126.4828642106,"l":125.1774494537,"c":125.5229178275,"v":615345.4983992127,"t":1728745200}
+{"o":125.5229178275,"h":126.4621149719,"l":125.2975904608,"c":125.8007698403,"v":710025.279134886,"t":1728748800}
+{"o":125.8007698403,"h":126.643274933,"l":125.3617574375,"c":126.2303839446,"v":614886.2056459123,"t":1728752400}
+{"o":126.2303839446,"h":126.4723504547,"l":125.5135203555,"c":125.8035170262,"v":513501.6120600643,"t":1728756000}
+{"o":125.8035170262,"h":126.3688831853,"l":125.6076207339,"c":126.0963727595,"v":427752.7367457224,"t":1728759600}
+{"o":126.0963727595,"h":126.2282424563,"l":125.9262115597,"c":126.0537302371,"v":408243.6530726317,"t":1728763200}
+{"o":126.0537302371,"h":127.0061960195,"l":125.8517177913,"c":126.0622814613,"v":479267.7221095936,"t":1728766800}
+{"o":126.0622814613,"h":126.4787352948,"l":125.7941160071,"c":126.3381065345,"v":455304.3287721401,"t":1728770400}
+{"o":126.3381065345,"h":126.4256156841,"l":125.6946068636,"c":125.7765247549,"v":488651.3970233327,"t":1728774000}
+{"o":125.7765247549,"h":126.3809166088,"l":125.7462334383,"c":125.9928448432,"v":463843.9379105473,"t":1728777600}
+{"o":125.9928448432,"h":126.0452214384,"l":124.8773981793,"c":125.3954105598,"v":451929.0376409913,"t":1728781200}
+{"o":125.3954105598,"h":125.5457491193,"l":125.19884573,"c":125.5300721866,"v":410260.5111812703,"t":1728784800}
+{"o":125.5300721866,"h":125.552450014,"l":123.326507984,"c":124.819972735,"v":439117.2100045901,"t":1728788400}
+{"o":124.819972735,"h":125.4882106889,"l":124.7620517159,"c":125.3803844679,"v":445552.5664684044,"t":1728792000}
+{"o":125.3803844679,"h":126.038894105,"l":125.2732258566,"c":125.8422033312,"v":539623.2978006466,"t":1728795600}
+{"o":125.8422033312,"h":126.2587039542,"l":125.6456364955,"c":125.788207803,"v":423468.7863811793,"t":1728799200}
+{"o":125.788207803,"h":126.1043624323,"l":125.3335186501,"c":125.785986085,"v":466727.6377626444,"t":1728802800}
+{"o":125.785986085,"h":126.3298652228,"l":125.7159190871,"c":125.9734242014,"v":477656.6634650327,"t":1728806400}
+{"o":125.9734242014,"h":127.3405280966,"l":125.9182444239,"c":126.8336485639,"v":480760.5142452708,"t":1728810000}
+{"o":126.8336485639,"h":127.4423211267,"l":126.4049823077,"c":126.4064482638,"v":480356.1661691514,"t":1728813600}
+{"o":126.4064482638,"h":126.7717434164,"l":125.7675433527,"c":125.8802119041,"v":536414.3362895154,"t":1728817200}
+{"o":125.8802119041,"h":126.8106135507,"l":125.7922619958,"c":126.5606040409,"v":572422.3047009967,"t":1728820800}
+{"o":126.5606040409,"h":127.1742916298,"l":126.4272858981,"c":126.4353417636,"v":527897.2422463663,"t":1728824400}
+{"o":126.4353417636,"h":126.5204659859,"l":124.3812077056,"c":124.8946863117,"v":595546.5927468495,"t":1728828000}
+{"o":124.8946863117,"h":125.4197304418,"l":123.5922538463,"c":124.836164803,"v":692449.556829468,"t":1728831600}
+{"o":124.836164803,"h":125.5520059443,"l":124.1636900149,"c":125.3765230473,"v":603969.4239858335,"t":1728835200}
+{"o":125.3765230473,"h":126.3678694227,"l":124.1674896221,"c":124.9329469167,"v":578336.5918796702,"t":1728838800}
+{"o":124.9329469167,"h":125.2598426201,"l":124.2459967724,"c":124.8453952395,"v":584306.8922921509,"t":1728842400}
+{"o":124.8453952395,"h":126.4577387964,"l":124.499988259,"c":125.4340094647,"v":1240421.6724613004,"t":1728846000}
+{"o":125.4340094647,"h":125.7589567996,"l":124.0289281431,"c":125.7153431478,"v":798645.9727073513,"t":1728849600}
+{"o":125.7153431478,"h":127.122601573,"l":125.4133421047,"c":127.0059730454,"v":588023.9806653779,"t":1728853200}
+{"o":127.0059730454,"h":127.8268348494,"l":126.5568975743,"c":126.9233851696,"v":621489.8146039948,"t":1728856800}
+{"o":126.9233851696,"h":126.9631618595,"l":125.8081574944,"c":126.8723960716,"v":509400.0065393914,"t":1728860400}
+{"o":126.8723960716,"h":127.0780523604,"l":126.0783609309,"c":126.3935601906,"v":532911.6976478276,"t":1728864000}
+{"o":126.3935601906,"h":127.4038262059,"l":126.3903155418,"c":126.9411641637,"v":675682.9315143636,"t":1728867600}
+{"o":126.9411641637,"h":127.8357807784,"l":126.3568433726,"c":127.4872306462,"v":590979.0204677606,"t":1728871200}
+{"o":127.4872306462,"h":131.3654302943,"l":127.4402037843,"c":130.9571148321,"v":846815.0939231472,"t":1728874800}
+{"o":130.9571148321,"h":132.1229736146,"l":129.681945766,"c":130.7153989877,"v":863731.2100576884,"t":1728878400}
+{"o":130.7153989877,"h":130.9965479296,"l":129.5494546812,"c":130.0503409411,"v":545221.6724564621,"t":1728882000}
+{"o":130.0503409411,"h":131.5116366206,"l":129.6511453504,"c":130.5359229009,"v":561877.8859761879,"t":1728885600}
+{"o":130.5359229009,"h":131.45823759,"l":130.1887763738,"c":131.3797101412,"v":643185.7049481443,"t":1728889200}
+{"o":131.3797101412,"h":131.6736270951,"l":130.5768493389,"c":130.9150981927,"v":614424.4603360329,"t":1728892800}
+{"o":130.9150981927,"h":131.931131465,"l":130.5542624681,"c":131.3628514543,"v":638830.548267976,"t":1728896400}
+{"o":131.3628514543,"h":132.2077164743,"l":131.1094659826,"c":131.4955438974,"v":606588.9528804821,"t":1728900000}
+{"o":131.4955438974,"h":132.1255977484,"l":131.0926295265,"c":131.4641044864,"v":534086.0939311151,"t":1728903600}
+{"o":131.4641044864,"h":132.5444938652,"l":130.1710255563,"c":131.5469543659,"v":546637.4741708017,"t":1728907200}
+{"o":131.5469543659,"h":132.4013039345,"l":131.0629632268,"c":131.9898167828,"v":702867.1099203259,"t":1728910800}
+{"o":131.9898167828,"h":133.9611807423,"l":131.9181743884,"c":133.1237163627,"v":1152188.106154629,"t":1728914400}
+{"o":133.1237163627,"h":135.7537263158,"l":133.0965343562,"c":134.5884174822,"v":1257851.4861644325,"t":1728918000}
+{"o":134.5884174822,"h":134.7719665219,"l":132.8275189828,"c":133.1897509295,"v":961970.4367327673,"t":1728921600}
+{"o":133.1897509295,"h":134.0293287108,"l":133.0634774641,"c":133.6325976131,"v":811383.0594988172,"t":1728925200}
+{"o":133.6325976131,"h":134.23453858,"l":133.3877419577,"c":133.8606587133,"v":807110.0543999337,"t":1728928800}
+{"o":133.8606587133,"h":134.3876224882,"l":133.387137531,"c":133.6835496137,"v":792297.6331327326,"t":1728932400}
+{"o":133.6835496137,"h":134.4622686263,"l":133.4559172958,"c":134.0984170357,"v":671073.3896020616,"t":1728936000}
+{"o":134.0984170357,"h":134.6158686795,"l":133.4779954551,"c":133.7874229518,"v":634970.1338979645,"t":1728939600}
+{"o":133.7874229518,"h":135.7609614288,"l":133.7117186091,"c":135.7394632254,"v":725231.8010518698,"t":1728943200}
+{"o":135.7394632254,"h":135.7451657969,"l":134.7581548715,"c":135.3099047952,"v":618397.8410577497,"t":1728946800}
+{"o":135.3099047952,"h":135.9845620719,"l":134.7019000425,"c":135.2786770782,"v":811841.1617498092,"t":1728950400}
+{"o":135.2786770782,"h":135.8892826361,"l":134.6418246334,"c":135.067040122,"v":658876.8680238886,"t":1728954000}
+{"o":135.067040122,"h":135.77904638,"l":134.7303787768,"c":135.2474142369,"v":573171.0856645474,"t":1728957600}
+{"o":135.2474142369,"h":135.3332345379,"l":133.2829355112,"c":133.4995687931,"v":637266.797988468,"t":1728961200}
+{"o":133.4995687931,"h":134.2740938625,"l":133.1299278202,"c":134.0021028394,"v":543463.9036077765,"t":1728964800}
+{"o":134.0021028394,"h":134.0599428751,"l":132.2877677609,"c":132.5407271173,"v":583372.5258630454,"t":1728968400}
+{"o":132.5407271173,"h":133.0862680127,"l":132.0108641932,"c":132.9396800954,"v":503553.162055425,"t":1728972000}
+{"o":132.9396800954,"h":133.4515769981,"l":132.8616004847,"c":133.1506684072,"v":468209.1541396227,"t":1728975600}
+{"o":133.1506684072,"h":133.568198933,"l":132.8737658765,"c":133.0014915727,"v":452181.3097518315,"t":1728979200}
+{"o":133.0014915727,"h":133.0621612126,"l":130.178671705,"c":132.5707889098,"v":438302.7244100706,"t":1728982800}
+{"o":132.5707889098,"h":133.3136366089,"l":132.3089316087,"c":133.0447241804,"v":408359.9011349511,"t":1728986400}
+{"o":133.0447241804,"h":133.1001851884,"l":130.3578583489,"c":130.9469413873,"v":780059.7771272919,"t":1728990000}
+{"o":130.9469413873,"h":132.2406431707,"l":130.5805711313,"c":131.8688408873,"v":699955.8877059245,"t":1728993600}
+{"o":131.8688408873,"h":136.5204767365,"l":131.4154058701,"c":136.1705336832,"v":1031938.0110655903,"t":1728997200}
+{"o":136.1705336832,"h":137.0138833789,"l":130.1466596419,"c":130.9204881109,"v":1885177.1027894898,"t":1729000800}
+{"o":130.9204881109,"h":132.975614879,"l":128.9814593942,"c":131.7199546594,"v":1442937.6859767104,"t":1729004400}
+{"o":131.7199546594,"h":134.2599925995,"l":131.4916407864,"c":133.0950002162,"v":1051581.3587392394,"t":1729008000}
+{"o":133.0950002162,"h":133.6920736894,"l":132.2827651599,"c":132.9842400038,"v":926672.1583801642,"t":1729011600}
+{"o":132.9842400038,"h":134.3562113116,"l":132.8063604772,"c":133.1994530874,"v":740486.3217436428,"t":1729015200}
+{"o":133.1994530874,"h":133.7746970396,"l":132.1141121988,"c":133.2430682179,"v":770736.3230912812,"t":1729018800}
+{"o":133.2430682179,"h":133.4035401651,"l":130.8577296347,"c":131.2992219251,"v":914224.5866926251,"t":1729022400}
+{"o":131.2992219251,"h":131.9220947478,"l":130.7172749063,"c":131.9220947478,"v":718822.3855441117,"t":1729026000}
+{"o":131.9220947478,"h":132.3200836023,"l":131.3737523981,"c":131.4756149844,"v":548516.5108388254,"t":1729029600}
+{"o":131.4756149844,"h":133.1996602606,"l":130.1742183794,"c":132.9164705049,"v":664873.2108951147,"t":1729033200}
+{"o":132.9164705049,"h":133.1773980236,"l":131.7914107204,"c":132.1533783016,"v":684629.7523592839,"t":1729036800}
+{"o":132.1533783016,"h":133.3612023266,"l":131.4453176695,"c":132.9875051071,"v":903032.6887298567,"t":1729040400}
+{"o":132.9875051071,"h":134.100174544,"l":132.637145965,"c":132.7328157889,"v":802252.9435764701,"t":1729044000}
+{"o":132.7328157889,"h":132.9183914112,"l":132.0874101735,"c":132.5447550714,"v":647916.4133416795,"t":1729047600}
+{"o":132.5447550714,"h":132.9525439562,"l":131.5925618034,"c":132.3056331788,"v":672510.7202302971,"t":1729051200}
+{"o":132.3056331788,"h":132.8540250747,"l":132.0651162632,"c":132.5314198687,"v":549643.9800090755,"t":1729054800}
+{"o":132.5314198687,"h":133.1019641075,"l":131.7353478051,"c":132.3186844209,"v":632105.5209238711,"t":1729058400}
+{"o":132.3186844209,"h":132.3658178894,"l":131.4423044409,"c":131.9706462518,"v":679869.3877953214,"t":1729062000}
+{"o":131.9706462518,"h":133.0778652441,"l":131.7905785201,"c":132.7190548062,"v":750995.300173262,"t":1729065600}
+{"o":132.7190548062,"h":133.5097627881,"l":132.643855144,"c":133.387527026,"v":459745.1012026697,"t":1729069200}
+{"o":133.387527026,"h":134.3239901981,"l":133.1380779667,"c":133.8851749526,"v":614677.3094848017,"t":1729072800}
+{"o":133.8851749526,"h":136.061557062,"l":133.4187330683,"c":133.9587646877,"v":1550277.1261809033,"t":1729076400}
+{"o":133.9587646877,"h":134.4215124468,"l":132.686722669,"c":133.5658566447,"v":1287672.6359390633,"t":1729080000}
+{"o":133.5658566447,"h":133.945264003,"l":132.1899841668,"c":132.60371666,"v":845613.1506890221,"t":1729083600}
+{"o":132.60371666,"h":134.7809063504,"l":132.4107150434,"c":133.3166212084,"v":954693.1304834697,"t":1729087200}
+{"o":133.3166212084,"h":133.9719679907,"l":132.3653150253,"c":133.7508796196,"v":958820.0518339624,"t":1729090800}
+{"o":133.7508796196,"h":133.9753598399,"l":132.4278406835,"c":133.4161245522,"v":984008.0090887352,"t":1729094400}
+{"o":133.4161245522,"h":133.7601983216,"l":132.9235439672,"c":133.2417046835,"v":801502.0704425728,"t":1729098000}
+{"o":133.2417046835,"h":133.3864901689,"l":132.6366798609,"c":132.6995067093,"v":810483.6091574207,"t":1729101600}
+{"o":132.6995067093,"h":132.9483922437,"l":132.385399787,"c":132.6875742787,"v":803285.2349778613,"t":1729105200}
+{"o":132.6875742787,"h":133.3628855042,"l":132.3370336353,"c":132.6683073776,"v":803383.7482775153,"t":1729108800}
+{"o":132.6683073776,"h":132.9857016852,"l":131.9992679573,"c":132.2744807948,"v":685184.156109895,"t":1729112400}
+{"o":132.2744807948,"h":133.2499742409,"l":132.2313841535,"c":133.055519999,"v":603877.001070176,"t":1729116000}
+{"o":133.055519999,"h":133.055519999,"l":132.3665748236,"c":132.5113725505,"v":697659.2486058061,"t":1729119600}
+{"o":132.5113725505,"h":133.6822383921,"l":132.5113725505,"c":133.0906021605,"v":758336.8164853234,"t":1729123200}
+{"o":133.0906021605,"h":133.7473760306,"l":131.4187809786,"c":133.6298605854,"v":712938.7261768118,"t":1729126800}
+{"o":133.6298605854,"h":133.7853067604,"l":132.1747205035,"c":132.1823495698,"v":844118.2840813725,"t":1729130400}
+{"o":132.1823495698,"h":132.9959650118,"l":132.0356943424,"c":132.8654654663,"v":749540.4093629377,"t":1729134000}
+{"o":132.8654654663,"h":132.9915206971,"l":131.5236924519,"c":131.6626530499,"v":623684.8082199146,"t":1729137600}
+{"o":131.6626530499,"h":131.9887876696,"l":130.895428676,"c":131.196121161,"v":591094.9657184668,"t":1729141200}
+{"o":131.196121161,"h":131.6835458609,"l":130.8055053655,"c":130.8067942531,"v":562181.9392454979,"t":1729144800}
+{"o":130.8067942531,"h":131.1399598039,"l":130.074644964,"c":131.0979605543,"v":599370.2699824813,"t":1729148400}
+{"o":131.0979605543,"h":131.6571286365,"l":130.6658235575,"c":131.6215866837,"v":558264.8745206908,"t":1729152000}
+{"o":131.6215866837,"h":131.80751333,"l":131.2221372101,"c":131.4679649618,"v":508162.6478709131,"t":1729155600}
+{"o":131.4679649618,"h":131.6881174717,"l":130.0193988366,"c":130.8880807576,"v":572953.3265021851,"t":1729159200}
+{"o":130.8880807576,"h":131.0514624017,"l":128.9003200238,"c":129.9376732032,"v":607458.4556436469,"t":1729162800}
+{"o":129.9376732032,"h":131.0081696699,"l":129.733389384,"c":131.0081696699,"v":646533.1171653105,"t":1729166400}
+{"o":131.0081696699,"h":131.6376015734,"l":130.0511429316,"c":130.6412145422,"v":814937.1918266515,"t":1729170000}
+{"o":130.6412145422,"h":130.8312142505,"l":128.8542303156,"c":130.5361745586,"v":1017160.176356773,"t":1729173600}
+{"o":130.5361745586,"h":131.4854511412,"l":129.642842163,"c":131.3037420798,"v":938168.3163024742,"t":1729177200}
+{"o":131.3037420798,"h":131.3259015137,"l":129.1421405766,"c":129.9671226156,"v":818251.2952384807,"t":1729180800}
+{"o":129.9671226156,"h":130.1151844553,"l":128.2131649865,"c":128.393400813,"v":924757.2565756135,"t":1729184400}
+{"o":128.393400813,"h":128.4527601522,"l":126.7720553438,"c":127.5776167039,"v":941805.9017732732,"t":1729188000}
+{"o":127.5776167039,"h":128.566822258,"l":127.4056309503,"c":128.2901491486,"v":765772.8457484718,"t":1729191600}
+{"o":128.2901491486,"h":129.2369818963,"l":128.2371600354,"c":128.5047145734,"v":716566.9633283977,"t":1729195200}
+{"o":128.5047145734,"h":129.1328232196,"l":128.5033721236,"c":128.9389582091,"v":621956.5050657204,"t":1729198800}
+{"o":128.9389582091,"h":129.6604863991,"l":128.9389582091,"c":129.6604863991,"v":561259.8941062391,"t":1729202400}
+{"o":129.6604863991,"h":129.6604863991,"l":129.0093669873,"c":129.2497120535,"v":495426.5556840419,"t":1729206000}
+{"o":129.2497120535,"h":129.4758311346,"l":128.5532313448,"c":128.6690317375,"v":597580.8467422948,"t":1729209600}
+{"o":128.6690317375,"h":131.2158222166,"l":128.5118010271,"c":130.8793727227,"v":699719.3382975957,"t":1729213200}
+{"o":130.8793727227,"h":131.6636610467,"l":130.5555610427,"c":131.5660630527,"v":700575.7817384717,"t":1729216800}
+{"o":131.5660630527,"h":131.6069254994,"l":130.3422846675,"c":130.466941408,"v":674293.7851894364,"t":1729220400}
+{"o":130.466941408,"h":131.2002876227,"l":130.4654337409,"c":130.9441748905,"v":587069.4345467519,"t":1729224000}
+{"o":130.9441748905,"h":131.4826858983,"l":130.730335366,"c":131.4748542633,"v":648009.0253060297,"t":1729227600}
+{"o":131.4748542633,"h":132.2988587465,"l":131.3221548657,"c":131.9977102291,"v":672084.4624099213,"t":1729231200}
+{"o":131.9977102291,"h":132.4732604275,"l":131.7076152538,"c":132.2297991005,"v":700310.2910156909,"t":1729234800}
+{"o":132.2297991005,"h":132.5646009884,"l":131.8753082819,"c":132.0204992406,"v":553241.9154926102,"t":1729238400}
+{"o":132.0204992406,"h":132.3926892746,"l":131.6137698286,"c":131.8432804952,"v":600625.9111586345,"t":1729242000}
+{"o":131.8432804952,"h":132.2436949809,"l":131.7403514192,"c":131.9939489111,"v":510979.0802401484,"t":1729245600}
+{"o":131.9939489111,"h":132.2977649941,"l":131.2707614976,"c":131.4208841634,"v":593787.0997741297,"t":1729249200}
+{"o":131.4208841634,"h":131.696705317,"l":130.6614696566,"c":130.9087171596,"v":666231.6994287109,"t":1729252800}
+{"o":130.9087171596,"h":132.2048283703,"l":130.773909609,"c":132.1042502917,"v":744331.1954685056,"t":1729256400}
+{"o":132.1042502917,"h":132.9331608657,"l":131.4516074142,"c":132.6550025047,"v":987808.5961814965,"t":1729260000}
+{"o":132.6550025047,"h":133.671776924,"l":131.9753301545,"c":132.9700799032,"v":865415.6978749475,"t":1729263600}
+{"o":132.9700799032,"h":134.0768570725,"l":132.0223763513,"c":133.8053725337,"v":858120.7066515289,"t":1729267200}
+{"o":133.8053725337,"h":134.2473038899,"l":133.4641947518,"c":133.5994722325,"v":940714.3518806529,"t":1729270800}
+{"o":133.5994722325,"h":134.6024784584,"l":133.3540498164,"c":134.1368210587,"v":835212.7108310943,"t":1729274400}
+{"o":134.1368210587,"h":134.2039233095,"l":132.7474311414,"c":133.0237132471,"v":722512.7514841658,"t":1729278000}
+{"o":133.0237132471,"h":133.1345830821,"l":132.4539918609,"c":132.7933886662,"v":628960.0830808615,"t":1729281600}
+{"o":132.7933886662,"h":132.962246309,"l":132.1250637797,"c":132.6189488113,"v":604924.068017324,"t":1729285200}
+{"o":132.6189488113,"h":132.6486323947,"l":132.2016119757,"c":132.5859895741,"v":525355.2660020307,"t":1729288800}
+{"o":132.5859895741,"h":133.3091533844,"l":132.5287647958,"c":133.1365432879,"v":471365.2430241579,"t":1729292400}
+{"o":133.1365432879,"h":133.2741511511,"l":132.6446324193,"c":132.7301262861,"v":495062.8381884369,"t":1729296000}
+{"o":132.7301262861,"h":133.1797118365,"l":132.6161918122,"c":132.6161918122,"v":597928.5492640649,"t":1729299600}
+{"o":132.6161918122,"h":133.2000876825,"l":132.4535142927,"c":133.1911942573,"v":585197.6639566846,"t":1729303200}
+{"o":133.1911942573,"h":134.0318321226,"l":132.7509444209,"c":132.7652617551,"v":598478.6522792967,"t":1729306800}
+{"o":132.7652617551,"h":133.2259046515,"l":132.4476696283,"c":132.4539452304,"v":574975.2967982945,"t":1729310400}
+{"o":132.4539452304,"h":133.1631381705,"l":132.4525792372,"c":133.1087536284,"v":501289.1056131054,"t":1729314000}
+{"o":133.1087536284,"h":133.2739781331,"l":132.7544609481,"c":132.8160589103,"v":479878.1202903892,"t":1729317600}
+{"o":132.8160589103,"h":132.9033586945,"l":132.4208516396,"c":132.7979527816,"v":546187.7435586366,"t":1729321200}
+{"o":132.7979527816,"h":133.1555886515,"l":132.7958259636,"c":132.973847468,"v":681537.7312160106,"t":1729324800}
+{"o":132.973847468,"h":133.1325067243,"l":132.8061186083,"c":133.0804911825,"v":664874.5765386939,"t":1729328400}
+{"o":133.0804911825,"h":133.2034680292,"l":132.5226080832,"c":132.7077362197,"v":682707.427095423,"t":1729332000}
+{"o":132.7077362197,"h":132.9899315237,"l":132.0466685425,"c":132.2214840168,"v":919588.2242329096,"t":1729335600}
+{"o":132.2214840168,"h":133.0262552055,"l":132.1465980256,"c":132.8592408868,"v":857371.841244389,"t":1729339200}
+{"o":132.8592408868,"h":133.1445109564,"l":132.5230338195,"c":132.9697875449,"v":830034.134895613,"t":1729342800}
+{"o":132.9697875449,"h":134.8881421176,"l":132.9470693005,"c":134.8563967693,"v":1278636.0380422571,"t":1729346400}
+{"o":134.8563967693,"h":135.3421091902,"l":133.6119415633,"c":134.49425359,"v":1252614.3392345083,"t":1729350000}
+{"o":134.49425359,"h":134.8562493779,"l":130.5887978295,"c":134.097393545,"v":1399890.7405128316,"t":1729353600}
+{"o":134.097393545,"h":134.3651448656,"l":132.9574569189,"c":133.721177712,"v":844946.5503987679,"t":1729357200}
+{"o":133.721177712,"h":134.3394866318,"l":133.2909102987,"c":133.9154917305,"v":1075304.8276231447,"t":1729360800}
+{"o":133.9154917305,"h":134.779099376,"l":133.8479127703,"c":134.311739492,"v":949273.4254242739,"t":1729364400}
+{"o":134.311739492,"h":134.7880056477,"l":134.1515207497,"c":134.72058031,"v":721510.335596004,"t":1729368000}
+{"o":134.72058031,"h":135.630068968,"l":134.6614434449,"c":134.9065775291,"v":721177.3370541617,"t":1729371600}
+{"o":134.9065775291,"h":136.5623412796,"l":134.8064700699,"c":136.4931722349,"v":694738.7567626061,"t":1729375200}
+{"o":136.4931722349,"h":137.3007428848,"l":135.6371822022,"c":137.2534757961,"v":750073.050492011,"t":1729378800}
+{"o":137.2534757961,"h":137.9531460886,"l":136.3447136329,"c":136.4037706202,"v":770591.6066652251,"t":1729382400}
+{"o":136.4037706202,"h":136.9296940756,"l":135.4055327668,"c":136.3693745234,"v":739833.5067279942,"t":1729386000}
+{"o":136.3693745234,"h":136.8857212801,"l":136.0322292032,"c":136.2437358437,"v":585615.7632393028,"t":1729389600}
+{"o":136.2437358437,"h":136.678690952,"l":135.8796417882,"c":136.6440942905,"v":558970.9250128941,"t":1729393200}
+{"o":136.6440942905,"h":137.4424052192,"l":136.3154089917,"c":137.0281675354,"v":553073.7537982706,"t":1729396800}
+{"o":137.0281675354,"h":138.034613265,"l":136.2790190878,"c":136.9009023961,"v":586084.3918608228,"t":1729400400}
+{"o":136.9009023961,"h":136.9512712088,"l":136.2454722186,"c":136.7962583591,"v":525340.5132502143,"t":1729404000}
+{"o":136.7962583591,"h":136.9976795249,"l":136.3317016971,"c":136.432899398,"v":500506.3821856235,"t":1729407600}
+{"o":136.432899398,"h":136.8825393463,"l":136.0783346905,"c":136.4200589841,"v":583789.618200062,"t":1729411200}
+{"o":136.4200589841,"h":136.9851402266,"l":136.1737436844,"c":136.7374045454,"v":445613.2633214548,"t":1729414800}
+{"o":136.7374045454,"h":136.9599494884,"l":136.2699507501,"c":136.4199830732,"v":516724.5486199924,"t":1729418400}
+{"o":136.4199830732,"h":136.8903796491,"l":136.4002301982,"c":136.7822602234,"v":671715.3664532085,"t":1729422000}
+{"o":136.7822602234,"h":136.8664731804,"l":135.9945261081,"c":136.0348644507,"v":709140.5351583241,"t":1729425600}
+{"o":136.0348644507,"h":136.3952738571,"l":135.3939578569,"c":135.840562458,"v":797236.860597362,"t":1729429200}
+{"o":135.840562458,"h":138.7098069773,"l":135.8286081128,"c":138.1452918886,"v":1000339.6182865888,"t":1729432800}
+{"o":138.1452918886,"h":138.2897425993,"l":136.5182417621,"c":137.4649805741,"v":799888.197446215,"t":1729436400}
+{"o":137.4649805741,"h":137.7368584092,"l":136.8729169372,"c":137.3152732068,"v":771367.6734365614,"t":1729440000}
+{"o":137.3152732068,"h":138.0087814731,"l":136.8057719011,"c":137.6490416762,"v":736654.7883229209,"t":1729443600}
+{"o":137.6490416762,"h":138.5285779547,"l":137.4888263562,"c":137.8222180351,"v":717804.0694362919,"t":1729447200}
+{"o":137.8222180351,"h":138.2725221853,"l":137.0548500949,"c":137.5875422702,"v":657561.8601927825,"t":1729450800}
+{"o":137.5875422702,"h":140.2107982218,"l":137.0307215306,"c":139.7401595949,"v":706149.5132367144,"t":1729454400}
+{"o":139.7401595949,"h":140.7568863157,"l":139.5497208949,"c":140.6345740648,"v":788344.7600762177,"t":1729458000}
+{"o":140.6345740648,"h":143.850292268,"l":140.0819533688,"c":143.2007958957,"v":1073867.1890963006,"t":1729461600}
+{"o":143.2007958957,"h":144.4924367501,"l":141.7109446814,"c":143.7611025051,"v":1010410.589060955,"t":1729465200}
+{"o":143.7611025051,"h":146.3380302451,"l":139.1739422341,"c":144.9335865736,"v":1146754.8073145594,"t":1729468800}
+{"o":144.9335865736,"h":146.3326909592,"l":144.2517315857,"c":145.8398522727,"v":986163.0989955154,"t":1729472400}
+{"o":145.8398522727,"h":146.5299497124,"l":144.0633690214,"c":144.7278222845,"v":1046834.5575854527,"t":1729476000}
+{"o":144.7278222845,"h":145.8384323342,"l":143.9506572862,"c":145.6213751532,"v":1438534.5173488522,"t":1729479600}
+{"o":145.6213751532,"h":146.9085946824,"l":143.7390316853,"c":146.4835669786,"v":962467.0475721916,"t":1729483200}
+{"o":146.4835669786,"h":147.5584181597,"l":145.2782513177,"c":145.6868513707,"v":891002.324743767,"t":1729486800}
+{"o":145.6868513707,"h":146.9998096657,"l":144.9008237498,"c":145.2593070776,"v":894925.9228447236,"t":1729490400}
+{"o":145.2593070776,"h":145.9791192192,"l":144.6533651757,"c":144.8492281302,"v":813039.07092044,"t":1729494000}
+{"o":144.8492281302,"h":145.7379667529,"l":142.3854306,"c":142.9026539318,"v":1126880.527188964,"t":1729497600}
+{"o":142.9026539318,"h":143.6870030439,"l":139.9956181936,"c":143.0819701105,"v":965540.7870533649,"t":1729501200}
+{"o":143.0819701105,"h":143.8115136736,"l":142.1153762458,"c":142.6338032987,"v":726913.556510599,"t":1729504800}
+{"o":142.6338032987,"h":144.0796198331,"l":140.2813183755,"c":142.8331352538,"v":705586.6161703295,"t":1729508400}
+{"o":142.8331352538,"h":143.4583660383,"l":141.9945937595,"c":142.2671519379,"v":696523.3976496306,"t":1729512000}
+{"o":142.2671519379,"h":142.6727146879,"l":138.7312750714,"c":139.6737796848,"v":1129020.2834600031,"t":1729515600}
+{"o":139.6737796848,"h":141.5888861351,"l":135.7836498799,"c":141.0664302055,"v":983719.7049665111,"t":1729519200}
+{"o":141.0664302055,"h":141.9494782752,"l":140.0589190743,"c":141.9494782752,"v":829202.4270222377,"t":1729522800}
+{"o":141.9494782752,"h":141.9821056797,"l":140.0764906181,"c":141.3886050582,"v":937298.1232372626,"t":1729526400}
+{"o":141.3886050582,"h":142.6418785564,"l":141.2456667406,"c":142.3121218868,"v":1043503.5346612601,"t":1729530000}
+{"o":142.3121218868,"h":142.6827173962,"l":141.5834803953,"c":142.3268292802,"v":982794.1937437351,"t":1729533600}
+{"o":142.3268292802,"h":144.3692323866,"l":142.3111102786,"c":144.1224981553,"v":992974.8315946161,"t":1729537200}
+{"o":144.1224981553,"h":144.1414098293,"l":142.6859506037,"c":142.9832660638,"v":780167.931460223,"t":1729540800}
+{"o":142.9832660638,"h":144.412854808,"l":142.9805401299,"c":143.8748720795,"v":963499.9950953027,"t":1729544400}
+{"o":143.8748720795,"h":144.4188575104,"l":143.3671524006,"c":144.1706535529,"v":751328.0924705273,"t":1729548000}
+{"o":144.1706535529,"h":144.1706535529,"l":141.647495596,"c":142.7643630663,"v":756704.9829560759,"t":1729551600}
+{"o":142.7643630663,"h":143.0283871821,"l":138.0057666353,"c":142.026597977,"v":997995.957334864,"t":1729555200}
+{"o":142.026597977,"h":143.7320483901,"l":140.8270145989,"c":143.4255422779,"v":815570.331666428,"t":1729558800}
+{"o":143.4255422779,"h":144.1605323299,"l":142.5185675088,"c":142.5537063711,"v":848169.5021576401,"t":1729562400}
+{"o":142.5537063711,"h":143.0335552603,"l":141.0943695481,"c":142.9027129787,"v":880126.6241830852,"t":1729566000}
+{"o":142.9027129787,"h":144.6511850924,"l":142.6954729264,"c":143.6716138008,"v":881430.9109251716,"t":1729569600}
+{"o":143.6716138008,"h":146.0422158013,"l":143.4682166175,"c":144.6879706371,"v":838680.6441296515,"t":1729573200}
+{"o":144.6879706371,"h":145.3867410537,"l":144.3900649263,"c":144.5075922006,"v":763400.4484467702,"t":1729576800}
+{"o":144.5075922006,"h":144.7501448651,"l":143.3378019985,"c":143.4901776829,"v":841407.1243221503,"t":1729580400}
+{"o":143.4901776829,"h":143.5808129816,"l":140.8371492968,"c":142.2471015315,"v":897627.07475028,"t":1729584000}
+{"o":142.2471015315,"h":142.3660685694,"l":140.4860491732,"c":141.6483717849,"v":862128.294694597,"t":1729587600}
+{"o":141.6483717849,"h":143.0470699153,"l":140.9503231242,"c":142.885527436,"v":721737.9938859025,"t":1729591200}
+{"o":142.885527436,"h":145.2107810104,"l":142.7686165401,"c":144.1422324634,"v":783926.9399876712,"t":1729594800}
+{"o":144.1422324634,"h":145.4212143232,"l":142.2529979344,"c":142.7003979468,"v":917264.9495038571,"t":1729598400}
+{"o":142.7003979468,"h":143.5010433325,"l":141.470779476,"c":142.6270417068,"v":912543.8485269181,"t":1729602000}
+{"o":142.6270417068,"h":147.0987340506,"l":142.2227945171,"c":146.0421621382,"v":1160764.8104019496,"t":1729605600}
+{"o":146.0421621382,"h":146.8702265642,"l":142.5647735667,"c":144.0823149072,"v":1140119.8867557684,"t":1729609200}
+{"o":144.0823149072,"h":144.4212079022,"l":141.8034804439,"c":142.6402943332,"v":939495.2683996807,"t":1729612800}
+{"o":142.6402943332,"h":144.9837702703,"l":141.0943560237,"c":143.5623221019,"v":893685.8536852075,"t":1729616400}
+{"o":143.5623221019,"h":146.0376166364,"l":142.6514126411,"c":144.2422502486,"v":899063.8195901397,"t":1729620000}
+{"o":144.2422502486,"h":145.2033995649,"l":143.7498789593,"c":144.6954975978,"v":842268.7093856756,"t":1729623600}
+{"o":144.6954975978,"h":144.9974173994,"l":144.0821581708,"c":144.4732613283,"v":802636.3685571972,"t":1729627200}
+{"o":144.4732613283,"h":144.5770301126,"l":143.4601830696,"c":143.877414672,"v":745204.6337976187,"t":1729630800}
+{"o":143.877414672,"h":145.2867040374,"l":143.6984585726,"c":145.0918388187,"v":687269.1229945858,"t":1729634400}
+{"o":145.0918388187,"h":145.2730770853,"l":142.1109331429,"c":143.9314966546,"v":684035.0020608279,"t":1729638000}
+{"o":143.9314966546,"h":144.2027830629,"l":142.3656750675,"c":142.6689266283,"v":663634.6052173255,"t":1729641600}
+{"o":142.6689266283,"h":143.8162645726,"l":142.6201034711,"c":143.6947689783,"v":667767.5434957354,"t":1729645200}
+{"o":143.6947689783,"h":143.8451986566,"l":142.4432980158,"c":142.5903532246,"v":758615.4622269486,"t":1729648800}
+{"o":142.5903532246,"h":142.9308829896,"l":141.3089603838,"c":142.092982411,"v":804218.3018414665,"t":1729652400}
+{"o":142.092982411,"h":142.6789373933,"l":141.6650094656,"c":142.4527608441,"v":695887.0836628006,"t":1729656000}
+{"o":142.4527608441,"h":142.8852749254,"l":141.0929946368,"c":141.6514445521,"v":716831.965329517,"t":1729659600}
+{"o":141.6514445521,"h":142.8937613643,"l":141.5085097732,"c":141.8465588671,"v":646043.1463138619,"t":1729663200}
+{"o":141.8465588671,"h":142.2876318237,"l":141.3962245033,"c":142.2876318237,"v":711827.5280193497,"t":1729666800}
+{"o":142.2876318237,"h":142.8578409111,"l":141.2755628488,"c":141.5682885945,"v":1076073.6730953001,"t":1729670400}
+{"o":141.5682885945,"h":142.5729001108,"l":140.9516970648,"c":142.2555215667,"v":949339.1727110035,"t":1729674000}
+{"o":142.2555215667,"h":143.1956416022,"l":142.0962036762,"c":142.2610681286,"v":876594.0110694662,"t":1729677600}
+{"o":142.2610681286,"h":143.3073732121,"l":142.1016828846,"c":142.8564445451,"v":838721.7046299699,"t":1729681200}
+{"o":142.8564445451,"h":143.4611309246,"l":141.6684185724,"c":142.9419231981,"v":1110968.2720678737,"t":1729684800}
+{"o":142.9419231981,"h":145.6549931145,"l":142.6783960974,"c":145.1482076257,"v":1175916.0661182757,"t":1729688400}
+{"o":145.1482076257,"h":145.3354418331,"l":143.6187655654,"c":144.1016956057,"v":1365998.241025364,"t":1729692000}
+{"o":144.1016956057,"h":144.7474284348,"l":141.9758695774,"c":144.2816662563,"v":1645382.5201766142,"t":1729695600}
+{"o":144.2816662563,"h":144.7134384422,"l":141.9251807227,"c":142.1452831266,"v":1279611.2815534093,"t":1729699200}
+{"o":142.1452831266,"h":143.6074646623,"l":141.98730624,"c":142.6840937009,"v":1409557.5298950879,"t":1729702800}
+{"o":142.6840937009,"h":145.9587498876,"l":140.1873657095,"c":145.6401966081,"v":1407107.6827178842,"t":1729706400}
+{"o":145.6401966081,"h":149.0405735951,"l":144.8773151074,"c":148.4526912788,"v":1265961.4757149178,"t":1729710000}
+{"o":148.4526912788,"h":150.9648634077,"l":147.494214163,"c":148.9863798452,"v":1155722.0149184132,"t":1729713600}
+{"o":148.9863798452,"h":149.6449462699,"l":146.0627533892,"c":146.7760110263,"v":1125245.0302906053,"t":1729717200}
+{"o":146.7760110263,"h":147.9819098195,"l":140.9750191581,"c":146.735431695,"v":1061649.2305025097,"t":1729720800}
+{"o":146.735431695,"h":147.7262495903,"l":146.3944996548,"c":146.6566459835,"v":898445.4243376398,"t":1729724400}
+{"o":146.6566459835,"h":148.6653344257,"l":140.9543981751,"c":148.3761859809,"v":972981.8718487415,"t":1729728000}
+{"o":148.3761859809,"h":149.8631089335,"l":147.3833133113,"c":148.4460225007,"v":981996.6190900686,"t":1729731600}
+{"o":148.4460225007,"h":151.5171924691,"l":147.8141156862,"c":149.8015105011,"v":1172341.2020616513,"t":1729735200}
+{"o":149.8015105011,"h":150.414053668,"l":148.6790052358,"c":149.5055424999,"v":1213879.2762565282,"t":1729738800}
+{"o":149.5055424999,"h":150.4526882429,"l":148.8728938675,"c":148.9540845342,"v":1005709.671671199,"t":1729742400}
+{"o":148.9540845342,"h":149.7168727529,"l":147.8411966306,"c":148.6434706933,"v":786586.5739387315,"t":1729746000}
+{"o":148.6434706933,"h":149.5275074551,"l":148.1435603995,"c":148.8611384723,"v":914362.0170577454,"t":1729749600}
+{"o":148.8611384723,"h":149.7979825065,"l":148.4408545379,"c":148.9575947548,"v":919301.2497037681,"t":1729753200}
+{"o":148.9575947548,"h":149.9497397633,"l":147.652202858,"c":147.7327246191,"v":960956.5615373837,"t":1729756800}
+{"o":147.7327246191,"h":148.4399015831,"l":146.2090389776,"c":147.4030810771,"v":1026577.5198315701,"t":1729760400}
+{"o":147.4030810771,"h":148.777140297,"l":146.8412226068,"c":148.4770079149,"v":830976.5282699867,"t":1729764000}
+{"o":148.4770079149,"h":149.4659239582,"l":148.0179782262,"c":149.3048717118,"v":979709.1842180337,"t":1729767600}
+{"o":149.3048717118,"h":151.1636156332,"l":149.0268664014,"c":149.7922906003,"v":1016618.9706127618,"t":1729771200}
+{"o":149.7922906003,"h":152.2810682504,"l":149.4470451778,"c":150.9335720315,"v":1185308.1463074493,"t":1729774800}
+{"o":150.9335720315,"h":152.0167157941,"l":149.7598421705,"c":150.8557260674,"v":1155837.1211475395,"t":1729778400}
+{"o":150.8557260674,"h":153.1271054297,"l":149.8657639283,"c":150.6446821244,"v":1174051.4736993185,"t":1729782000}
+{"o":150.6446821244,"h":153.4148740693,"l":149.9340513055,"c":151.7683169153,"v":984417.7603919765,"t":1729785600}
+{"o":151.7683169153,"h":152.1777128903,"l":143.2161515357,"c":150.6082036234,"v":990110.2600756603,"t":1729789200}
+{"o":150.6082036234,"h":151.65507982,"l":150.0845513183,"c":151.3480742616,"v":972569.9557032433,"t":1729792800}
+{"o":151.3480742616,"h":152.5486411747,"l":150.9043827518,"c":152.3429061255,"v":1023060.3704595808,"t":1729796400}
+{"o":152.3429061255,"h":153.7334381144,"l":150.289985877,"c":152.3247318954,"v":1040729.6440123298,"t":1729800000}
+{"o":152.3247318954,"h":153.4607952304,"l":151.6860991002,"c":152.8398023772,"v":1071637.5357724649,"t":1729803600}
+{"o":152.8398023772,"h":154.1584892698,"l":152.5303716001,"c":153.5291172232,"v":1243516.9448032521,"t":1729807200}
+{"o":153.5291172232,"h":153.9362545061,"l":150.380729811,"c":151.9176010241,"v":1048712.1011818976,"t":1729810800}
+{"o":151.9176010241,"h":152.6981193116,"l":151.2979755975,"c":151.7726393763,"v":1029351.7477716617,"t":1729814400}
+{"o":151.7726393763,"h":152.1227730187,"l":150.3944350844,"c":150.9672435285,"v":924785.5125836945,"t":1729818000}
+{"o":150.9672435285,"h":151.6332417532,"l":150.3997710092,"c":150.9059241711,"v":767641.3532984271,"t":1729821600}
+{"o":150.9059241711,"h":151.4935304769,"l":149.0475769194,"c":149.9853250952,"v":893955.024212484,"t":1729825200}
+{"o":149.9853250952,"h":150.3260462134,"l":148.4235928432,"c":148.6920031759,"v":765193.8882627669,"t":1729828800}
+{"o":148.6920031759,"h":149.5143178565,"l":148.0413241541,"c":149.2575150636,"v":657190.8262329516,"t":1729832400}
+{"o":149.2575150636,"h":149.8209333402,"l":148.8567521527,"c":149.1062913473,"v":845832.7546748252,"t":1729836000}
+{"o":149.1062913473,"h":149.3480311681,"l":147.1914456475,"c":147.6227889366,"v":799233.3191766277,"t":1729839600}
+{"o":147.6227889366,"h":148.4255062082,"l":146.7053461067,"c":148.0148280005,"v":1199713.7811721689,"t":1729843200}
+{"o":148.0148280005,"h":148.8188223259,"l":146.6554826742,"c":148.680083494,"v":895213.0223364293,"t":1729846800}
+{"o":148.680083494,"h":149.2905802194,"l":147.9978574869,"c":148.9931401164,"v":921322.2986715981,"t":1729850400}
+{"o":148.9931401164,"h":149.5449924877,"l":148.7018017295,"c":149.1676800397,"v":706583.7801687167,"t":1729854000}
+{"o":149.1676800397,"h":149.8655726646,"l":148.7611957197,"c":148.9977781761,"v":770922.0529267016,"t":1729857600}
+{"o":148.9977781761,"h":150.5626992586,"l":148.4595123562,"c":150.4111263058,"v":917035.6563672549,"t":1729861200}
+{"o":150.4111263058,"h":152.4741557002,"l":149.7894739018,"c":150.9216612661,"v":1103049.4639827937,"t":1729864800}
+{"o":150.9216612661,"h":151.9543661838,"l":146.0924137833,"c":148.1109391161,"v":1197218.3063822044,"t":1729868400}
+{"o":148.1109391161,"h":149.2734618522,"l":146.363246868,"c":147.7361714154,"v":1318634.1990723202,"t":1729872000}
+{"o":147.7361714154,"h":148.4986917131,"l":142.8799294405,"c":144.1700055352,"v":1359302.9497102089,"t":1729875600}
+{"o":144.1700055352,"h":147.2962801923,"l":141.49681945,"c":145.3570672533,"v":1922036.8263842787,"t":1729879200}
+{"o":145.3570672533,"h":145.922482908,"l":142.317231787,"c":144.120793556,"v":1286853.1962966786,"t":1729882800}
+{"o":144.120793556,"h":144.8229679379,"l":141.6687877981,"c":143.3065293316,"v":990976.3492883884,"t":1729886400}
+{"o":143.3065293316,"h":144.7329413676,"l":142.8811270148,"c":144.2738095259,"v":898517.4935410687,"t":1729890000}
+{"o":144.2738095259,"h":144.8320484106,"l":140.3373782875,"c":140.5135779213,"v":860192.2272475981,"t":1729893600}
+{"o":140.5135779213,"h":141.8402187897,"l":136.7065317245,"c":141.454429325,"v":1931919.3540147038,"t":1729897200}
+{"o":141.454429325,"h":142.3281195651,"l":140.5229014779,"c":141.4311135922,"v":1190016.8227107648,"t":1729900800}
+{"o":141.4311135922,"h":141.8118248081,"l":140.1076194486,"c":140.1076194486,"v":762283.2370345498,"t":1729904400}
+{"o":140.1076194486,"h":142.3252717521,"l":139.3755194186,"c":141.3877234375,"v":778504.7446962447,"t":1729908000}
+{"o":141.3877234375,"h":142.3295627326,"l":140.810436384,"c":142.1035146426,"v":644948.1947208565,"t":1729911600}
+{"o":142.1035146426,"h":142.969038273,"l":141.8304523954,"c":142.918434704,"v":655633.4131556661,"t":1729915200}
+{"o":142.918434704,"h":144.2738093226,"l":142.6243674629,"c":143.1760625312,"v":634399.3319265189,"t":1729918800}
+{"o":143.1760625312,"h":144.6711270179,"l":142.8092084915,"c":144.5521183544,"v":777250.1209005656,"t":1729922400}
+{"o":144.5521183544,"h":145.1802696751,"l":143.1130459248,"c":143.6749230438,"v":778042.5193555183,"t":1729926000}
+{"o":143.6749230438,"h":144.7975106348,"l":143.5592377043,"c":144.5246782662,"v":707254.6709929829,"t":1729929600}
+{"o":144.5246782662,"h":145.519186079,"l":144.2733607407,"c":145.1204979693,"v":746396.5491985306,"t":1729933200}
+{"o":145.1204979693,"h":146.1661400548,"l":143.7729193981,"c":145.2758631596,"v":869174.0267647388,"t":1729936800}
+{"o":145.2758631596,"h":146.2714199997,"l":144.4269850339,"c":144.7609956574,"v":749898.4339629196,"t":1729940400}
+{"o":144.7609956574,"h":145.5645419582,"l":144.4249275998,"c":145.0447835913,"v":697360.1922490905,"t":1729944000}
+{"o":145.0447835913,"h":145.2699123902,"l":143.7507506998,"c":144.2225648333,"v":697850.5394269702,"t":1729947600}
+{"o":144.2225648333,"h":144.6897788616,"l":143.5594452362,"c":143.9159768926,"v":945199.2549022866,"t":1729951200}
+{"o":143.9159768926,"h":145.6732269411,"l":143.572896093,"c":144.7023057404,"v":855239.33617892,"t":1729954800}
+{"o":144.7023057404,"h":145.6750094559,"l":144.3286604199,"c":145.2228646824,"v":695358.7633288716,"t":1729958400}
+{"o":145.2228646824,"h":146.0805527872,"l":144.4238395927,"c":145.9513911705,"v":737420.569063688,"t":1729962000}
+{"o":145.9513911705,"h":146.2038036263,"l":145.2587466251,"c":145.762598894,"v":793037.4100874368,"t":1729965600}
+{"o":145.762598894,"h":147.7952680397,"l":145.762598894,"c":147.1817320759,"v":753419.664526645,"t":1729969200}
+{"o":147.1817320759,"h":148.5399814477,"l":147.0777108443,"c":148.0519245447,"v":751010.4384230352,"t":1729972800}
+{"o":148.0519245447,"h":148.6778449625,"l":146.75493782,"c":147.0177955204,"v":747258.5306184163,"t":1729976400}
+{"o":147.0177955204,"h":147.6675722441,"l":146.6153912934,"c":147.078337968,"v":629012.3393754916,"t":1729980000}
+{"o":147.078337968,"h":147.2251533783,"l":146.3197608687,"c":146.6046416397,"v":522581.4941951139,"t":1729983600}
+{"o":146.6046416397,"h":146.9381369839,"l":145.5396321417,"c":146.4374977201,"v":641657.9970088608,"t":1729987200}
+{"o":146.4374977201,"h":148.6489212601,"l":146.0556138945,"c":147.9541563648,"v":725266.7169969608,"t":1729990800}
+{"o":147.9541563648,"h":148.6989196621,"l":146.9259851693,"c":147.2102205956,"v":712985.437450798,"t":1729994400}
+{"o":147.2102205956,"h":147.9435190119,"l":146.4771384915,"c":147.6449386605,"v":611866.4423676205,"t":1729998000}
+{"o":147.6449386605,"h":148.1748183056,"l":147.2862810537,"c":148.0075811251,"v":556814.9129650713,"t":1730001600}
+{"o":148.0075811251,"h":148.5436856947,"l":147.5707789929,"c":148.0789879575,"v":517210.1731946305,"t":1730005200}
+{"o":148.0789879575,"h":148.7839746242,"l":147.7483092032,"c":148.7686198293,"v":550015.6793671983,"t":1730008800}
+{"o":148.7686198293,"h":150.2025834792,"l":148.209989098,"c":148.6728942028,"v":557222.0871358482,"t":1730012400}
+{"o":148.6728942028,"h":150.6258086548,"l":148.5618729653,"c":150.4387340287,"v":654596.473602439,"t":1730016000}
+{"o":150.4387340287,"h":150.5995166754,"l":149.0777434535,"c":149.860450942,"v":737845.4440744891,"t":1730019600}
+{"o":149.860450942,"h":149.9562772363,"l":148.9186271405,"c":149.0678793088,"v":675888.3407187782,"t":1730023200}
+{"o":149.0678793088,"h":150.1637077953,"l":148.8623520914,"c":149.385046665,"v":641067.8749325959,"t":1730026800}
+{"o":149.385046665,"h":151.7080640038,"l":149.3638353662,"c":150.8500271094,"v":907169.9090112147,"t":1730030400}
+{"o":150.8500271094,"h":151.710570616,"l":150.2588475893,"c":151.0470538503,"v":894324.7038993991,"t":1730034000}
+{"o":151.0470538503,"h":151.9841798063,"l":150.7736684547,"c":151.3741159364,"v":898651.0531645096,"t":1730037600}
+{"o":151.3741159364,"h":152.4638106783,"l":150.7271042452,"c":150.9609832174,"v":820709.7473575651,"t":1730041200}
+{"o":150.9609832174,"h":151.6799818341,"l":149.7793964178,"c":151.6412154184,"v":787730.6355266077,"t":1730044800}
+{"o":151.6412154184,"h":153.3730509039,"l":151.1295076088,"c":151.1764946863,"v":814662.177832535,"t":1730048400}
+{"o":151.1764946863,"h":152.215547347,"l":150.8248226371,"c":150.9042631055,"v":756662.5766391328,"t":1730052000}
+{"o":150.9042631055,"h":152.1943459873,"l":150.4449396242,"c":152.0667837722,"v":842010.5444966805,"t":1730055600}
+{"o":152.0667837722,"h":152.7755631761,"l":151.5525030012,"c":151.7964390955,"v":809374.5619634945,"t":1730059200}
+{"o":151.7964390955,"h":152.8061786923,"l":151.5348352799,"c":151.9836377578,"v":887239.4766081653,"t":1730062800}
+{"o":151.9836377578,"h":152.9291404541,"l":151.9836377578,"c":152.5433428765,"v":818859.8733198716,"t":1730066400}
+{"o":152.5433428765,"h":152.9868926626,"l":151.5969961167,"c":151.6277589749,"v":726918.0703852964,"t":1730070000}
+{"o":151.6277589749,"h":152.0647288876,"l":150.8307475367,"c":151.0746432198,"v":673068.7455611962,"t":1730073600}
+{"o":151.0746432198,"h":151.5227540783,"l":149.3003248629,"c":150.8024363927,"v":574704.0630374313,"t":1730077200}
+{"o":150.8024363927,"h":151.1378329586,"l":150.0241789775,"c":150.3051217638,"v":685615.1424315808,"t":1730080800}
+{"o":150.3051217638,"h":151.6642773376,"l":150.1960834358,"c":150.8174645309,"v":740743.7953576297,"t":1730084400}
+{"o":150.8174645309,"h":150.8636919173,"l":149.1647026141,"c":150.3929901924,"v":706959.2237710882,"t":1730088000}
+{"o":150.3929901924,"h":150.4903026355,"l":148.5337970992,"c":149.6578314111,"v":771928.2448009535,"t":1730091600}
+{"o":149.6578314111,"h":149.9375162892,"l":148.7866147949,"c":149.745500803,"v":599047.5825855152,"t":1730095200}
+{"o":149.745500803,"h":151.6267992712,"l":149.6309196024,"c":150.7673672557,"v":728518.2040911873,"t":1730098800}
+{"o":150.7673672557,"h":152.2472772948,"l":150.7087055168,"c":151.7640100051,"v":791594.985072323,"t":1730102400}
+{"o":151.7640100051,"h":152.8077907014,"l":151.4139622489,"c":152.5352712423,"v":621490.7217634267,"t":1730106000}
+{"o":152.5352712423,"h":153.3801564144,"l":152.0854072881,"c":152.0980633805,"v":695131.5494035837,"t":1730109600}
+{"o":152.0980633805,"h":153.1359113908,"l":151.3153067132,"c":151.8768411302,"v":683573.6348123461,"t":1730113200}
+{"o":151.8768411302,"h":152.8861947486,"l":148.9885215533,"c":152.4471668222,"v":778626.2958790774,"t":1730116800}
+{"o":152.4471668222,"h":152.8824965588,"l":150.2426564127,"c":150.4244059663,"v":819955.4497743192,"t":1730120400}
+{"o":150.4244059663,"h":151.6306695488,"l":148.6631326342,"c":150.2532791119,"v":884844.0104967288,"t":1730124000}
+{"o":150.2532791119,"h":150.4671962117,"l":148.4729840464,"c":148.874044626,"v":851378.1894986914,"t":1730127600}
+{"o":148.874044626,"h":150.7799189667,"l":148.3459677251,"c":149.2781466512,"v":944443.385915884,"t":1730131200}
+{"o":149.2781466512,"h":151.4874735731,"l":147.468625638,"c":150.0866804043,"v":1106341.4876364574,"t":1730134800}
+{"o":150.0866804043,"h":151.0912738454,"l":149.9606084971,"c":150.6151020763,"v":853221.878916247,"t":1730138400}
+{"o":150.6151020763,"h":153.0147051764,"l":150.4146795378,"c":151.5263661065,"v":995173.8476484646,"t":1730142000}
+{"o":151.5263661065,"h":151.7858005292,"l":150.5866124072,"c":151.6674262037,"v":811825.8193906968,"t":1730145600}
+{"o":151.6674262037,"h":153.102594351,"l":151.4265331377,"c":152.5688711952,"v":697764.8493748039,"t":1730149200}
+{"o":152.5688711952,"h":154.3837557465,"l":152.330256547,"c":153.4072411924,"v":1058347.0393365012,"t":1730152800}
+{"o":153.4072411924,"h":154.100423634,"l":152.4107404132,"c":153.1044735616,"v":834045.362491695,"t":1730156400}
+{"o":153.1044735616,"h":153.9094134294,"l":152.2970140137,"c":153.4215887594,"v":705325.5151634058,"t":1730160000}
+{"o":153.4215887594,"h":153.4718666268,"l":152.0883046755,"c":153.0872942733,"v":788452.7696051213,"t":1730163600}
+{"o":153.0872942733,"h":157.3008097114,"l":152.5008891134,"c":155.2814264985,"v":1204322.7017640891,"t":1730167200}
+{"o":155.2814264985,"h":156.8712607111,"l":154.3443078454,"c":156.0750937665,"v":822015.4366649179,"t":1730170800}
+{"o":156.0750937665,"h":156.9083405948,"l":155.537656629,"c":156.2084407101,"v":667846.1434552119,"t":1730174400}
+{"o":156.2084407101,"h":156.2665982188,"l":154.5744506632,"c":155.345552637,"v":759281.5214870139,"t":1730178000}
+{"o":155.345552637,"h":155.6351492875,"l":154.5504441038,"c":154.8408981438,"v":628309.6978031418,"t":1730181600}
+{"o":154.8408981438,"h":155.3249982951,"l":153.8830872009,"c":154.6585677958,"v":650723.8045815884,"t":1730185200}
+{"o":154.6585677958,"h":155.9840337182,"l":154.1489118589,"c":155.4434987023,"v":640784.3775832416,"t":1730188800}
+{"o":155.4434987023,"h":155.8620822935,"l":154.8280204118,"c":155.4649323724,"v":622469.9353565404,"t":1730192400}
+{"o":155.4649323724,"h":155.8302554675,"l":154.6715914638,"c":155.4459604475,"v":567804.5454568493,"t":1730196000}
+{"o":155.4459604475,"h":156.1722677602,"l":154.8394345196,"c":155.3375151962,"v":684750.0350104985,"t":1730199600}
+{"o":155.3375151962,"h":155.8169430356,"l":153.8861622479,"c":153.9189111289,"v":755766.1756031835,"t":1730203200}
+{"o":153.9189111289,"h":154.8154477244,"l":153.1517494612,"c":154.4640017183,"v":790565.0306553008,"t":1730206800}
+{"o":154.4640017183,"h":155.2231438604,"l":153.2253349571,"c":154.0971684936,"v":1068074.8516430305,"t":1730210400}
+{"o":154.0971684936,"h":155.500563701,"l":153.4303360766,"c":155.017141687,"v":1069074.3382757145,"t":1730214000}
+{"o":155.017141687,"h":158.1627722346,"l":154.807545752,"c":156.7271824155,"v":1304799.1641319266,"t":1730217600}
+{"o":156.7271824155,"h":157.8660558738,"l":154.4791823986,"c":155.417695111,"v":1017215.874969652,"t":1730221200}
+{"o":155.417695111,"h":156.446292473,"l":154.7070445499,"c":155.7381958565,"v":1066764.560600884,"t":1730224800}
+{"o":155.7381958565,"h":156.3669900607,"l":152.3619740692,"c":153.0233902412,"v":1147809.8879023546,"t":1730228400}
+{"o":153.0233902412,"h":153.7344425053,"l":151.4262712255,"c":153.3060120263,"v":900752.3372237289,"t":1730232000}
+{"o":153.3060120263,"h":154.2857919021,"l":152.6740509137,"c":153.5243579116,"v":667634.7012828236,"t":1730235600}
+{"o":153.5243579116,"h":154.964984084,"l":153.4005177507,"c":154.2634832881,"v":717569.3915910893,"t":1730239200}
+{"o":154.2634832881,"h":154.7449460648,"l":153.5727513851,"c":154.0562445199,"v":620222.7946810659,"t":1730242800}
+{"o":154.0562445199,"h":154.3838090943,"l":152.6220162517,"c":153.4129787293,"v":620203.4557731372,"t":1730246400}
+{"o":153.4129787293,"h":154.6149003459,"l":151.8641218801,"c":154.4771649439,"v":675068.5604795768,"t":1730250000}
+{"o":154.4771649439,"h":155.3487541597,"l":153.7366540062,"c":154.2774627205,"v":633249.6981223089,"t":1730253600}
+{"o":154.2774627205,"h":155.011443991,"l":154.0097083626,"c":154.6683054236,"v":645156.6032684802,"t":1730257200}
+{"o":154.6683054236,"h":155.32863917,"l":154.2128656854,"c":155.1758304293,"v":512791.5637150251,"t":1730260800}
+{"o":155.1758304293,"h":156.2570448494,"l":154.2804751013,"c":154.5879778226,"v":566704.6604381171,"t":1730264400}
+{"o":154.5879778226,"h":155.3255255202,"l":153.4048027914,"c":153.5632772232,"v":579918.2860108056,"t":1730268000}
+{"o":153.5632772232,"h":154.0957000549,"l":153.0620719783,"c":153.4644366127,"v":580573.9713412076,"t":1730271600}
+{"o":153.4644366127,"h":154.0579585719,"l":152.7176778093,"c":152.8082598717,"v":691933.6215690797,"t":1730275200}
+{"o":152.8082598717,"h":153.5343804602,"l":152.5832230038,"c":153.0093132956,"v":507912.4022084267,"t":1730278800}
+{"o":153.0093132956,"h":153.0987262678,"l":152.1559112642,"c":152.2214106566,"v":495835.1466393208,"t":1730282400}
+{"o":152.2214106566,"h":152.4240004744,"l":150.5614108297,"c":150.8601290315,"v":651845.5971924391,"t":1730286000}
+{"o":150.8601290315,"h":151.2360792935,"l":149.9281261105,"c":150.7691936278,"v":667282.4531032733,"t":1730289600}
+{"o":150.7691936278,"h":151.7144159886,"l":149.4007956705,"c":151.5648602786,"v":740975.2894576379,"t":1730293200}
+{"o":151.5648602786,"h":152.3148577718,"l":150.7067838965,"c":151.0547201374,"v":792185.0599738817,"t":1730296800}
+{"o":151.0547201374,"h":151.1908886034,"l":148.0364898949,"c":149.4241440143,"v":912819.6984507939,"t":1730300400}
+{"o":149.4241440143,"h":150.5913746644,"l":148.2287093394,"c":150.3713657515,"v":867628.6821607933,"t":1730304000}
+{"o":150.3713657515,"h":150.7327378292,"l":149.8518579097,"c":150.6424100102,"v":885488.0576609122,"t":1730307600}
+{"o":150.6424100102,"h":151.0115045921,"l":149.133335203,"c":149.5246646432,"v":929626.4764159203,"t":1730311200}
+{"o":149.5246646432,"h":150.1531531576,"l":148.8845893105,"c":149.7580229133,"v":712562.1806136,"t":1730314800}
+{"o":149.7580229133,"h":151.9476337419,"l":148.7746296335,"c":151.7793622785,"v":856976.748905464,"t":1730318400}
+{"o":151.7793622785,"h":152.0960110259,"l":149.2857532075,"c":150.4657104126,"v":765988.0797174626,"t":1730322000}
+{"o":150.4657104126,"h":150.8849224446,"l":150.0945841846,"c":150.6441504205,"v":559674.8568149412,"t":1730325600}
+{"o":150.6441504205,"h":151.3515435919,"l":150.1395288329,"c":150.2259108493,"v":470938.5040894707,"t":1730329200}
+{"o":150.2259108493,"h":150.7692900802,"l":149.9478252955,"c":150.6056685685,"v":471339.474584161,"t":1730332800}
+{"o":150.6056685685,"h":151.3213306936,"l":149.7952969431,"c":150.8417033033,"v":576609.9597961444,"t":1730336400}
+{"o":150.8417033033,"h":151.7090835451,"l":150.3415325119,"c":151.0451552137,"v":605929.7325171381,"t":1730340000}
+{"o":151.0451552137,"h":151.2820545745,"l":149.1729154323,"c":149.7669232504,"v":519470.618458293,"t":1730343600}
+{"o":149.7669232504,"h":150.6010314415,"l":149.6151012344,"c":150.4223231957,"v":495502.1092455161,"t":1730347200}
+{"o":150.4223231957,"h":151.191088876,"l":150.2288349982,"c":150.4944703685,"v":499945.2424038043,"t":1730350800}
+{"o":150.4944703685,"h":150.6159878549,"l":148.9283561862,"c":149.184054555,"v":479471.9156588942,"t":1730354400}
+{"o":149.184054555,"h":150.2254744692,"l":148.7640144757,"c":149.9041272146,"v":441775.101328245,"t":1730358000}
+{"o":149.9041272146,"h":149.968318471,"l":148.8430093513,"c":149.6429621334,"v":494676.7961966927,"t":1730361600}
+{"o":149.6429621334,"h":150.7216254467,"l":149.4655891447,"c":150.5484982037,"v":450759.1375631333,"t":1730365200}
+{"o":150.5484982037,"h":151.6884727884,"l":150.0172710382,"c":151.4453967921,"v":537173.7164573178,"t":1730368800}
+{"o":151.4453967921,"h":151.4831671423,"l":150.0106980592,"c":150.3477019667,"v":522908.8156953331,"t":1730372400}
+{"o":150.3477019667,"h":150.7204406954,"l":149.3174319965,"c":149.6983373933,"v":702004.8216585068,"t":1730376000}
+{"o":149.6983373933,"h":149.878757088,"l":146.7728512931,"c":147.6763541181,"v":904536.6135881776,"t":1730379600}
+{"o":147.6763541181,"h":147.8485485326,"l":144.9387067335,"c":146.3896602649,"v":1198803.4381742987,"t":1730383200}
+{"o":146.3896602649,"h":148.3279215197,"l":146.2300205575,"c":146.5199489102,"v":972677.8499303682,"t":1730386800}
+{"o":146.5199489102,"h":146.6034239453,"l":145.2776380014,"c":145.7566591635,"v":801380.9370986493,"t":1730390400}
+{"o":145.7566591635,"h":147.034443022,"l":145.4589315518,"c":146.2410931501,"v":775778.6098881052,"t":1730394000}
+{"o":146.2410931501,"h":146.4176278782,"l":144.6662559497,"c":145.6307944986,"v":954438.250002488,"t":1730397600}
+{"o":145.6307944986,"h":146.2714594062,"l":144.4997637336,"c":144.7592515856,"v":800851.3457722529,"t":1730401200}
+{"o":144.7592515856,"h":146.1078953364,"l":144.4733622886,"c":145.4994598406,"v":725213.6597588439,"t":1730404800}
+{"o":145.4994598406,"h":145.8263418082,"l":144.9602702061,"c":145.1038777979,"v":671687.3419430786,"t":1730408400}
+{"o":145.1038777979,"h":145.6547996332,"l":143.7597055797,"c":145.4271279665,"v":778831.8273773181,"t":1730412000}
+{"o":145.4271279665,"h":146.0261268582,"l":144.0509423482,"c":144.7287695468,"v":657644.0881932426,"t":1730415600}
+{"o":144.7287695468,"h":145.5077698092,"l":144.442563639,"c":145.0561127149,"v":549575.146736588,"t":1730419200}
+{"o":145.0561127149,"h":145.4915069041,"l":142.8056773829,"c":143.4445540063,"v":740861.2554604444,"t":1730422800}
+{"o":143.4445540063,"h":144.0315227702,"l":141.9373730382,"c":143.8817928681,"v":856129.9135636925,"t":1730426400}
+{"o":143.8817928681,"h":144.502333029,"l":143.2003221631,"c":143.4738003344,"v":589579.933516272,"t":1730430000}
+{"o":143.4738003344,"h":143.7500732675,"l":143.0619098591,"c":143.6628371304,"v":499221.518257269,"t":1730433600}
+{"o":143.6628371304,"h":143.9207998799,"l":143.1713225632,"c":143.3299974249,"v":456584.1787743509,"t":1730437200}
+{"o":143.3299974249,"h":143.3986402086,"l":141.9787438106,"c":142.0758599827,"v":517089.9889994313,"t":1730440800}
+{"o":142.0758599827,"h":142.7273764003,"l":141.6985929812,"c":142.4384375839,"v":479832.4041196636,"t":1730444400}
+{"o":142.4384375839,"h":142.9849660621,"l":142.1320744853,"c":142.3346332609,"v":471582.4832755824,"t":1730448000}
+{"o":142.3346332609,"h":143.3760407009,"l":142.1409487714,"c":143.3361542404,"v":700137.1832547558,"t":1730451600}
+{"o":143.3361542404,"h":144.8737394727,"l":143.292750856,"c":144.3631297641,"v":1046508.0600415288,"t":1730455200}
+{"o":144.3631297641,"h":144.8402652174,"l":143.9468757316,"c":144.1298752916,"v":966794.336598682,"t":1730458800}
+{"o":144.1298752916,"h":145.7519072879,"l":143.9762738271,"c":145.6491903809,"v":1274401.3483196385,"t":1730462400}
+{"o":145.6491903809,"h":148.5242494267,"l":145.1999782725,"c":148.4871048568,"v":1008446.7640679596,"t":1730466000}
+{"o":148.4871048568,"h":149.4484660284,"l":146.2940243008,"c":147.2972368283,"v":1157298.0652796386,"t":1730469600}
+{"o":147.2972368283,"h":147.4993457623,"l":140.5259445583,"c":140.9935596909,"v":1455219.6064409998,"t":1730473200}
+{"o":140.9935596909,"h":143.9967042186,"l":140.6126114405,"c":142.9509555138,"v":1350202.8226904576,"t":1730476800}
+{"o":142.9509555138,"h":144.1209625719,"l":142.524623381,"c":142.9874515172,"v":1122744.0769990487,"t":1730480400}
+{"o":142.9874515172,"h":143.533824595,"l":142.0891296551,"c":142.7044323919,"v":798512.1883412253,"t":1730484000}
+{"o":142.7044323919,"h":143.2385009957,"l":141.7431464215,"c":143.0232363505,"v":815389.8631268869,"t":1730487600}
+{"o":143.0232363505,"h":143.5125315453,"l":142.2149933139,"c":142.283887168,"v":626480.1700959046,"t":1730491200}
+{"o":142.283887168,"h":142.283887168,"l":140.7504849595,"c":141.8713871965,"v":806892.1721725304,"t":1730494800}
+{"o":141.8713871965,"h":142.4790827154,"l":141.4676898939,"c":142.4218431514,"v":614786.738233453,"t":1730498400}
+{"o":142.4218431514,"h":142.9115671765,"l":142.1102857072,"c":142.6670264939,"v":576275.3336036803,"t":1730502000}
+{"o":142.6670264939,"h":143.8044343315,"l":142.5900326134,"c":143.3141866962,"v":541698.5481573489,"t":1730505600}
+{"o":143.3141866962,"h":144.0818279331,"l":143.2315706007,"c":143.7637257834,"v":521704.2013039288,"t":1730509200}
+{"o":143.7637257834,"h":144.813895707,"l":143.5957143916,"c":143.8660879848,"v":510998.4246988642,"t":1730512800}
+{"o":143.8660879848,"h":144.060324424,"l":143.1927405355,"c":143.4373672039,"v":457239.0493471723,"t":1730516400}
+{"o":143.4373672039,"h":143.5747820427,"l":142.1984272114,"c":142.8635088375,"v":357672.7854391625,"t":1730520000}
+{"o":142.8635088375,"h":143.4595337527,"l":142.2825974479,"c":143.3044595821,"v":339261.6085508863,"t":1730523600}
+{"o":143.3044595821,"h":143.4300641675,"l":142.7946297562,"c":143.3510558893,"v":369003.7324453021,"t":1730527200}
+{"o":143.3510558893,"h":144.0359182315,"l":142.9681836484,"c":143.9928759034,"v":402087.2562086304,"t":1730530800}
+{"o":143.9928759034,"h":144.1755475012,"l":143.0020644648,"c":143.1263270357,"v":434330.3975309432,"t":1730534400}
+{"o":143.1263270357,"h":143.5434595386,"l":142.2695444227,"c":142.8986757547,"v":431651.9411527088,"t":1730538000}
+{"o":142.8986757547,"h":143.3583614593,"l":142.070343153,"c":142.9380367213,"v":505058.9338379028,"t":1730541600}
+{"o":142.9380367213,"h":143.1503826358,"l":141.7360034478,"c":142.6021266941,"v":449174.5054394458,"t":1730545200}
+{"o":142.6021266941,"h":142.9690253519,"l":141.5684974081,"c":141.7197715979,"v":586725.1757442148,"t":1730548800}
+{"o":141.7197715979,"h":142.5199084221,"l":140.3105141628,"c":141.0938185962,"v":657499.8583546577,"t":1730552400}
+{"o":141.0938185962,"h":141.4150356209,"l":138.8850338469,"c":140.3786374314,"v":727166.9807714743,"t":1730556000}
+{"o":140.3786374314,"h":140.8065218805,"l":139.2871425599,"c":140.7188151004,"v":764671.4797651233,"t":1730559600}
+{"o":140.7188151004,"h":142.0909467591,"l":140.5395579577,"c":141.6042564309,"v":1122568.134239675,"t":1730563200}
+{"o":141.6042564309,"h":141.6378231025,"l":139.9744899757,"c":140.8480271771,"v":1007760.2138146989,"t":1730566800}
+{"o":140.8480271771,"h":141.2385959237,"l":140.0145588241,"c":140.8497389078,"v":946629.9886933817,"t":1730570400}
+{"o":140.8497389078,"h":142.0901590996,"l":140.7272379839,"c":141.8559313933,"v":938592.9022630502,"t":1730574000}
+{"o":141.8559313933,"h":143.7911018913,"l":141.7007171501,"c":143.2304118342,"v":1045763.7661959113,"t":1730577600}
+{"o":143.2304118342,"h":143.4521023354,"l":142.7855688061,"c":142.8430942407,"v":623111.349010294,"t":1730581200}
+{"o":142.8430942407,"h":143.2062534744,"l":142.3685272975,"c":142.537361068,"v":597591.1127273744,"t":1730584800}
+{"o":142.537361068,"h":142.7425718124,"l":141.7671718866,"c":142.7411783302,"v":744904.91888542,"t":1730588400}
+{"o":142.7411783302,"h":143.1284073712,"l":141.920027044,"c":141.9349602791,"v":655745.7543409771,"t":1730592000}
+{"o":141.9349602791,"h":142.1411445125,"l":140.6193752468,"c":140.7768523071,"v":661240.7408141718,"t":1730595600}
+{"o":140.7768523071,"h":141.1882654758,"l":137.8180335848,"c":139.3170033948,"v":1050203.5742004167,"t":1730599200}
+{"o":139.3170033948,"h":139.6309647437,"l":138.1614854428,"c":139.1333735098,"v":725303.6267277865,"t":1730602800}
+{"o":139.1333735098,"h":140.5566366713,"l":138.8844075994,"c":140.1311766188,"v":516118.5492471192,"t":1730606400}
+{"o":140.1311766188,"h":140.651104505,"l":139.1133440542,"c":139.1639458052,"v":733298.5379309388,"t":1730610000}
+{"o":139.1639458052,"h":140.5470637693,"l":138.9001526225,"c":140.1617888263,"v":647585.1304717301,"t":1730613600}
+{"o":140.1617888263,"h":140.9384589087,"l":139.9798900261,"c":140.4464522809,"v":524296.7604269244,"t":1730617200}
+{"o":140.4464522809,"h":140.8857548078,"l":139.7247608826,"c":140.6903570394,"v":663006.2316731113,"t":1730620800}
+{"o":140.6903570394,"h":141.0610585859,"l":139.6981059932,"c":139.8950253184,"v":701295.7932853175,"t":1730624400}
+{"o":139.8950253184,"h":141.3200072,"l":139.8950253184,"c":140.9090283948,"v":725512.5516188295,"t":1730628000}
+{"o":140.9090283948,"h":141.5706164046,"l":140.2932936194,"c":140.5562453651,"v":714309.2549937472,"t":1730631600}
+{"o":140.5562453651,"h":141.3862938394,"l":140.2001001528,"c":140.4528951691,"v":792888.5040911554,"t":1730635200}
+{"o":140.4528951691,"h":140.9400584127,"l":138.0214514215,"c":138.2961261687,"v":1010127.4243835056,"t":1730638800}
+{"o":138.2961261687,"h":138.8097293367,"l":136.4279106193,"c":136.7857930214,"v":1040176.7334537315,"t":1730642400}
+{"o":136.7857930214,"h":137.6344238561,"l":135.3404942359,"c":137.4300199061,"v":1111389.4644878798,"t":1730646000}
+{"o":137.4300199061,"h":138.6288170504,"l":136.9119382699,"c":137.0569797571,"v":862662.8858863433,"t":1730649600}
+{"o":137.0569797571,"h":138.9872857351,"l":136.991101219,"c":138.3564165118,"v":789370.9033810706,"t":1730653200}
+{"o":138.3564165118,"h":138.5928473384,"l":135.770768295,"c":136.4848519259,"v":769030.5238239658,"t":1730656800}
+{"o":136.4848519259,"h":138.5399174315,"l":136.3976025094,"c":138.3286508419,"v":781133.8465006737,"t":1730660400}
+{"o":138.3286508419,"h":139.8699781657,"l":137.8748355502,"c":139.8699781657,"v":796322.1120119483,"t":1730664000}
+{"o":139.8699781657,"h":140.7093537137,"l":139.5970237152,"c":140.2113215661,"v":861522.2990032804,"t":1730667600}
+{"o":140.2113215661,"h":140.6696181556,"l":139.4444441374,"c":139.8727072161,"v":619667.361268773,"t":1730671200}
+{"o":139.8727072161,"h":140.1136441753,"l":139.0207908729,"c":139.6122629147,"v":572861.488484902,"t":1730674800}
+{"o":139.6122629147,"h":139.6122629147,"l":137.8329780425,"c":138.8241920936,"v":624642.9970252212,"t":1730678400}
+{"o":138.8241920936,"h":140.5161527618,"l":138.4905207193,"c":139.8804313298,"v":796322.3118000116,"t":1730682000}
+{"o":139.8804313298,"h":141.2395806332,"l":139.4916873952,"c":141.2395806332,"v":1133304.5369881296,"t":1730685600}
+{"o":141.2395806332,"h":141.703123919,"l":139.7451522726,"c":139.8421626951,"v":737069.0966614292,"t":1730689200}
+{"o":139.8421626951,"h":140.7156810231,"l":139.7491303142,"c":139.9776278015,"v":574487.1184023157,"t":1730692800}
+{"o":139.9776278015,"h":140.0695072891,"l":138.511890149,"c":138.6375576434,"v":552411.5057443863,"t":1730696400}
+{"o":138.6375576434,"h":139.704309075,"l":138.2299256764,"c":139.5966268158,"v":480577.1604651337,"t":1730700000}
+{"o":139.5966268158,"h":139.7174356285,"l":138.0775076444,"c":138.5694558722,"v":520615.1450835262,"t":1730703600}
+{"o":138.5694558722,"h":139.0338183158,"l":137.3702833162,"c":137.9363506965,"v":582228.6659786932,"t":1730707200}
+{"o":137.9363506965,"h":139.0790222275,"l":137.9116800329,"c":138.9274227178,"v":563436.0052113867,"t":1730710800}
+{"o":138.9274227178,"h":140.6180953498,"l":138.7358660911,"c":140.3137102152,"v":683752.7974035685,"t":1730714400}
+{"o":140.3137102152,"h":141.501850807,"l":139.9643412723,"c":140.8838100352,"v":677231.6899100727,"t":1730718000}
+{"o":140.8838100352,"h":141.628331164,"l":139.9941216948,"c":140.958383559,"v":696300.9601731213,"t":1730721600}
+{"o":140.958383559,"h":141.6221988351,"l":140.1982210905,"c":140.250810547,"v":674206.8917095468,"t":1730725200}
+{"o":140.250810547,"h":141.1677799602,"l":139.1510376005,"c":139.6103213168,"v":680498.0123444252,"t":1730728800}
+{"o":139.6103213168,"h":140.4465888181,"l":138.7782383123,"c":140.0517714986,"v":634600.7255211488,"t":1730732400}
+{"o":140.0517714986,"h":140.3776486537,"l":136.9708263053,"c":137.5389497602,"v":654754.135641617,"t":1730736000}
+{"o":137.5389497602,"h":138.8364718706,"l":137.2201977191,"c":137.8822882996,"v":678497.9576266933,"t":1730739600}
+{"o":137.8822882996,"h":138.5493880693,"l":136.3768240739,"c":136.7007971776,"v":840236.6902393389,"t":1730743200}
+{"o":136.7007971776,"h":137.5953753576,"l":136.5633032012,"c":137.0364485401,"v":598553.921343261,"t":1730746800}
+{"o":137.0364485401,"h":137.3850248097,"l":135.3849896057,"c":135.9427652852,"v":647929.2815592425,"t":1730750400}
+{"o":135.9427652852,"h":136.6358073988,"l":132.4596338171,"c":133.4183122988,"v":927513.743791781,"t":1730754000}
+{"o":133.4183122988,"h":136.3386152221,"l":133.1782593922,"c":135.7146795402,"v":815542.1891035445,"t":1730757600}
+{"o":135.7146795402,"h":136.3156586089,"l":134.9510998627,"c":135.6404531725,"v":604447.1742205134,"t":1730761200}
+{"o":135.6404531725,"h":137.0252340441,"l":135.5583284363,"c":136.1740552279,"v":769304.6755927575,"t":1730764800}
+{"o":136.1740552279,"h":136.3740419406,"l":134.7331721254,"c":135.8795381747,"v":685110.7464124099,"t":1730768400}
+{"o":135.8795381747,"h":136.6446036798,"l":135.6646609994,"c":135.8711738049,"v":611433.6738704821,"t":1730772000}
+{"o":135.8711738049,"h":137.1371729702,"l":134.9815485533,"c":137.0750549385,"v":695604.2982507249,"t":1730775600}
+{"o":137.0750549385,"h":137.7965656933,"l":136.829437662,"c":137.3654260208,"v":557687.3108742632,"t":1730779200}
+{"o":137.3654260208,"h":138.3553203042,"l":136.9068693004,"c":138.0814817343,"v":526404.7932886404,"t":1730782800}
+{"o":138.0814817343,"h":138.3242868942,"l":137.3610315428,"c":138.2003529382,"v":550508.3167245575,"t":1730786400}
+{"o":138.2003529382,"h":139.4817323749,"l":138.0488444806,"c":139.1651228437,"v":650156.2007265164,"t":1730790000}
+{"o":139.1651228437,"h":139.5893125167,"l":138.8630382147,"c":139.5879086265,"v":613390.5168673113,"t":1730793600}
+{"o":139.5879086265,"h":140.0454522482,"l":138.9492523107,"c":138.969463914,"v":540489.5850227621,"t":1730797200}
+{"o":138.969463914,"h":139.0624664366,"l":138.3058084183,"c":138.9046230386,"v":506572.3617497822,"t":1730800800}
+{"o":138.9046230386,"h":139.8571101877,"l":138.8743918104,"c":139.4153094625,"v":529147.7438528748,"t":1730804400}
+{"o":139.4153094625,"h":140.984919985,"l":138.9962352759,"c":140.3001169158,"v":621458.9654753796,"t":1730808000}
+{"o":140.3001169158,"h":140.8211541796,"l":139.3602790404,"c":140.6369720734,"v":725978.1927732999,"t":1730811600}
+{"o":140.6369720734,"h":144.3394557894,"l":140.3579324585,"c":143.3959013595,"v":1147828.4885459105,"t":1730815200}
+{"o":143.3959013595,"h":143.9528692984,"l":141.4746714758,"c":142.4963550903,"v":1102884.7289577529,"t":1730818800}
+{"o":142.4963550903,"h":145.0596905507,"l":142.3294818187,"c":144.8174656544,"v":928385.7127540894,"t":1730822400}
+{"o":144.8174656544,"h":145.4406256808,"l":143.2332363638,"c":143.2521991832,"v":780168.6019469246,"t":1730826000}
+{"o":143.2521991832,"h":143.7868729072,"l":142.6460914366,"c":143.377717555,"v":675288.6954667758,"t":1730829600}
+{"o":143.377717555,"h":143.866962573,"l":140.4977097188,"c":140.9934462698,"v":740019.1763877869,"t":1730833200}
+{"o":140.9934462698,"h":143.4514006811,"l":140.2767101697,"c":143.3474000963,"v":739777.8447380951,"t":1730836800}
+{"o":143.3474000963,"h":143.4766382887,"l":141.710884754,"c":142.0868746981,"v":548276.1745283129,"t":1730840400}
+{"o":142.0868746981,"h":143.8655268505,"l":140.8555848728,"c":143.8462380359,"v":629979.1280452684,"t":1730844000}
+{"o":143.8462380359,"h":144.1342154201,"l":142.9475296941,"c":143.1552628561,"v":679922.2253177338,"t":1730847600}
+{"o":143.1552628561,"h":148.863330798,"l":142.9953665474,"c":148.2901096813,"v":1262549.2831316204,"t":1730851200}
+{"o":148.2901096813,"h":150.0963940864,"l":147.2085103991,"c":148.9323008856,"v":1144628.7207101923,"t":1730854800}
+{"o":148.9323008856,"h":154.9786016721,"l":148.236206223,"c":154.4178211987,"v":1244134.9612370189,"t":1730858400}
+{"o":154.4178211987,"h":159.1410105658,"l":153.1664047978,"c":158.8760404566,"v":2039728.6209468408,"t":1730862000}
+{"o":158.8760404566,"h":161.8416251377,"l":156.6061751216,"c":159.1073580849,"v":1634290.9855232148,"t":1730865600}
+{"o":159.1073580849,"h":159.5472638233,"l":156.7693393792,"c":159.1639267962,"v":1307138.5925891625,"t":1730869200}
+{"o":159.1639267962,"h":162.2646165352,"l":158.5798070853,"c":159.0980722424,"v":1444961.1242221424,"t":1730872800}
+{"o":159.0980722424,"h":161.6832402743,"l":157.3689731632,"c":158.0290261149,"v":1372956.6506670036,"t":1730876400}
+{"o":158.0290261149,"h":158.5561631681,"l":154.7830696257,"c":157.3973931935,"v":1236918.2965408515,"t":1730880000}
+{"o":157.3973931935,"h":159.0591003126,"l":157.3805217593,"c":158.475390522,"v":799880.5815218602,"t":1730883600}
+{"o":158.475390522,"h":159.4478596782,"l":157.8744594824,"c":159.1985529141,"v":680088.7054958007,"t":1730887200}
+{"o":159.1985529141,"h":160.6040149348,"l":158.7395921277,"c":160.4185127637,"v":663562.6291899821,"t":1730890800}
+{"o":160.4185127637,"h":162.1602393973,"l":159.9841654425,"c":160.1263114625,"v":742885.4671907807,"t":1730894400}
+{"o":160.1263114625,"h":161.1817938632,"l":159.4553170842,"c":160.7290783632,"v":775149.2244927972,"t":1730898000}
+{"o":160.7290783632,"h":162.1290002791,"l":158.5871759569,"c":158.9904981074,"v":972755.8106472379,"t":1730901600}
+{"o":158.9904981074,"h":161.4474203593,"l":158.4211892371,"c":159.4944311147,"v":1014186.8522270817,"t":1730905200}
+{"o":159.4944311147,"h":160.0759259689,"l":158.7653519842,"c":159.9789967615,"v":755955.8625683935,"t":1730908800}
+{"o":159.9789967615,"h":160.5342092496,"l":158.6437762201,"c":159.6091889624,"v":769411.4712636726,"t":1730912400}
+{"o":159.6091889624,"h":161.5910017358,"l":159.5617870399,"c":161.2903465919,"v":714439.5776951306,"t":1730916000}
+{"o":161.2903465919,"h":162.0821848733,"l":160.4634827095,"c":162.0290165536,"v":785768.526831587,"t":1730919600}
+{"o":162.0290165536,"h":162.3932254401,"l":160.3662321438,"c":161.2648323368,"v":873171.0255913167,"t":1730923200}
+{"o":161.2648323368,"h":163.4092028511,"l":160.4665841155,"c":162.4474438948,"v":980598.4218658439,"t":1730926800}
+{"o":162.4474438948,"h":163.3721961795,"l":161.9540327106,"c":162.5158760983,"v":790615.148999939,"t":1730930400}
+{"o":162.5158760983,"h":162.7132994235,"l":160.4273641069,"c":160.5003322009,"v":780307.5049239524,"t":1730934000}
+{"o":160.5003322009,"h":161.1669505375,"l":159.8548828344,"c":161.0301074842,"v":795453.2438173668,"t":1730937600}
+{"o":161.0301074842,"h":165.7177915102,"l":160.0034246419,"c":162.8201041722,"v":962929.6430285022,"t":1730941200}
+{"o":162.8201041722,"h":165.0095999515,"l":162.8036198394,"c":164.5981350865,"v":839412.6005201408,"t":1730944800}
+{"o":164.5981350865,"h":164.6436977438,"l":162.1468654538,"c":162.5383469265,"v":806082.6225647554,"t":1730948400}
+{"o":162.5383469265,"h":163.4237756176,"l":161.7177736064,"c":162.0128059662,"v":664424.6716962978,"t":1730952000}
+{"o":162.0128059662,"h":162.4257045454,"l":161.4156871215,"c":162.3274314466,"v":596836.9848571375,"t":1730955600}
+{"o":162.3274314466,"h":162.4489931166,"l":159.8965733746,"c":161.1289863364,"v":649584.3187632599,"t":1730959200}
+{"o":161.1289863364,"h":162.1523484011,"l":160.209523763,"c":161.6240644092,"v":582659.6135462548,"t":1730962800}
+{"o":161.6240644092,"h":162.8802351541,"l":161.5312230578,"c":162.439378945,"v":621230.0030096332,"t":1730966400}
+{"o":162.439378945,"h":162.439378945,"l":161.0657174814,"c":161.9171756967,"v":527615.5044154356,"t":1730970000}
+{"o":161.9171756967,"h":161.9644431622,"l":160.3993877446,"c":161.1859770258,"v":562730.0329641682,"t":1730973600}
+{"o":161.1859770258,"h":161.4969360086,"l":159.8237015115,"c":159.9069566842,"v":528910.3383446127,"t":1730977200}
+{"o":159.9069566842,"h":161.5840343042,"l":159.6666729026,"c":161.2487203593,"v":551788.1483419732,"t":1730980800}
+{"o":161.2487203593,"h":161.9414189941,"l":159.5372034141,"c":159.9743172065,"v":622598.1196847745,"t":1730984400}
+{"o":159.9743172065,"h":161.9025183198,"l":159.8792420497,"c":161.3549499026,"v":890915.1164163473,"t":1730988000}
+{"o":161.3549499026,"h":165.7117196341,"l":160.5311636037,"c":165.6486115591,"v":1086176.8767899773,"t":1730991600}
+{"o":165.6486115591,"h":167.9695111657,"l":164.2470875037,"c":166.7738584114,"v":1019374.6122557997,"t":1730995200}
+{"o":166.7738584114,"h":168.7180162544,"l":165.8457937033,"c":168.4169202115,"v":986350.1817440016,"t":1730998800}
+{"o":168.4169202115,"h":170.4674851503,"l":167.4351667184,"c":169.2527371916,"v":1005366.8765796091,"t":1731002400}
+{"o":169.2527371916,"h":169.6380953688,"l":167.1791119316,"c":169.4791908949,"v":941809.930015534,"t":1731006000}
+{"o":169.4791908949,"h":170.0624094128,"l":168.4277075506,"c":169.5636057912,"v":907566.4211263137,"t":1731009600}
+{"o":169.5636057912,"h":170.3225988625,"l":168.7738777003,"c":168.8046093483,"v":974818.1721596121,"t":1731013200}
+{"o":168.8046093483,"h":169.2405964876,"l":167.0609352258,"c":167.8786872034,"v":896780.3127820333,"t":1731016800}
+{"o":167.8786872034,"h":168.9850485456,"l":166.9417966874,"c":168.8030480258,"v":725265.1180169109,"t":1731020400}
+{"o":168.8030480258,"h":172.7679437127,"l":168.8030480258,"c":170.921142354,"v":1036204.2404394692,"t":1731024000}
+{"o":170.921142354,"h":172.1410224054,"l":169.9627670789,"c":170.522166939,"v":933800.1183735981,"t":1731027600}
+{"o":170.522166939,"h":170.7116433341,"l":168.2605361828,"c":168.5299184144,"v":1029510.5453888039,"t":1731031200}
+{"o":168.5299184144,"h":170.7696448835,"l":168.2777718162,"c":170.452276972,"v":694836.4160065018,"t":1731034800}
+{"o":170.452276972,"h":171.134692517,"l":169.8816738997,"c":170.2288989015,"v":557518.5495627857,"t":1731038400}
+{"o":170.2288989015,"h":172.1316283302,"l":170.0380924051,"c":171.2797148139,"v":612616.8879421009,"t":1731042000}
+{"o":171.2797148139,"h":171.790660024,"l":170.2659141067,"c":170.9849978481,"v":571490.9062555763,"t":1731045600}
+{"o":170.9849978481,"h":172.749702511,"l":169.7270361313,"c":172.4733304212,"v":655597.1993821325,"t":1731049200}
+{"o":172.4733304212,"h":172.4786183897,"l":170.4264123772,"c":171.3511618601,"v":602632.5291809924,"t":1731052800}
+{"o":171.3511618601,"h":174.6388759791,"l":171.0818080484,"c":173.9769950019,"v":652474.2680303359,"t":1731056400}
+{"o":173.9769950019,"h":175.5710057839,"l":172.9054035238,"c":175.0786934977,"v":736160.8314941707,"t":1731060000}
+{"o":175.0786934977,"h":176.3909604306,"l":174.578759472,"c":174.578759472,"v":722381.238560656,"t":1731063600}
+{"o":174.578759472,"h":175.5320120535,"l":173.9853115986,"c":174.2276794484,"v":768937.4350615711,"t":1731067200}
+{"o":174.2276794484,"h":176.3248837495,"l":173.8559581387,"c":175.8474823582,"v":731289.0033501745,"t":1731070800}
+{"o":175.8474823582,"h":176.3101497639,"l":171.392067466,"c":171.6779441945,"v":977142.785897927,"t":1731074400}
+{"o":171.6779441945,"h":173.9797172127,"l":170.5885329346,"c":172.9016478624,"v":905903.4315632657,"t":1731078000}
+{"o":172.9016478624,"h":173.3247498829,"l":169.3771435674,"c":169.5191840106,"v":854870.6619070395,"t":1731081600}
+{"o":169.5191840106,"h":171.6391846208,"l":168.7725023461,"c":171.2796465964,"v":830909.6467899905,"t":1731085200}
+{"o":171.2796465964,"h":173.7615231469,"l":170.6427070503,"c":171.8399595105,"v":812470.1524401746,"t":1731088800}
+{"o":171.8399595105,"h":173.382738009,"l":171.6086760616,"c":171.6641840672,"v":803656.0861349109,"t":1731092400}
+{"o":171.6641840672,"h":172.2340996067,"l":169.9810221644,"c":170.7206966321,"v":806850.7701771496,"t":1731096000}
+{"o":170.7206966321,"h":171.1284596733,"l":169.5123080097,"c":170.890834986,"v":643522.0821264188,"t":1731099600}
+{"o":170.890834986,"h":171.6419673134,"l":170.4362621971,"c":171.0200577785,"v":639471.4843304341,"t":1731103200}
+{"o":171.0200577785,"h":171.9285827567,"l":170.3941306652,"c":171.7396756149,"v":536599.7863075652,"t":1731106800}
+{"o":171.7396756149,"h":172.0466084497,"l":170.7911611224,"c":171.6625333159,"v":622645.9139428799,"t":1731110400}
+{"o":171.6625333159,"h":172.0066183746,"l":170.8359801313,"c":171.5083713424,"v":626693.831421372,"t":1731114000}
+{"o":171.5083713424,"h":171.8242250082,"l":169.5641183906,"c":171.5109520367,"v":617624.5046338078,"t":1731117600}
+{"o":171.5109520367,"h":172.1610333135,"l":170.3923195165,"c":171.1794209123,"v":577662.5183208743,"t":1731121200}
+{"o":171.1794209123,"h":172.0331694301,"l":171.1794209123,"c":171.6418037044,"v":518196.85714987,"t":1731124800}
+{"o":171.6418037044,"h":173.4851659879,"l":171.4714060359,"c":172.7115935102,"v":581355.4628114263,"t":1731128400}
+{"o":172.7115935102,"h":174.106715058,"l":172.3089633036,"c":172.7022280194,"v":611150.3246620022,"t":1731132000}
+{"o":172.7022280194,"h":172.7564767058,"l":171.5943912222,"c":172.06733181,"v":566669.1834935757,"t":1731135600}
+{"o":172.06733181,"h":174.1327122701,"l":171.84833194,"c":173.2102246205,"v":624697.0876397722,"t":1731139200}
+{"o":173.2102246205,"h":174.1678760252,"l":173.2102246205,"c":173.3978518222,"v":691907.5301275851,"t":1731142800}
+{"o":173.3978518222,"h":174.8881712813,"l":173.1384365095,"c":174.4481320122,"v":542183.8519228265,"t":1731146400}
+{"o":174.4481320122,"h":174.6162094908,"l":173.1458549868,"c":173.8857100571,"v":556651.1720402177,"t":1731150000}
+{"o":173.8857100571,"h":174.1315473836,"l":171.9044859298,"c":171.9380834281,"v":575876.8011255783,"t":1731153600}
+{"o":171.9380834281,"h":172.771245549,"l":171.4038412231,"c":171.6393334358,"v":539967.5902600234,"t":1731157200}
+{"o":171.6393334358,"h":171.6393334358,"l":169.70302107,"c":170.32456858,"v":643883.2014876724,"t":1731160800}
+{"o":170.32456858,"h":170.7998085006,"l":169.6199300614,"c":170.5734530019,"v":538260.2504346763,"t":1731164400}
+{"o":170.5734530019,"h":170.7777773265,"l":168.8957406511,"c":169.1251775127,"v":602536.466995715,"t":1731168000}
+{"o":169.1251775127,"h":170.2690710621,"l":167.5836315037,"c":170.2444313909,"v":643483.7252148908,"t":1731171600}
+{"o":170.2444313909,"h":171.0315103347,"l":170.0099561098,"c":170.9088575819,"v":512677.8985085678,"t":1731175200}
+{"o":170.9088575819,"h":171.5971469766,"l":169.4712648459,"c":170.0089714422,"v":570207.1824219886,"t":1731178800}
+{"o":170.0089714422,"h":171.4264548533,"l":169.6672770942,"c":170.6422289447,"v":531040.6339121605,"t":1731182400}
+{"o":170.6422289447,"h":171.4662187207,"l":170.1844832591,"c":170.4697648524,"v":510265.8781451471,"t":1731186000}
+{"o":170.4697648524,"h":172.0232589012,"l":170.3105791356,"c":171.94784588,"v":536437.4096359166,"t":1731189600}
+{"o":171.94784588,"h":173.6040734692,"l":171.7310778463,"c":171.8738651886,"v":640918.6281335872,"t":1731193200}
+{"o":171.8738651886,"h":173.4796171706,"l":170.8416220889,"c":172.3815230491,"v":739063.2721380139,"t":1731196800}
+{"o":172.3815230491,"h":172.5069976902,"l":170.9323585008,"c":172.0364268012,"v":743116.1269793893,"t":1731200400}
+{"o":172.0364268012,"h":176.1796806916,"l":171.9146672179,"c":173.989418809,"v":764273.2220569436,"t":1731204000}
+{"o":173.989418809,"h":174.7160731934,"l":173.1645701291,"c":173.1676532174,"v":647237.9216761016,"t":1731207600}
+{"o":173.1676532174,"h":176.4321435649,"l":172.7475429364,"c":176.1687168247,"v":729624.6331492433,"t":1731211200}
+{"o":176.1687168247,"h":179.6578944625,"l":175.0923152964,"c":177.810525209,"v":857489.1473010803,"t":1731214800}
+{"o":177.810525209,"h":178.1963349647,"l":176.0238712971,"c":176.8506074091,"v":633201.4845065093,"t":1731218400}
+{"o":176.8506074091,"h":177.7342180335,"l":176.1886684291,"c":176.1887521022,"v":528460.8752677232,"t":1731222000}
+{"o":176.1887521022,"h":176.6874736822,"l":175.3780133121,"c":176.4230201705,"v":598313.454679188,"t":1731225600}
+{"o":176.4230201705,"h":177.2877221707,"l":175.9584970494,"c":176.5874270826,"v":675280.3929621349,"t":1731229200}
+{"o":176.5874270826,"h":177.1849634436,"l":175.8385972498,"c":176.6710489265,"v":634308.871924302,"t":1731232800}
+{"o":176.6710489265,"h":178.2582149779,"l":176.0653116755,"c":177.6691536204,"v":653339.2303662379,"t":1731236400}
+{"o":177.6691536204,"h":178.5115267767,"l":175.0544949946,"c":176.6528454905,"v":843301.2936470502,"t":1731240000}
+{"o":176.6528454905,"h":177.8462399419,"l":176.1692841081,"c":177.7721254107,"v":801963.4636600701,"t":1731243600}
+{"o":177.7721254107,"h":180.1069110087,"l":175.8005350443,"c":177.5814427971,"v":1057278.0116804682,"t":1731247200}
+{"o":177.5814427971,"h":182.4614291393,"l":176.792368592,"c":181.6521414411,"v":1034859.2389692282,"t":1731250800}
+{"o":181.6521414411,"h":182.4385744774,"l":179.6352593321,"c":181.2947826151,"v":1277157.2815890063,"t":1731254400}
+{"o":181.2947826151,"h":185.0249418945,"l":180.9762105098,"c":183.013403018,"v":904011.235384571,"t":1731258000}
+{"o":183.013403018,"h":184.7679251952,"l":182.2807849863,"c":182.4256629727,"v":1123384.3456041012,"t":1731261600}
+{"o":182.4256629727,"h":183.2226847328,"l":177.4294363665,"c":179.2557332386,"v":1126709.644878672,"t":1731265200}
+{"o":179.2557332386,"h":180.0181733092,"l":173.9189588184,"c":173.9189588184,"v":1093668.1557562407,"t":1731268800}
+{"o":173.9189588184,"h":178.9977434057,"l":171.661576217,"c":178.3092443134,"v":1216730.6015504962,"t":1731272400}
+{"o":178.3092443134,"h":183.933549859,"l":177.7375984233,"c":180.9612038805,"v":1089272.3281009665,"t":1731276000}
+{"o":180.9612038805,"h":181.523449563,"l":179.1650954581,"c":180.5431092441,"v":934277.6125588309,"t":1731279600}
+{"o":180.5431092441,"h":181.5004665133,"l":180.0955861859,"c":181.1511983716,"v":882602.2378576685,"t":1731283200}
+{"o":181.1511983716,"h":182.638637434,"l":180.1229104726,"c":180.903265401,"v":850330.1596987949,"t":1731286800}
+{"o":180.903265401,"h":181.9923378262,"l":180.1054058817,"c":181.8308856368,"v":1093294.0956090812,"t":1731290400}
+{"o":181.8308856368,"h":181.8308856368,"l":178.9945819238,"c":180.574558656,"v":1054929.7713831242,"t":1731294000}
+{"o":180.574558656,"h":180.8061775184,"l":177.6337211432,"c":178.7996542393,"v":1044955.0153369929,"t":1731297600}
+{"o":178.7996542393,"h":178.9493919173,"l":175.5735977003,"c":177.2724784007,"v":2329911.0222735521,"t":1731301200}
+{"o":177.2724784007,"h":179.3260366165,"l":174.944243791,"c":178.0430051409,"v":2180992.7427427862,"t":1731304800}
+{"o":178.0430051409,"h":179.9094177584,"l":177.2302713611,"c":178.911522422,"v":1263217.087655104,"t":1731308400}
+{"o":178.911522422,"h":180.4946234633,"l":176.1850477533,"c":179.5827611405,"v":979252.3536066562,"t":1731312000}
+{"o":179.5827611405,"h":182.4093536532,"l":176.5844014286,"c":181.5219298498,"v":1014547.6342072668,"t":1731315600}
+{"o":181.5219298498,"h":186.9181886368,"l":179.9124575851,"c":185.4921631425,"v":1181416.1938445147,"t":1731319200}
+{"o":185.4921631425,"h":187.3130750044,"l":183.1444960031,"c":187.0869471628,"v":924436.5057009843,"t":1731322800}
+{"o":187.0869471628,"h":189.4608855165,"l":184.5406010513,"c":185.7450097312,"v":937286.5326285313,"t":1731326400}
+{"o":185.7450097312,"h":186.8376007613,"l":182.9072931469,"c":186.6426137514,"v":837411.9262366096,"t":1731330000}
+{"o":186.6426137514,"h":189.8415800541,"l":184.4465968022,"c":188.2277601722,"v":941767.0842772977,"t":1731333600}
+{"o":188.2277601722,"h":189.8162056791,"l":186.363501254,"c":188.415005613,"v":1034697.9139934422,"t":1731337200}
+{"o":188.415005613,"h":191.007156419,"l":186.0231922541,"c":187.6206888389,"v":1032324.5818093264,"t":1731340800}
+{"o":187.6206888389,"h":189.7435552502,"l":185.1851089216,"c":188.6040679435,"v":1002238.9677899512,"t":1731344400}
+{"o":188.6040679435,"h":189.0685561927,"l":185.4597428841,"c":188.720579059,"v":864528.8877061818,"t":1731348000}
+{"o":188.720579059,"h":190.2055938019,"l":184.7698973746,"c":187.5400636658,"v":1165419.1790789508,"t":1731351600}
+{"o":187.5400636658,"h":191.946318365,"l":185.840005609,"c":188.3747636578,"v":1031135.2288142645,"t":1731355200}
+{"o":188.3747636578,"h":190.300619587,"l":185.5623119372,"c":188.3303325557,"v":1008214.4187520349,"t":1731358800}
+{"o":188.3303325557,"h":189.9799310693,"l":185.3949640368,"c":189.4400109616,"v":1008883.2524162583,"t":1731362400}
+{"o":189.4400109616,"h":194.1851836824,"l":188.442748036,"c":191.0893212188,"v":1077668.5001862687,"t":1731366000}
+{"o":191.0893212188,"h":191.4804537304,"l":185.2557411297,"c":189.5413713596,"v":1223055.0168270043,"t":1731369600}
+{"o":189.5413713596,"h":190.5185583464,"l":187.8086058374,"c":188.3979827007,"v":983203.6868277697,"t":1731373200}
+{"o":188.3979827007,"h":189.1648479277,"l":183.8156185201,"c":187.2322304127,"v":996154.1554203673,"t":1731376800}
+{"o":187.2322304127,"h":190.0958881903,"l":186.2015317513,"c":189.8485842174,"v":941936.1453027363,"t":1731380400}
+{"o":189.8485842174,"h":190.7163285049,"l":186.6754824426,"c":187.9407613867,"v":1062469.7869155204,"t":1731384000}
+{"o":187.9407613867,"h":189.3705862609,"l":185.4630741684,"c":187.359397906,"v":1115876.7760716514,"t":1731387600}
+{"o":187.359397906,"h":190.1272302934,"l":186.9983541505,"c":189.2549572143,"v":1187848.9573176946,"t":1731391200}
+{"o":189.2549572143,"h":190.9115669123,"l":188.0538855992,"c":190.9115669123,"v":1175941.7729041108,"t":1731394800}
+{"o":190.9115669123,"h":193.4781794518,"l":189.8047447877,"c":193.4481280586,"v":1134180.321467788,"t":1731398400}
+{"o":193.4481280586,"h":193.817561386,"l":185.5685450006,"c":185.5685450006,"v":1534854.7236200122,"t":1731402000}
+{"o":185.5685450006,"h":187.0101861241,"l":179.5298722259,"c":183.2805945937,"v":2230250.2281758916,"t":1731405600}
+{"o":183.2805945937,"h":185.5470345871,"l":180.7529887664,"c":181.6105071407,"v":1324384.3486910691,"t":1731409200}
+{"o":181.6105071407,"h":183.9082096254,"l":177.625228503,"c":179.6741603395,"v":1349238.0129547324,"t":1731412800}
+{"o":179.6741603395,"h":180.7410305558,"l":174.3365867331,"c":180.2072547467,"v":1674502.4411090175,"t":1731416400}
+{"o":180.2072547467,"h":183.5888507283,"l":176.3580224603,"c":183.3589891724,"v":1884294.0254717893,"t":1731420000}
+{"o":183.3589891724,"h":183.671743058,"l":180.1814007791,"c":181.0169458777,"v":1394822.9916425087,"t":1731423600}
+{"o":181.0169458777,"h":182.8242852814,"l":177.7503008212,"c":182.0031667527,"v":1511851.9036539597,"t":1731427200}
+{"o":182.0031667527,"h":183.2276689864,"l":179.5865113214,"c":180.3392581164,"v":1155088.7812683075,"t":1731430800}
+{"o":180.3392581164,"h":184.442430607,"l":179.7884743014,"c":183.5326667162,"v":1057967.8076255152,"t":1731434400}
+{"o":183.5326667162,"h":185.5317213472,"l":181.8578087753,"c":183.5233673559,"v":1110672.6427872963,"t":1731438000}
+{"o":183.5233673559,"h":184.5357796492,"l":181.6717524783,"c":183.1468512779,"v":1130142.6020236209,"t":1731441600}
+{"o":183.1468512779,"h":183.78761438,"l":180.1685333738,"c":183.051416534,"v":1150739.4564565686,"t":1731445200}
+{"o":183.051416534,"h":185.8367547603,"l":180.7826084399,"c":184.9549361944,"v":1109829.7669502667,"t":1731448800}
+{"o":184.9549361944,"h":184.9846459288,"l":181.8561324929,"c":182.0856235091,"v":1208007.8065036202,"t":1731452400}
+{"o":182.0856235091,"h":183.4238362662,"l":180.9350847454,"c":181.1341889929,"v":1357878.034750812,"t":1731456000}
+{"o":181.1341889929,"h":182.3168440286,"l":177.5430163321,"c":181.0446537558,"v":1334180.6745776078,"t":1731459600}
+{"o":181.0446537558,"h":181.3130071992,"l":174.689871347,"c":178.395923038,"v":1518818.8507256701,"t":1731463200}
+{"o":178.395923038,"h":179.0488072435,"l":174.7990833408,"c":174.8173622802,"v":1811918.3046693164,"t":1731466800}
+{"o":174.8173622802,"h":176.9714189681,"l":172.7278663442,"c":176.6254620933,"v":1732764.6083559238,"t":1731470400}
+{"o":176.6254620933,"h":178.329302143,"l":175.4086404325,"c":175.994927566,"v":1352117.3117227014,"t":1731474000}
+{"o":175.994927566,"h":177.6166709429,"l":173.5533451847,"c":173.9444384547,"v":1087027.7329527121,"t":1731477600}
+{"o":173.9444384547,"h":177.0051428722,"l":173.3903686195,"c":176.5316835024,"v":1039285.1733005129,"t":1731481200}
+{"o":176.5316835024,"h":178.3041998342,"l":175.4265120007,"c":177.0589912073,"v":1066744.5707950792,"t":1731484800}
+{"o":177.0589912073,"h":179.8691397567,"l":176.5104616339,"c":177.5413108437,"v":1566237.3220249061,"t":1731488400}
+{"o":177.5413108437,"h":179.3199379595,"l":175.7907660534,"c":178.2614493749,"v":1478146.1652041839,"t":1731492000}
+{"o":178.2614493749,"h":180.2126353787,"l":177.1510885471,"c":178.78427942,"v":1246824.0337124036,"t":1731495600}
+{"o":178.78427942,"h":179.4143539038,"l":177.2775689551,"c":178.5759512213,"v":1465766.3349470678,"t":1731499200}
+{"o":178.5759512213,"h":185.4427407068,"l":177.4896920359,"c":183.12820635,"v":2226094.9680156633,"t":1731502800}
+{"o":183.12820635,"h":187.0522019854,"l":180.1886240071,"c":186.6146901336,"v":2125800.2760515488,"t":1731506400}
+{"o":186.6146901336,"h":186.9577133292,"l":181.9086432061,"c":186.3606664539,"v":2228931.1948583634,"t":1731510000}
+{"o":186.3606664539,"h":188.0986914758,"l":183.0617977107,"c":186.9386793422,"v":2354387.1222522538,"t":1731513600}
+{"o":186.9386793422,"h":189.7200925661,"l":185.4711628448,"c":188.4039651452,"v":1936945.0447005681,"t":1731517200}
+{"o":188.4039651452,"h":189.1785270668,"l":186.4745380586,"c":188.8481825719,"v":2004354.1713227036,"t":1731520800}
+{"o":188.8481825719,"h":189.4071711457,"l":180.8922094268,"c":181.4411909268,"v":3018473.3853807962,"t":1731524400}
+{"o":181.4411909268,"h":184.3629659182,"l":179.1190283449,"c":182.1852804737,"v":1885958.0147287485,"t":1731528000}
+{"o":182.1852804737,"h":182.3472600619,"l":177.1568638687,"c":180.6460981268,"v":1688721.9732054996,"t":1731531600}
+{"o":180.6460981268,"h":184.4163730279,"l":180.2096772487,"c":183.2297025165,"v":1306306.7261998823,"t":1731535200}
+{"o":183.2297025165,"h":185.3793385469,"l":182.3375125786,"c":185.0638021029,"v":1294831.2236450145,"t":1731538800}
+{"o":185.0638021029,"h":185.547901752,"l":181.775593806,"c":183.405081616,"v":1835906.1678407174,"t":1731542400}
+{"o":183.405081616,"h":185.8461917157,"l":182.4863793364,"c":185.8461917157,"v":1831168.9752402091,"t":1731546000}
+{"o":185.8461917157,"h":185.9802769379,"l":183.3654749979,"c":184.7509308176,"v":1696201.568789321,"t":1731549600}
+{"o":184.7509308176,"h":188.6471757194,"l":182.9660094714,"c":188.6471757194,"v":1896946.0682834212,"t":1731553200}
+{"o":188.6471757194,"h":189.3854620753,"l":186.5625690061,"c":189.2080025942,"v":1434509.7571506938,"t":1731556800}
+{"o":189.2080025942,"h":189.2080025942,"l":186.8011908568,"c":188.106184329,"v":1596155.806449943,"t":1731560400}
+{"o":188.106184329,"h":189.9496725913,"l":185.6104738602,"c":185.6104738602,"v":1520388.2364142691,"t":1731564000}
+{"o":185.6104738602,"h":188.2594090388,"l":184.9329313557,"c":187.5806244252,"v":1630634.188540672,"t":1731567600}
+{"o":187.5806244252,"h":189.9011983008,"l":187.0896064316,"c":188.5788707188,"v":1479377.3015194875,"t":1731571200}
+{"o":188.5788707188,"h":191.4892070498,"l":188.5424968507,"c":190.6127171794,"v":1560519.1353504087,"t":1731574800}
+{"o":190.6127171794,"h":190.9375881711,"l":186.5808143451,"c":186.9156401921,"v":1468864.6959199188,"t":1731578400}
+{"o":186.9156401921,"h":187.3209336713,"l":183.557801935,"c":185.7602521818,"v":1661345.6827888342,"t":1731582000}
+{"o":185.7602521818,"h":186.9977736817,"l":184.9106896907,"c":186.019156669,"v":1318610.5888185105,"t":1731585600}
+{"o":186.019156669,"h":187.2889008259,"l":183.6166070051,"c":184.2039255287,"v":1578115.2163876847,"t":1731589200}
+{"o":184.2039255287,"h":187.3640365064,"l":180.8365045542,"c":180.9681203917,"v":1978923.8470596878,"t":1731592800}
+{"o":180.9681203917,"h":183.4901176576,"l":179.8627592551,"c":181.0622009968,"v":1910256.8667522015,"t":1731596400}
+{"o":181.0622009968,"h":186.5871255495,"l":180.3641158597,"c":186.5871255495,"v":1744797.2802296297,"t":1731600000}
+{"o":186.5871255495,"h":186.5889850223,"l":184.3161872149,"c":185.0359642134,"v":1534902.9982705172,"t":1731603600}
+{"o":185.0359642134,"h":186.3351197082,"l":183.9167636484,"c":184.2616003862,"v":1477873.4990208675,"t":1731607200}
+{"o":184.2616003862,"h":185.8103231284,"l":184.1974158554,"c":185.3270056861,"v":1481362.5113236993,"t":1731610800}
+{"o":185.3270056861,"h":185.3270056861,"l":182.4617111199,"c":183.650623743,"v":1561218.7479317696,"t":1731614400}
+{"o":183.650623743,"h":184.9679363606,"l":182.2240667577,"c":184.2862514856,"v":1558308.330308873,"t":1731618000}
+{"o":184.2862514856,"h":184.5963536848,"l":180.5341799779,"c":182.2189692202,"v":1598556.228483245,"t":1731621600}
+{"o":182.2189692202,"h":182.7564849088,"l":177.6400403586,"c":180.0749202742,"v":1891789.4368397042,"t":1731625200}
+{"o":180.0749202742,"h":182.9885455736,"l":179.8194206359,"c":180.3554118595,"v":1563889.5556217504,"t":1731628800}
+{"o":180.3554118595,"h":181.4151556781,"l":179.0479039372,"c":180.4254353682,"v":1466800.5873942843,"t":1731632400}
+{"o":180.4254353682,"h":181.049583799,"l":178.7595011511,"c":180.6650235755,"v":1226429.8464110594,"t":1731636000}
+{"o":180.6650235755,"h":181.1443608254,"l":179.5457728455,"c":179.6890227844,"v":1231741.8293328159,"t":1731639600}
+{"o":179.6890227844,"h":179.755449755,"l":175.7552052373,"c":176.8579675616,"v":1318550.1348410253,"t":1731643200}
+{"o":176.8579675616,"h":179.3960558395,"l":176.1749567292,"c":179.2981159378,"v":1176894.8664787926,"t":1731646800}
+{"o":179.2981159378,"h":180.8641372898,"l":179.2951235119,"c":180.3751504392,"v":1028124.5255534248,"t":1731650400}
+{"o":180.3751504392,"h":181.0879794645,"l":179.8101640057,"c":179.8101640057,"v":1092390.1250938592,"t":1731654000}
+{"o":179.8101640057,"h":181.6543214756,"l":178.6514381358,"c":181.6543214756,"v":1251610.3167793108,"t":1731657600}
+{"o":181.6543214756,"h":183.4707368669,"l":181.3489365172,"c":183.0697740454,"v":1360046.8596777127,"t":1731661200}
+{"o":183.0697740454,"h":183.8875090319,"l":182.5347945232,"c":183.3447436664,"v":1163830.2545666487,"t":1731664800}
+{"o":183.3447436664,"h":183.6938317677,"l":182.3763995012,"c":183.5049592626,"v":1274968.6535727333,"t":1731668400}
+{"o":183.5049592626,"h":184.8515808865,"l":182.8577361256,"c":183.9098881332,"v":1526370.6334988251,"t":1731672000}
+{"o":183.9098881332,"h":184.7184944376,"l":183.1626519336,"c":184.5442037468,"v":1753700.2503508085,"t":1731675600}
+{"o":184.5442037468,"h":185.0175495012,"l":180.6295457342,"c":181.6921587387,"v":2141879.0855892347,"t":1731679200}
+{"o":181.6921587387,"h":181.6921587387,"l":177.6445721792,"c":178.8606247801,"v":2054566.7645274668,"t":1731682800}
+{"o":178.8606247801,"h":181.5894325103,"l":178.7692845934,"c":179.9827727318,"v":2203407.1496839272,"t":1731686400}
+{"o":179.9827727318,"h":182.6255605668,"l":179.8443531187,"c":181.1520957167,"v":1688066.8909570526,"t":1731690000}
+{"o":181.1520957167,"h":181.6744278761,"l":179.5789399124,"c":180.9015888281,"v":1584579.4121678164,"t":1731693600}
+{"o":180.9015888281,"h":183.5120119518,"l":180.7686372716,"c":182.4886193069,"v":1620882.7890195227,"t":1731697200}
+{"o":182.4886193069,"h":185.6976208954,"l":182.4048448767,"c":185.6976208954,"v":1444670.4435436286,"t":1731700800}
+{"o":185.6976208954,"h":188.5853128103,"l":185.2751492417,"c":188.1578197786,"v":1486425.2353712425,"t":1731704400}
+{"o":188.1578197786,"h":188.7820202597,"l":187.0100223583,"c":187.485177974,"v":1415374.0169595783,"t":1731708000}
+{"o":187.485177974,"h":189.4101103034,"l":187.4608346711,"c":187.7705609996,"v":1467185.1411241316,"t":1731711600}
+{"o":187.7705609996,"h":187.8194946197,"l":185.5445543381,"c":186.6535379627,"v":1279869.690107685,"t":1731715200}
+{"o":186.6535379627,"h":188.2428979258,"l":186.4652973567,"c":187.818593039,"v":1027561.0468083158,"t":1731718800}
+{"o":187.818593039,"h":189.0528800965,"l":187.4991795306,"c":188.062009753,"v":1124240.7808721366,"t":1731722400}
+{"o":188.062009753,"h":190.5047736028,"l":188.0028783909,"c":190.2643643758,"v":1090406.9482426711,"t":1731726000}
+{"o":190.2643643758,"h":190.6691742622,"l":188.9268245446,"c":189.0269946347,"v":1040444.7266830876,"t":1731729600}
+{"o":189.0269946347,"h":190.7499273832,"l":188.6808464116,"c":190.0010604025,"v":885156.1070074671,"t":1731733200}
+{"o":190.0010604025,"h":190.0010604025,"l":187.8041364488,"c":188.0115904151,"v":1204065.494430196,"t":1731736800}
+{"o":188.0115904151,"h":189.2573548766,"l":187.7785376218,"c":188.1723670768,"v":1104764.8894370161,"t":1731740400}
+{"o":188.1723670768,"h":188.7912516299,"l":187.4105280634,"c":188.4370058533,"v":1142269.5495158117,"t":1731744000}
+{"o":188.4370058533,"h":188.9333401942,"l":186.9160203009,"c":186.9160203009,"v":1179049.6107811292,"t":1731747600}
+{"o":186.9160203009,"h":188.3089894024,"l":186.7877620347,"c":187.6251913178,"v":1216734.9167181749,"t":1731751200}
+{"o":187.6251913178,"h":188.1416949123,"l":186.1582840409,"c":188.1416949123,"v":1177055.5788995281,"t":1731754800}
+{"o":188.1416949123,"h":190.5772837423,"l":185.8835574317,"c":188.4065075972,"v":1648154.0158066044,"t":1731758400}
+{"o":188.4065075972,"h":190.0874516704,"l":187.137526275,"c":187.2712868098,"v":1367365.6229081731,"t":1731762000}
+{"o":187.2712868098,"h":188.3768268941,"l":186.1729231848,"c":186.7087215699,"v":1415117.379621356,"t":1731765600}
+{"o":186.7087215699,"h":186.911583439,"l":183.8129939513,"c":184.8617399978,"v":1496498.5554460161,"t":1731769200}
+{"o":184.8617399978,"h":185.6416187848,"l":183.4687078966,"c":184.2998578485,"v":1357927.8536210663,"t":1731772800}
+{"o":184.2998578485,"h":185.8800109458,"l":183.6299231459,"c":185.2492569254,"v":1323270.8108442284,"t":1731776400}
+{"o":185.2492569254,"h":186.4767044695,"l":184.8684776374,"c":186.1099788363,"v":1461071.0247236949,"t":1731780000}
+{"o":186.1099788363,"h":186.523151024,"l":185.5345991496,"c":185.8874453475,"v":1225933.0114599096,"t":1731783600}
+{"o":185.8874453475,"h":186.4670293004,"l":184.612061888,"c":185.1786495738,"v":1272653.5585093817,"t":1731787200}
+{"o":185.1786495738,"h":187.1941676468,"l":184.8462609982,"c":186.433390035,"v":1187604.7077016667,"t":1731790800}
+{"o":186.433390035,"h":186.8770469573,"l":184.1578621812,"c":184.1578621812,"v":1152618.7266602172,"t":1731794400}
+{"o":184.1578621812,"h":185.8867721724,"l":183.9845890618,"c":185.4412569497,"v":1168851.909350649,"t":1731798000}
+{"o":185.4412569497,"h":187.8561584756,"l":185.2982168694,"c":187.0662451322,"v":1229209.8517869166,"t":1731801600}
+{"o":187.0662451322,"h":188.6474614643,"l":184.1828261277,"c":185.74474193,"v":1578407.1054954461,"t":1731805200}
+{"o":185.74474193,"h":186.811181405,"l":182.3413221084,"c":185.8254950609,"v":2043419.9841375847,"t":1731808800}
+{"o":185.8254950609,"h":190.3371450247,"l":184.8165550933,"c":190.1965666371,"v":1579721.8311365843,"t":1731812400}
+{"o":190.1965666371,"h":202.539663979,"l":190.1926683658,"c":201.7057738405,"v":2034823.3862728649,"t":1731816000}
+{"o":201.7057738405,"h":205.5666586859,"l":201.108465375,"c":203.1805964408,"v":1553509.7896463561,"t":1731819600}
+{"o":203.1805964408,"h":206.0678861133,"l":202.448735313,"c":205.7416271559,"v":1456751.546495016,"t":1731823200}
+{"o":205.7416271559,"h":205.9605078773,"l":203.1954914212,"c":203.7594677902,"v":1227201.4784584413,"t":1731826800}
+{"o":203.7594677902,"h":207.849318111,"l":203.7519303132,"c":204.2285276592,"v":1429582.926504198,"t":1731830400}
+{"o":204.2285276592,"h":205.0372070289,"l":202.5052853659,"c":204.6235465559,"v":1403387.7610661737,"t":1731834000}
+{"o":204.6235465559,"h":207.0916371797,"l":203.9959269757,"c":206.5219164746,"v":1489597.3053079287,"t":1731837600}
+{"o":206.5219164746,"h":207.497204995,"l":201.3837018076,"c":201.8209058815,"v":1530663.8455551127,"t":1731841200}
+{"o":138.3376528981,"h":138.4906328063,"l":137.3552447393,"c":138.3376528981,"v":201342.8923174231,"t":1724644800}
+{"o":138.3376528981,"h":138.4062415835,"l":137.0324509833,"c":137.1243732134,"v":178743.4458716336,"t":1724648400}
+{"o":137.1243732134,"h":137.3335531429,"l":136.1230186192,"c":136.6889065081,"v":312730.6907859324,"t":1724652000}
+{"o":136.6889065081,"h":137.1143543975,"l":136.0996280976,"c":136.7575132052,"v":241081.3625809825,"t":1724655600}
+{"o":136.7575132052,"h":138.1380179225,"l":136.5237440535,"c":137.3376796713,"v":201840.8700603341,"t":1724659200}
+{"o":137.3376796713,"h":138.1044505137,"l":136.2209954895,"c":138.0522283574,"v":263608.3629433073,"t":1724662800}
+{"o":138.0522283574,"h":139.3721179707,"l":137.825058973,"c":138.5999098554,"v":226676.0350666586,"t":1724666400}
+{"o":138.5999098554,"h":139.1662228467,"l":137.6683564104,"c":137.8363424107,"v":238084.6287677172,"t":1724670000}
+{"o":137.8363424107,"h":138.5381814218,"l":136.3852564163,"c":136.9652411142,"v":296608.2404038453,"t":1724673600}
+{"o":136.9652411142,"h":137.9380673112,"l":136.5836566944,"c":137.6780942047,"v":321771.4983759169,"t":1724677200}
+{"o":137.6780942047,"h":138.9404842169,"l":133.4468069744,"c":135.1899156839,"v":628144.549073454,"t":1724680800}
+{"o":135.1899156839,"h":136.0484141052,"l":134.0608310658,"c":135.4879750289,"v":362356.5298499556,"t":1724684400}
+{"o":135.4879750289,"h":136.1425851268,"l":134.8964625913,"c":135.5972209486,"v":267327.0445592905,"t":1724688000}
+{"o":135.5972209486,"h":135.762898828,"l":133.7115822361,"c":135.3038550759,"v":469580.5236156543,"t":1724691600}
+{"o":135.3038550759,"h":136.9562435005,"l":134.4053164635,"c":136.5648325221,"v":453877.897631907,"t":1724695200}
+{"o":136.5648325221,"h":136.6681036054,"l":135.4306223564,"c":135.7840798163,"v":287824.1820618703,"t":1724698800}
+{"o":135.7840798163,"h":136.9008493839,"l":135.2603223005,"c":136.4714360403,"v":304577.9021505172,"t":1724702400}
+{"o":136.4714360403,"h":136.5460734574,"l":134.4197693884,"c":135.411766698,"v":359703.3522935493,"t":1724706000}
+{"o":135.411766698,"h":136.0411096388,"l":134.8871869432,"c":135.3013729086,"v":265629.9245923416,"t":1724709600}
+{"o":135.3013729086,"h":136.0215162147,"l":134.7412991548,"c":135.0296586359,"v":239186.2856274956,"t":1724713200}
+{"o":135.0296586359,"h":136.0139396768,"l":134.9593252655,"c":135.4287494219,"v":296936.8178408362,"t":1724716800}
+{"o":135.4287494219,"h":136.6047313362,"l":135.324018069,"c":135.9951456213,"v":259450.2892614623,"t":1724720400}
+{"o":135.9951456213,"h":136.6648921579,"l":135.7992233658,"c":135.9846414508,"v":222876.1793643499,"t":1724724000}
+{"o":135.9846414508,"h":136.3515634962,"l":135.280594194,"c":136.261211217,"v":184021.7421276582,"t":1724727600}
+{"o":136.261211217,"h":136.5864272465,"l":135.8162048511,"c":136.2992661771,"v":196005.9831847799,"t":1724731200}
+{"o":136.2992661771,"h":137.2300140373,"l":136.2200925422,"c":136.9441507244,"v":228783.3145348121,"t":1724734800}
+{"o":136.9441507244,"h":136.9566388122,"l":135.4063948094,"c":135.8586200185,"v":217242.4633151303,"t":1724738400}
+{"o":135.8586200185,"h":136.1048166403,"l":134.8995556775,"c":135.5180660222,"v":203718.2876265134,"t":1724742000}
+{"o":135.5180660222,"h":135.8132070515,"l":134.6370824575,"c":134.865512899,"v":229319.0148500064,"t":1724745600}
+{"o":134.865512899,"h":135.5146325744,"l":134.2099436709,"c":134.4839484905,"v":227705.9012430392,"t":1724749200}
+{"o":134.4839484905,"h":134.4839484905,"l":131.8507664692,"c":132.0336485708,"v":348793.8773386792,"t":1724752800}
+{"o":132.0336485708,"h":133.118533614,"l":131.7612448454,"c":132.527167325,"v":199508.0586800718,"t":1724756400}
+{"o":132.527167325,"h":132.7115000767,"l":131.2382122713,"c":132.5507805387,"v":267115.4771116725,"t":1724760000}
+{"o":132.5507805387,"h":133.5841767212,"l":131.860606269,"c":132.4781967735,"v":365378.6692820969,"t":1724763600}
+{"o":132.4781967735,"h":133.8758442909,"l":131.753110496,"c":132.1046965574,"v":420388.8384040934,"t":1724767200}
+{"o":132.1046965574,"h":133.0479560289,"l":131.5972639238,"c":132.0722980067,"v":332161.0922364415,"t":1724770800}
+{"o":132.0722980067,"h":133.4562989579,"l":131.6678714632,"c":131.9859397326,"v":328533.8146282505,"t":1724774400}
+{"o":131.9859397326,"h":133.1598007111,"l":131.8466832292,"c":133.1273609163,"v":205163.4185313783,"t":1724778000}
+{"o":133.1273609163,"h":133.658630245,"l":132.587548276,"c":133.5175896636,"v":267756.4439307522,"t":1724781600}
+{"o":133.5175896636,"h":133.6125429875,"l":132.6355916845,"c":133.1428148958,"v":216139.4573771671,"t":1724785200}
+{"o":133.1428148958,"h":133.2481809632,"l":132.2857324121,"c":132.3517684476,"v":188421.0671885833,"t":1724788800}
+{"o":132.3517684476,"h":132.5127429281,"l":126.7284407711,"c":128.245670533,"v":664117.174399202,"t":1724792400}
+{"o":128.245670533,"h":128.4975946581,"l":123.6105805558,"c":126.7586526797,"v":932371.2147016388,"t":1724796000}
+{"o":126.7586526797,"h":127.0784031045,"l":125.7816138484,"c":126.1866355226,"v":310878.5023381708,"t":1724799600}
+{"o":126.1866355226,"h":126.2765921728,"l":124.9315197342,"c":125.4391035533,"v":295602.4812391739,"t":1724803200}
+{"o":125.4391035533,"h":126.5010222278,"l":124.9181419458,"c":126.2682114191,"v":261578.7066659431,"t":1724806800}
+{"o":126.2682114191,"h":126.3355510245,"l":125.2963873218,"c":126.1586339422,"v":250883.4116256402,"t":1724810400}
+{"o":126.1586339422,"h":127.4792167295,"l":125.9825942316,"c":127.3516052459,"v":306897.3972948898,"t":1724814000}
+{"o":127.3516052459,"h":127.4681324504,"l":126.5384377028,"c":126.6695115384,"v":199389.9117685769,"t":1724817600}
+{"o":126.6695115384,"h":127.8829483905,"l":126.4874112866,"c":126.6905837136,"v":251988.2978858013,"t":1724821200}
+{"o":126.6905837136,"h":126.7864321349,"l":126.344907992,"c":126.4828481919,"v":159661.0456879042,"t":1724824800}
+{"o":126.4828481919,"h":126.6897488428,"l":123.5635937921,"c":123.712128254,"v":344911.4413704812,"t":1724828400}
+{"o":123.712128254,"h":125.2871190117,"l":122.7348239171,"c":124.6540723542,"v":323763.4862671291,"t":1724832000}
+{"o":124.6540723542,"h":127.2173796338,"l":124.5381860306,"c":127.1320734251,"v":279487.0337600039,"t":1724835600}
+{"o":127.1320734251,"h":127.2272681005,"l":126.0091017098,"c":126.1296273702,"v":285381.4247193256,"t":1724839200}
+{"o":126.1296273702,"h":126.9317028295,"l":125.9359553008,"c":126.4655566644,"v":212937.6854868765,"t":1724842800}
+{"o":126.4655566644,"h":127.6677270227,"l":126.3114754719,"c":126.8496951485,"v":242828.0593508127,"t":1724846400}
+{"o":126.8496951485,"h":127.0642253823,"l":124.7289657461,"c":124.7775575248,"v":317933.904146669,"t":1724850000}
+{"o":124.7775575248,"h":126.2187192936,"l":123.7032737363,"c":124.5330586553,"v":419665.2784581839,"t":1724853600}
+{"o":124.5330586553,"h":124.5330586553,"l":122.6883612244,"c":123.8493274702,"v":415733.1836576694,"t":1724857200}
+{"o":123.8493274702,"h":123.901841153,"l":120.4208426666,"c":122.846165621,"v":656636.9058393226,"t":1724860800}
+{"o":122.846165621,"h":123.2110447093,"l":121.7221252765,"c":122.1387683625,"v":328601.2052796587,"t":1724864400}
+{"o":122.1387683625,"h":124.315978951,"l":121.9950042199,"c":124.2543241629,"v":286459.6541805344,"t":1724868000}
+{"o":124.2543241629,"h":125.2198728563,"l":123.5021307738,"c":124.0071301449,"v":389798.7326316854,"t":1724871600}
+{"o":124.0071301449,"h":125.7372802542,"l":123.08034704,"c":123.8755647668,"v":478550.0731387372,"t":1724875200}
+{"o":123.8755647668,"h":124.5151321619,"l":122.7778925439,"c":122.9756336626,"v":302452.5828294641,"t":1724878800}
+{"o":122.9756336626,"h":123.346700886,"l":121.6790373323,"c":123.29461765,"v":304958.2506565077,"t":1724882400}
+{"o":123.29461765,"h":123.9881493367,"l":122.9394164138,"c":123.7122462483,"v":185244.9282334874,"t":1724886000}
+{"o":123.7122462483,"h":124.6148943939,"l":123.5209979775,"c":124.0256068311,"v":241055.9668401738,"t":1724889600}
+{"o":124.0256068311,"h":124.4739541452,"l":122.9036907267,"c":123.2912228808,"v":241781.996538566,"t":1724893200}
+{"o":123.2912228808,"h":123.7584417045,"l":122.8535193511,"c":123.6724884283,"v":179442.9123991026,"t":1724896800}
+{"o":123.6724884283,"h":123.8839124088,"l":122.9330380827,"c":123.1184028138,"v":159876.9723760239,"t":1724900400}
+{"o":123.1184028138,"h":123.618023161,"l":123.0345420016,"c":123.306963432,"v":201904.3502704884,"t":1724904000}
+{"o":123.306963432,"h":124.0480531661,"l":123.0698997611,"c":123.964585828,"v":204528.7793301389,"t":1724907600}
+{"o":123.964585828,"h":124.9048149014,"l":123.8041279149,"c":124.3904683158,"v":240412.0295976212,"t":1724911200}
+{"o":124.3904683158,"h":124.6280667921,"l":124.1769888303,"c":124.3197863421,"v":141627.5783849967,"t":1724914800}
+{"o":124.3197863421,"h":124.7726573031,"l":124.093687094,"c":124.6719819038,"v":184976.3052243324,"t":1724918400}
+{"o":124.6719819038,"h":125.404349198,"l":124.5147081074,"c":124.8574970516,"v":183634.6197412548,"t":1724922000}
+{"o":124.8574970516,"h":125.2953697739,"l":124.5545307718,"c":124.7540009792,"v":163309.1261548036,"t":1724925600}
+{"o":124.7540009792,"h":126.2225498771,"l":124.7180192053,"c":125.1709494969,"v":261520.7737256405,"t":1724929200}
+{"o":125.1709494969,"h":125.5341984022,"l":124.7833987708,"c":125.0705729851,"v":248883.1128355162,"t":1724932800}
+{"o":125.0705729851,"h":125.3159899521,"l":124.3850969843,"c":125.0640166897,"v":272092.760206398,"t":1724936400}
+{"o":125.0640166897,"h":125.4190039085,"l":124.4238876874,"c":124.9324365136,"v":328313.2665932123,"t":1724940000}
+{"o":124.9324365136,"h":126.6765158651,"l":124.8691089745,"c":125.5622145355,"v":367270.664500787,"t":1724943600}
+{"o":125.5622145355,"h":126.206923823,"l":123.5559898073,"c":123.9108729978,"v":337258.0305645209,"t":1724947200}
+{"o":123.9108729978,"h":124.2895516568,"l":123.4153262537,"c":124.1075662114,"v":283220.4648643147,"t":1724950800}
+{"o":124.1075662114,"h":124.1278877654,"l":119.5627921241,"c":120.0500448007,"v":617764.2574366567,"t":1724954400}
+{"o":120.0500448007,"h":121.3848733077,"l":118.4150476713,"c":120.5532442427,"v":465108.4724845126,"t":1724958000}
+{"o":120.5532442427,"h":121.4814169809,"l":119.6555264398,"c":120.4862796303,"v":276333.0195084587,"t":1724961600}
+{"o":120.4862796303,"h":120.5130350316,"l":119.6405429698,"c":119.7294489029,"v":268105.2642229809,"t":1724965200}
+{"o":119.7294489029,"h":120.3893401716,"l":118.6446797372,"c":120.1190623081,"v":280991.1905597745,"t":1724968800}
+{"o":120.1190623081,"h":120.6002532862,"l":119.7715742706,"c":120.307928733,"v":193126.1043551592,"t":1724972400}
+{"o":120.307928733,"h":121.2542642046,"l":119.9563853033,"c":120.6476801089,"v":222614.237112982,"t":1724976000}
+{"o":120.6476801089,"h":120.9459424841,"l":119.8256626949,"c":120.2331914628,"v":183617.2585420298,"t":1724979600}
+{"o":120.2331914628,"h":120.4518790862,"l":118.9551504434,"c":119.6152545163,"v":240869.7024170815,"t":1724983200}
+{"o":119.6152545163,"h":119.6418438019,"l":118.8785249637,"c":119.2044424665,"v":198061.1974444937,"t":1724986800}
+{"o":119.2044424665,"h":120.1987307717,"l":119.2044424665,"c":119.5676736519,"v":191087.7533898417,"t":1724990400}
+{"o":119.5676736519,"h":119.6324314576,"l":117.9034738027,"c":118.6205085978,"v":277367.9070622437,"t":1724994000}
+{"o":118.6205085978,"h":120.042679375,"l":118.0930020426,"c":119.9334181381,"v":200172.2310933843,"t":1724997600}
+{"o":119.9334181381,"h":120.1625323524,"l":119.422942171,"c":119.4510851873,"v":160345.3551327318,"t":1725001200}
+{"o":119.4510851873,"h":120.2216835264,"l":119.4351801687,"c":119.8555102153,"v":162279.8267425291,"t":1725004800}
+{"o":119.8555102153,"h":120.3426231251,"l":119.7188289729,"c":120.1326884045,"v":170206.6993906202,"t":1725008400}
+{"o":120.1326884045,"h":120.3121568703,"l":119.6635464949,"c":119.8489778271,"v":148517.2774092304,"t":1725012000}
+{"o":119.8489778271,"h":120.0500488339,"l":118.9186053186,"c":119.1538507294,"v":172247.3014001337,"t":1725015600}
+{"o":119.1538507294,"h":120.9108624711,"l":119.0099872657,"c":120.2325407161,"v":356528.733346588,"t":1725019200}
+{"o":120.2325407161,"h":120.8025999557,"l":118.5907502722,"c":120.1372188738,"v":313352.1022233748,"t":1725022800}
+{"o":120.1372188738,"h":120.6288296764,"l":116.5360923986,"c":116.6620613187,"v":476421.5657161726,"t":1725026400}
+{"o":116.6620613187,"h":116.7503667279,"l":113.5866760949,"c":114.505900765,"v":701521.9853823803,"t":1725030000}
+{"o":114.505900765,"h":115.5836995142,"l":113.5459595114,"c":115.0497536007,"v":506126.8996001479,"t":1725033600}
+{"o":115.0497536007,"h":115.8923555359,"l":114.531668532,"c":115.5433729172,"v":273680.7298396445,"t":1725037200}
+{"o":115.5433729172,"h":118.4984277167,"l":115.4578873463,"c":117.7598604916,"v":401422.1593776923,"t":1725040800}
+{"o":117.7598604916,"h":117.7598604916,"l":116.4359008396,"c":116.8323441261,"v":288269.6811229417,"t":1725044400}
+{"o":116.8323441261,"h":117.3729167982,"l":116.5470332523,"c":117.1973797585,"v":218564.2994790306,"t":1725048000}
+{"o":117.1973797585,"h":117.7395339011,"l":117.0044902014,"c":117.2540034318,"v":188955.3901568601,"t":1725051600}
+{"o":117.2540034318,"h":118.5635039645,"l":117.2082213809,"c":118.286189318,"v":280877.989382532,"t":1725055200}
+{"o":118.286189318,"h":119.0843571184,"l":118.2238545238,"c":118.566221567,"v":223074.3877753684,"t":1725058800}
+{"o":118.566221567,"h":119.6069346388,"l":118.4580149908,"c":118.843690269,"v":204963.6777250324,"t":1725062400}
+{"o":118.843690269,"h":119.0056778263,"l":118.4668172841,"c":118.5031878695,"v":158118.4667990891,"t":1725066000}
+{"o":118.5031878695,"h":118.6567961816,"l":118.1481488142,"c":118.6535675876,"v":165489.6698633517,"t":1725069600}
+{"o":118.6535675876,"h":119.2743023274,"l":118.5293816169,"c":118.8077030189,"v":129181.6749132634,"t":1725073200}
+{"o":118.8077030189,"h":119.2242481488,"l":118.742881878,"c":119.1372470245,"v":98951.3871288486,"t":1725076800}
+{"o":119.1372470245,"h":119.1372470245,"l":118.2645720362,"c":118.3090967478,"v":128294.9643528563,"t":1725080400}
+{"o":118.3090967478,"h":118.8714915146,"l":118.0542274529,"c":118.5378600516,"v":109822.3134480957,"t":1725084000}
+{"o":118.5378600516,"h":118.7184641542,"l":118.0645166696,"c":118.2613048719,"v":110189.0069922142,"t":1725087600}
+{"o":118.2613048719,"h":118.450376503,"l":116.7962933113,"c":116.8295836051,"v":143315.1150179802,"t":1725091200}
+{"o":116.8295836051,"h":117.5083789558,"l":116.2174529367,"c":117.3771566913,"v":133699.0297880617,"t":1725094800}
+{"o":117.3771566913,"h":118.1456196247,"l":117.2642199046,"c":117.8275652612,"v":121575.1286053257,"t":1725098400}
+{"o":117.8275652612,"h":118.0339082849,"l":117.5340182776,"c":117.727666502,"v":102286.8397274385,"t":1725102000}
+{"o":117.727666502,"h":117.9658254789,"l":117.3534800892,"c":117.6308800249,"v":112389.29514771,"t":1725105600}
+{"o":117.6308800249,"h":117.7838847258,"l":116.6759250299,"c":116.7189806554,"v":194378.2341298984,"t":1725109200}
+{"o":116.7189806554,"h":117.3104274836,"l":116.501709571,"c":117.0586999743,"v":148160.6944362982,"t":1725112800}
+{"o":117.0586999743,"h":117.4151862943,"l":116.770496947,"c":117.3495446638,"v":124960.3525302911,"t":1725116400}
+{"o":117.3495446638,"h":117.4510509729,"l":116.5611881201,"c":116.9456525698,"v":136173.1117842361,"t":1725120000}
+{"o":116.9456525698,"h":117.1277029239,"l":115.9338367623,"c":116.6286037266,"v":184324.8415233045,"t":1725123600}
+{"o":116.6286037266,"h":117.3032233198,"l":116.2584229801,"c":116.3498490315,"v":141310.7761448869,"t":1725127200}
+{"o":116.3498490315,"h":116.4299021439,"l":115.6502967188,"c":115.9535372126,"v":124947.3546962879,"t":1725130800}
+{"o":115.9535372126,"h":116.4855771268,"l":115.5500024199,"c":116.3079602037,"v":145544.7555329695,"t":1725134400}
+{"o":116.3079602037,"h":117.1221700381,"l":116.0713011307,"c":116.7929617676,"v":138845.0904385542,"t":1725138000}
+{"o":116.7929617676,"h":117.0446370348,"l":116.2738105756,"c":116.3057007977,"v":114574.3335907166,"t":1725141600}
+{"o":116.3057007977,"h":116.5344922642,"l":115.8725328355,"c":116.2754082809,"v":102323.3010783323,"t":1725145200}
+{"o":116.2754082809,"h":116.5115095281,"l":115.9706074343,"c":116.2952890255,"v":136536.2534633812,"t":1725148800}
+{"o":116.2952890255,"h":116.4219356055,"l":114.4893609975,"c":114.7853739446,"v":219603.6189701036,"t":1725152400}
+{"o":114.7853739446,"h":115.0980237874,"l":114.1282741039,"c":115.0918342252,"v":246344.373999916,"t":1725156000}
+{"o":115.0918342252,"h":115.5116171379,"l":114.8631445808,"c":115.2081942699,"v":119618.3164628297,"t":1725159600}
+{"o":115.2081942699,"h":115.2081942699,"l":114.5578236506,"c":114.8871436576,"v":111361.2515855949,"t":1725163200}
+{"o":114.8871436576,"h":115.041885874,"l":112.5861003554,"c":113.0271125633,"v":211295.6542968984,"t":1725166800}
+{"o":113.0271125633,"h":114.0868874459,"l":112.9641851757,"c":113.9944574231,"v":144869.0024147755,"t":1725170400}
+{"o":113.9944574231,"h":114.2661991434,"l":113.4641906182,"c":114.0995134338,"v":168141.8501566252,"t":1725174000}
+{"o":114.0995134338,"h":114.1271257499,"l":112.6912892651,"c":112.856274222,"v":162912.309172562,"t":1725177600}
+{"o":112.856274222,"h":113.6017891046,"l":112.4741434497,"c":112.7487446787,"v":193402.5858656077,"t":1725181200}
+{"o":112.7487446787,"h":112.8816117164,"l":111.9038220077,"c":112.0963739827,"v":182600.2974237347,"t":1725184800}
+{"o":112.0963739827,"h":113.379406876,"l":111.8590175193,"c":113.309521645,"v":175363.4163016657,"t":1725188400}
+{"o":113.309521645,"h":113.5257540689,"l":112.4506116594,"c":112.5876205479,"v":140097.812390915,"t":1725192000}
+{"o":112.5876205479,"h":113.1049781231,"l":111.1320049506,"c":113.0252044903,"v":218384.1903819178,"t":1725195600}
+{"o":113.0252044903,"h":113.9593271275,"l":111.7211979294,"c":113.2827042708,"v":391449.8589740403,"t":1725199200}
+{"o":113.2827042708,"h":115.8301659227,"l":112.9984273192,"c":115.3705763853,"v":373189.8066979314,"t":1725202800}
+{"o":115.3705763853,"h":115.7513268129,"l":114.0295732635,"c":114.267308099,"v":233336.6076861095,"t":1725206400}
+{"o":114.267308099,"h":114.7264287294,"l":113.3491255199,"c":113.9777178263,"v":204053.5981137351,"t":1725210000}
+{"o":113.9777178263,"h":116.2181863578,"l":113.7888372458,"c":115.7843501465,"v":288482.1693340751,"t":1725213600}
+{"o":115.7843501465,"h":116.7800583642,"l":115.3209801438,"c":116.2142634187,"v":263467.5323078248,"t":1725217200}
+{"o":116.2142634187,"h":116.9647767708,"l":115.5090550932,"c":115.9445219013,"v":356564.4816614072,"t":1725220800}
+{"o":115.9445219013,"h":116.0069756396,"l":114.3589868486,"c":114.9959516437,"v":186902.9904059448,"t":1725224400}
+{"o":114.9959516437,"h":115.1088476498,"l":109.9593915583,"c":110.9430459244,"v":423193.3165275977,"t":1725228000}
+{"o":110.9430459244,"h":112.1236537093,"l":109.5136639672,"c":110.4125357879,"v":386787.0555146352,"t":1725231600}
+{"o":110.4125357879,"h":112.0007001493,"l":110.2303040622,"c":111.3646796863,"v":284551.087086445,"t":1725235200}
+{"o":111.3646796863,"h":112.099767187,"l":110.9537270192,"c":111.4807158674,"v":229222.9095858834,"t":1725238800}
+{"o":111.4807158674,"h":112.2777984478,"l":110.3774654328,"c":111.087435482,"v":227467.4384804949,"t":1725242400}
+{"o":111.087435482,"h":112.15399684,"l":111.0285406099,"c":111.8799326744,"v":221636.1129759276,"t":1725246000}
+{"o":111.8799326744,"h":112.2127195247,"l":109.3853139786,"c":109.5810288477,"v":304002.550863226,"t":1725249600}
+{"o":109.5810288477,"h":111.6770405955,"l":109.5309558652,"c":110.9474577822,"v":270891.4875732295,"t":1725253200}
+{"o":110.9474577822,"h":111.4717198154,"l":110.2542604602,"c":110.6644110278,"v":175303.8105685173,"t":1725256800}
+{"o":110.6644110278,"h":111.1712525357,"l":109.0083894463,"c":109.6736665528,"v":201888.140068463,"t":1725260400}
+{"o":109.6736665528,"h":112.223743816,"l":109.3515240686,"c":111.6115166451,"v":303925.8544347477,"t":1725264000}
+{"o":111.6115166451,"h":113.2612287114,"l":110.8428772964,"c":113.1501880945,"v":284082.3857654363,"t":1725267600}
+{"o":113.1501880945,"h":114.2150270554,"l":112.8035158491,"c":113.4307587419,"v":297929.3566224714,"t":1725271200}
+{"o":113.4307587419,"h":113.9865388476,"l":113.0061316111,"c":113.2328109086,"v":187722.9532773389,"t":1725274800}
+{"o":113.2328109086,"h":113.8130631979,"l":112.8476689232,"c":113.3393235543,"v":179143.2245114598,"t":1725278400}
+{"o":113.3393235543,"h":113.8017823325,"l":112.3214944015,"c":112.3787694659,"v":180743.7613174086,"t":1725282000}
+{"o":112.3787694659,"h":114.5274998321,"l":111.7278641732,"c":114.173592581,"v":339335.4295929453,"t":1725285600}
+{"o":114.173592581,"h":114.6417337687,"l":113.7185175155,"c":113.8875388334,"v":245910.2120606502,"t":1725289200}
+{"o":113.8875388334,"h":114.6254311964,"l":113.1828861512,"c":113.3464578582,"v":227228.7826338094,"t":1725292800}
+{"o":113.3464578582,"h":114.8354691852,"l":113.3464578582,"c":114.548827159,"v":246984.099324296,"t":1725296400}
+{"o":114.548827159,"h":115.017058398,"l":113.8644743421,"c":114.5138644344,"v":202648.3480248898,"t":1725300000}
+{"o":114.5138644344,"h":114.7321640212,"l":114.1169568044,"c":114.2998089365,"v":151526.5296159398,"t":1725303600}
+{"o":114.2998089365,"h":115.9772300718,"l":114.0757817834,"c":115.7021478109,"v":268512.4725618073,"t":1725307200}
+{"o":115.7021478109,"h":116.0757734848,"l":115.0082893503,"c":115.2947316009,"v":274015.5960285415,"t":1725310800}
+{"o":115.2947316009,"h":115.935788921,"l":115.1266114471,"c":115.8412967994,"v":214448.120225904,"t":1725314400}
+{"o":115.8412967994,"h":116.3334051984,"l":115.6275691999,"c":115.9159324001,"v":175443.2451907448,"t":1725318000}
+{"o":115.9159324001,"h":116.1668794822,"l":115.2880469984,"c":116.0409979412,"v":197847.2446550337,"t":1725321600}
+{"o":116.0409979412,"h":116.4340338222,"l":115.5676631164,"c":116.3925987748,"v":212257.4622405466,"t":1725325200}
+{"o":116.3925987748,"h":118.0664992789,"l":116.3017803189,"c":116.6675912426,"v":349831.8499130214,"t":1725328800}
+{"o":116.6675912426,"h":117.0483156787,"l":116.3231734466,"c":116.4496375742,"v":225387.1912836342,"t":1725332400}
+{"o":116.4496375742,"h":116.7699930272,"l":115.5978915401,"c":115.9618279751,"v":292033.5288525484,"t":1725336000}
+{"o":115.9618279751,"h":116.4160437872,"l":115.5605569513,"c":116.0084142768,"v":183440.486629285,"t":1725339600}
+{"o":116.0084142768,"h":116.015143498,"l":114.7502812414,"c":114.8491782308,"v":194109.9707138769,"t":1725343200}
+{"o":114.8491782308,"h":115.8464615054,"l":114.8491782308,"c":115.6367915888,"v":154301.4333664629,"t":1725346800}
+{"o":115.6367915888,"h":115.6802279331,"l":114.0934106888,"c":114.4695266362,"v":238681.3589739147,"t":1725350400}
+{"o":114.4695266362,"h":115.1589955038,"l":114.4256316217,"c":114.7631461178,"v":180313.8220939339,"t":1725354000}
+{"o":114.7631461178,"h":115.4825274484,"l":114.6130913486,"c":115.046582883,"v":161660.9301910314,"t":1725357600}
+{"o":115.046582883,"h":115.575927874,"l":114.8567684833,"c":115.422964732,"v":164365.4058934411,"t":1725361200}
+{"o":115.422964732,"h":116.4483424944,"l":115.3725705774,"c":115.5211823834,"v":228175.1270744653,"t":1725364800}
+{"o":115.5211823834,"h":115.7855345071,"l":112.7218536624,"c":113.0455958332,"v":396734.5531670057,"t":1725368400}
+{"o":113.0455958332,"h":113.0455958332,"l":111.7490992578,"c":111.9238995967,"v":387104.314523902,"t":1725372000}
+{"o":111.9238995967,"h":112.346191775,"l":110.6641218064,"c":111.4453284849,"v":340067.6032614152,"t":1725375600}
+{"o":111.4453284849,"h":112.1807614593,"l":111.0666314879,"c":111.6479385991,"v":272713.688047125,"t":1725379200}
+{"o":111.6479385991,"h":112.904913649,"l":111.563622955,"c":111.7846958957,"v":294176.0765472366,"t":1725382800}
+{"o":111.7846958957,"h":112.7336603734,"l":111.4691203123,"c":112.5225881722,"v":264999.8493369815,"t":1725386400}
+{"o":112.5225881722,"h":113.5810735888,"l":112.339994118,"c":112.4738068568,"v":296569.3231865728,"t":1725390000}
+{"o":112.4738068568,"h":113.026069799,"l":111.7515701026,"c":112.1667062086,"v":224466.2674593254,"t":1725393600}
+{"o":112.1667062086,"h":112.2671451495,"l":111.09003228,"c":111.7957760525,"v":235676.2067839607,"t":1725397200}
+{"o":111.7957760525,"h":111.9965945479,"l":111.1633198269,"c":111.2491862646,"v":150230.8842043442,"t":1725400800}
+{"o":111.2491862646,"h":111.3159978997,"l":109.2199204666,"c":109.6085463368,"v":289048.6112963302,"t":1725404400}
+{"o":109.6085463368,"h":110.6990648979,"l":106.5892714896,"c":108.7843089737,"v":331939.2670049237,"t":1725408000}
+{"o":108.7843089737,"h":109.6024816648,"l":105.2988414114,"c":108.9956503556,"v":772107.1621778494,"t":1725411600}
+{"o":108.9956503556,"h":109.6086886411,"l":108.4369482968,"c":109.2336856317,"v":236512.5783862387,"t":1725415200}
+{"o":109.2336856317,"h":109.9591982929,"l":109.1581203611,"c":109.6998384356,"v":176256.3300342019,"t":1725418800}
+{"o":109.6998384356,"h":109.9222061551,"l":109.0253344837,"c":109.8173923228,"v":160992.2527250842,"t":1725422400}
+{"o":109.8173923228,"h":109.8173923228,"l":108.735428261,"c":108.9242615116,"v":178047.695886945,"t":1725426000}
+{"o":108.9242615116,"h":110.7001931914,"l":108.9242615116,"c":110.1142800594,"v":248020.6951957129,"t":1725429600}
+{"o":110.1142800594,"h":112.869723684,"l":110.0719467639,"c":111.903466669,"v":427378.527594533,"t":1725433200}
+{"o":111.903466669,"h":112.2876123357,"l":111.4635167326,"c":111.6193496741,"v":205524.8535832846,"t":1725436800}
+{"o":111.6193496741,"h":112.295638247,"l":111.2917273612,"c":111.2988247511,"v":178461.3411984285,"t":1725440400}
+{"o":111.2988247511,"h":111.5487085731,"l":110.3447511326,"c":110.418739299,"v":224800.697525446,"t":1725444000}
+{"o":110.418739299,"h":111.0966238923,"l":110.0590551594,"c":110.3920490862,"v":185568.9569270866,"t":1725447600}
+{"o":110.3920490862,"h":111.3061790002,"l":109.912275405,"c":110.5158098634,"v":261469.6485630382,"t":1725451200}
+{"o":110.5158098634,"h":111.2145685317,"l":109.8780586902,"c":111.0800066182,"v":333901.7262350292,"t":1725454800}
+{"o":111.0800066182,"h":114.8267571335,"l":110.5011832617,"c":114.1577108752,"v":591857.2369418791,"t":1725458400}
+{"o":114.1577108752,"h":115.2988666512,"l":113.2111789615,"c":114.9608942239,"v":528838.1024013595,"t":1725462000}
+{"o":114.9608942239,"h":115.9889824708,"l":113.9960978506,"c":115.0516423908,"v":433040.4567183018,"t":1725465600}
+{"o":115.0516423908,"h":115.2563423955,"l":113.9173974278,"c":113.930962699,"v":291244.1438508104,"t":1725469200}
+{"o":113.930962699,"h":114.7217744195,"l":113.9221395017,"c":114.2887960018,"v":248200.5149054419,"t":1725472800}
+{"o":114.2887960018,"h":115.0055781635,"l":114.0134040108,"c":114.471178694,"v":209815.6753764614,"t":1725476400}
+{"o":114.471178694,"h":115.2250864568,"l":114.1531154273,"c":115.0273542123,"v":209812.9874320368,"t":1725480000}
+{"o":115.0273542123,"h":115.5222564711,"l":114.7729546626,"c":115.3426672209,"v":166555.3466406138,"t":1725483600}
+{"o":115.3426672209,"h":115.6997639767,"l":114.6593996445,"c":115.1955313504,"v":195530.3144261564,"t":1725487200}
+{"o":115.1955313504,"h":115.4334968292,"l":114.4727021356,"c":114.7498606197,"v":169335.3006663184,"t":1725490800}
+{"o":114.7498606197,"h":115.45098465,"l":114.1757917221,"c":114.1788767529,"v":185678.3488652094,"t":1725494400}
+{"o":114.1788767529,"h":115.3577943768,"l":114.1788767529,"c":114.9762759951,"v":184929.0377182137,"t":1725498000}
+{"o":114.9762759951,"h":115.2450059165,"l":114.2445291934,"c":114.3336709675,"v":232161.1214004747,"t":1725501600}
+{"o":114.3336709675,"h":114.3336709675,"l":112.7881066603,"c":113.0618561361,"v":276267.5257244815,"t":1725505200}
+{"o":113.0618561361,"h":115.3358469649,"l":112.8154063911,"c":114.6684295423,"v":216115.6374068271,"t":1725508800}
+{"o":114.6684295423,"h":114.7939442649,"l":113.5703212135,"c":113.7079027087,"v":207456.4415068786,"t":1725512400}
+{"o":113.7079027087,"h":113.9429666129,"l":112.4028020852,"c":113.4512014111,"v":219559.7726306375,"t":1725516000}
+{"o":113.4512014111,"h":114.5512819361,"l":113.3741698752,"c":114.3407202463,"v":177757.6969019745,"t":1725519600}
+{"o":114.3407202463,"h":114.9594460231,"l":113.6948183774,"c":114.0468561504,"v":184674.1601660954,"t":1725523200}
+{"o":114.0468561504,"h":114.1351308048,"l":113.1456140565,"c":113.6222670505,"v":175875.4565782938,"t":1725526800}
+{"o":113.6222670505,"h":114.0677393106,"l":113.2114607766,"c":113.8649693435,"v":193566.1377675202,"t":1725530400}
+{"o":113.8649693435,"h":114.4056376587,"l":113.4542985668,"c":114.1206772313,"v":161342.6396812512,"t":1725534000}
+{"o":114.1206772313,"h":115.2181323808,"l":113.3025842912,"c":114.5805218563,"v":335252.2805689762,"t":1725537600}
+{"o":114.5805218563,"h":115.907693326,"l":114.3916204723,"c":115.5746641272,"v":418906.2230959071,"t":1725541200}
+{"o":115.5746641272,"h":116.3038089352,"l":113.3088765049,"c":113.3137169087,"v":500040.5888490643,"t":1725544800}
+{"o":113.3137169087,"h":113.696565644,"l":111.5363412868,"c":112.2044174457,"v":495525.273237341,"t":1725548400}
+{"o":112.2044174457,"h":112.649677736,"l":111.2103980389,"c":111.7317394906,"v":328091.7668309982,"t":1725552000}
+{"o":111.7317394906,"h":112.4018005834,"l":111.3622236059,"c":112.3192191725,"v":294149.2542245902,"t":1725555600}
+{"o":112.3192191725,"h":112.6300631723,"l":111.7206839743,"c":112.1585087437,"v":258925.4594668331,"t":1725559200}
+{"o":112.1585087437,"h":112.2215877741,"l":109.5297375968,"c":110.3177598689,"v":458774.6534261316,"t":1725562800}
+{"o":110.3177598689,"h":110.8246474069,"l":109.9719896152,"c":110.2294959886,"v":211445.6724180126,"t":1725566400}
+{"o":110.2294959886,"h":111.3961219326,"l":110.1994297765,"c":111.2072015273,"v":224888.5414649491,"t":1725570000}
+{"o":111.2072015273,"h":111.5572333354,"l":110.2966940373,"c":111.2912284553,"v":170633.6190557472,"t":1725573600}
+{"o":111.2912284553,"h":111.437585601,"l":110.8647578331,"c":111.149957511,"v":157147.0939653934,"t":1725577200}
+{"o":111.149957511,"h":111.5573062582,"l":110.4908458203,"c":111.2020473284,"v":201391.6076417428,"t":1725580800}
+{"o":111.2020473284,"h":112.21635208,"l":110.6125314367,"c":111.903150731,"v":198824.0212513252,"t":1725584400}
+{"o":111.903150731,"h":112.9585848554,"l":111.6325761343,"c":112.7381577765,"v":208626.9282157581,"t":1725588000}
+{"o":112.7381577765,"h":113.016254467,"l":112.2658634248,"c":112.2658634248,"v":196644.2428858639,"t":1725591600}
+{"o":112.2658634248,"h":112.6945830042,"l":111.9963458909,"c":112.0453252965,"v":176144.466089377,"t":1725595200}
+{"o":112.0453252965,"h":112.2744608659,"l":111.2761351877,"c":111.8706655081,"v":177146.6021030113,"t":1725598800}
+{"o":111.8706655081,"h":112.0450182392,"l":111.4270351755,"c":111.8844099522,"v":146594.700971903,"t":1725602400}
+{"o":111.8844099522,"h":111.9252062071,"l":108.4749803447,"c":110.064897801,"v":320684.6908232508,"t":1725606000}
+{"o":110.064897801,"h":110.9386370791,"l":109.9518294113,"c":110.3742527052,"v":195281.9136681981,"t":1725609600}
+{"o":110.3742527052,"h":111.3012358341,"l":110.2171171244,"c":111.1576950733,"v":165099.2195181219,"t":1725613200}
+{"o":111.1576950733,"h":112.5865978439,"l":111.1224219173,"c":112.0790652552,"v":241406.3265738796,"t":1725616800}
+{"o":112.0790652552,"h":112.2520084871,"l":111.5067145906,"c":111.9222183595,"v":224644.6975370821,"t":1725620400}
+{"o":111.9222183595,"h":115.2233662763,"l":111.4387337905,"c":114.7444274835,"v":689284.7793380698,"t":1725624000}
+{"o":114.7444274835,"h":115.3605312556,"l":111.8635909676,"c":112.4617707836,"v":607588.5099886861,"t":1725627600}
+{"o":112.4617707836,"h":112.4617707836,"l":109.9712995785,"c":110.8683560984,"v":761289.2009798093,"t":1725631200}
+{"o":110.8683560984,"h":111.6527327096,"l":108.7959761811,"c":109.9862236477,"v":647030.122692398,"t":1725634800}
+{"o":109.9862236477,"h":110.1785584027,"l":107.5519148285,"c":108.5723380812,"v":743754.5135983892,"t":1725638400}
+{"o":108.5723380812,"h":109.8428430997,"l":107.7477836634,"c":108.8442557001,"v":456469.5035278464,"t":1725642000}
+{"o":108.8442557001,"h":108.9796185022,"l":107.1045039467,"c":107.2190393747,"v":420597.5819353157,"t":1725645600}
+{"o":107.2190393747,"h":108.2735184005,"l":106.2296806322,"c":107.4129312307,"v":513617.0573390015,"t":1725649200}
+{"o":107.4129312307,"h":108.180727635,"l":103.8179378575,"c":104.1320029425,"v":597033.3878421669,"t":1725652800}
+{"o":104.1320029425,"h":107.133425347,"l":103.5936228658,"c":107.133425347,"v":491558.4582058577,"t":1725656400}
+{"o":107.133425347,"h":107.7106956222,"l":106.4853901947,"c":107.1180803371,"v":223533.7796830661,"t":1725660000}
+{"o":107.1180803371,"h":107.6016789485,"l":106.9960953571,"c":107.4267182631,"v":177450.0308287159,"t":1725663600}
+{"o":107.4267182631,"h":108.007629365,"l":107.2285022595,"c":107.3377765833,"v":242338.312011453,"t":1725667200}
+{"o":107.3377765833,"h":107.5611087424,"l":106.6482181463,"c":106.988759612,"v":173551.0454841083,"t":1725670800}
+{"o":106.988759612,"h":107.7298724095,"l":106.8350172869,"c":107.4846367839,"v":149807.1690845586,"t":1725674400}
+{"o":107.4846367839,"h":107.7847260356,"l":107.3991527206,"c":107.5259286564,"v":132926.5739169037,"t":1725678000}
+{"o":107.5259286564,"h":108.4264290549,"l":107.46461989,"c":108.3853328813,"v":174806.8652781088,"t":1725681600}
+{"o":108.3853328813,"h":109.3303800717,"l":108.2896044659,"c":109.0315893104,"v":208462.4717136263,"t":1725685200}
+{"o":109.0315893104,"h":109.5099638758,"l":108.9227564386,"c":109.4396042671,"v":170702.9589239878,"t":1725688800}
+{"o":109.4396042671,"h":110.3903107289,"l":109.1938052105,"c":109.6488402158,"v":188628.1544298278,"t":1725692400}
+{"o":109.6488402158,"h":109.7846890991,"l":108.9857069202,"c":109.4931418609,"v":155234.7185874184,"t":1725696000}
+{"o":109.4931418609,"h":109.6824936082,"l":108.934927282,"c":109.2150432018,"v":131144.8527102761,"t":1725699600}
+{"o":109.2150432018,"h":109.5801921103,"l":109.0212272481,"c":109.0212272481,"v":138952.3283851795,"t":1725703200}
+{"o":109.0212272481,"h":109.5015105743,"l":108.876889096,"c":109.1067904554,"v":131756.5514621427,"t":1725706800}
+{"o":109.1067904554,"h":109.7870227611,"l":109.1067904554,"c":109.4511020717,"v":137788.8125269149,"t":1725710400}
+{"o":109.4511020717,"h":109.7874085034,"l":108.5285496438,"c":109.2037074344,"v":197630.7420090898,"t":1725714000}
+{"o":109.2037074344,"h":109.9192784866,"l":109.0979287398,"c":109.8706026242,"v":189365.4355058092,"t":1725717600}
+{"o":109.8706026242,"h":111.2415603139,"l":109.8706026242,"c":110.703908267,"v":303554.6714394465,"t":1725721200}
+{"o":110.703908267,"h":110.996921398,"l":109.5039086641,"c":109.5674900348,"v":235712.4921376554,"t":1725724800}
+{"o":109.5674900348,"h":109.942057787,"l":108.7264837538,"c":108.9641885982,"v":251874.2328000955,"t":1725728400}
+{"o":108.9641885982,"h":109.9164446167,"l":108.4778848133,"c":109.6085300417,"v":239443.1946342151,"t":1725732000}
+{"o":109.6085300417,"h":110.7150403278,"l":109.5353697541,"c":110.2590724791,"v":179235.1429747448,"t":1725735600}
+{"o":110.2590724791,"h":110.3626100174,"l":109.3743921176,"c":109.3743921176,"v":148698.2624546303,"t":1725739200}
+{"o":109.3743921176,"h":109.8643449383,"l":108.8614635395,"c":109.0264654171,"v":157688.4233727512,"t":1725742800}
+{"o":109.0264654171,"h":109.3666023674,"l":108.1720118651,"c":108.9247201009,"v":140188.3531458019,"t":1725746400}
+{"o":108.9247201009,"h":109.8434883815,"l":108.6223087471,"c":109.7345052006,"v":120628.9644955001,"t":1725750000}
+{"o":109.7345052006,"h":109.931526673,"l":109.0258089521,"c":109.581643574,"v":145089.4138526942,"t":1725753600}
+{"o":109.581643574,"h":110.2193256567,"l":109.538232256,"c":109.910104378,"v":135864.6104294959,"t":1725757200}
+{"o":109.910104378,"h":110.3400524376,"l":109.8736065606,"c":110.1440268815,"v":140906.4931004322,"t":1725760800}
+{"o":110.1440268815,"h":110.4150814608,"l":109.8214625932,"c":110.2039877803,"v":114435.3167427023,"t":1725764400}
+{"o":110.2039877803,"h":110.6044776651,"l":110.0240822076,"c":110.3779886105,"v":122300.4297936408,"t":1725768000}
+{"o":110.3779886105,"h":110.3882200176,"l":109.8530100605,"c":109.8530100605,"v":151932.864270508,"t":1725771600}
+{"o":109.8530100605,"h":110.4291588538,"l":109.8497100545,"c":110.2979710804,"v":97262.8923331086,"t":1725775200}
+{"o":110.2979710804,"h":111.7722398023,"l":110.2478234352,"c":111.3414022123,"v":185635.1839738369,"t":1725778800}
+{"o":111.3414022123,"h":111.5860233207,"l":110.9861384831,"c":111.5188154928,"v":205235.9073819515,"t":1725782400}
+{"o":111.5188154928,"h":112.5297098737,"l":111.3990104993,"c":111.4433307157,"v":229940.4431226352,"t":1725786000}
+{"o":111.4433307157,"h":112.3332458767,"l":111.3916363056,"c":112.2510170436,"v":152555.0913289481,"t":1725789600}
+{"o":112.2510170436,"h":112.4994911855,"l":111.70556541,"c":111.7765264739,"v":145156.6104756593,"t":1725793200}
+{"o":111.7765264739,"h":111.9254817086,"l":110.5256158692,"c":110.627750376,"v":186226.9689496969,"t":1725796800}
+{"o":110.627750376,"h":110.9028230434,"l":110.2519673754,"c":110.8256484972,"v":174214.9205708065,"t":1725800400}
+{"o":110.8256484972,"h":110.9611083159,"l":109.6419813905,"c":109.6419813905,"v":267760.5385935783,"t":1725804000}
+{"o":109.6419813905,"h":109.9606516717,"l":108.7977305419,"c":108.9061707645,"v":413552.1178711893,"t":1725807600}
+{"o":108.9061707645,"h":110.280114449,"l":108.8083072968,"c":109.7607931594,"v":194214.1433530295,"t":1725811200}
+{"o":109.7607931594,"h":111.103004556,"l":109.7377895471,"c":111.0523699294,"v":177821.7498382688,"t":1725814800}
+{"o":111.0523699294,"h":111.1346261277,"l":110.4893314587,"c":110.6586621571,"v":159974.8077660222,"t":1725818400}
+{"o":110.6586621571,"h":110.9174256559,"l":110.328225036,"c":110.5738784684,"v":125750.155758226,"t":1725822000}
+{"o":110.5738784684,"h":110.7840270159,"l":110.2756147071,"c":110.6611428062,"v":113718.6362915734,"t":1725825600}
+{"o":110.6611428062,"h":111.6023347971,"l":110.6488727237,"c":110.9914708428,"v":224806.9103791144,"t":1725829200}
+{"o":110.9914708428,"h":113.1392326544,"l":110.6264602585,"c":111.1307025838,"v":458074.4364602726,"t":1725832800}
+{"o":111.1307025838,"h":111.9845333975,"l":111.0084257964,"c":111.8229820261,"v":186827.9901580557,"t":1725836400}
+{"o":111.8229820261,"h":112.5966439729,"l":110.9966222901,"c":111.8164472832,"v":237711.8027229914,"t":1725840000}
+{"o":111.8164472832,"h":112.4311500034,"l":111.0496985506,"c":111.5492596976,"v":240884.363894411,"t":1725843600}
+{"o":111.5492596976,"h":111.6592952818,"l":110.3035360433,"c":111.133573002,"v":207363.4054712994,"t":1725847200}
+{"o":111.133573002,"h":111.1545860297,"l":109.9326387445,"c":110.5147136082,"v":186432.2339621086,"t":1725850800}
+{"o":110.5147136082,"h":110.6878707979,"l":109.9059031457,"c":110.2234622928,"v":144779.4335337697,"t":1725854400}
+{"o":110.2234622928,"h":110.4279231407,"l":109.5717659004,"c":109.8206353889,"v":147492.2165703296,"t":1725858000}
+{"o":109.8206353889,"h":110.6276125957,"l":109.7073162676,"c":110.5311541075,"v":192948.7364379416,"t":1725861600}
+{"o":110.5311541075,"h":111.1707765332,"l":110.157601981,"c":111.127511277,"v":155304.469691406,"t":1725865200}
+{"o":111.127511277,"h":111.8926528843,"l":111.01698243,"c":111.638025774,"v":220094.9876828039,"t":1725868800}
+{"o":111.638025774,"h":112.5525005883,"l":111.1211863732,"c":111.2687605773,"v":217559.3321110111,"t":1725872400}
+{"o":111.2687605773,"h":112.0323427219,"l":111.0279048635,"c":111.5818757106,"v":160050.6662580176,"t":1725876000}
+{"o":111.5818757106,"h":111.6835320461,"l":111.0109551888,"c":111.2058545768,"v":141374.1276354945,"t":1725879600}
+{"o":111.2058545768,"h":111.2785586182,"l":110.4357285813,"c":111.0973034679,"v":218634.2252763072,"t":1725883200}
+{"o":111.0973034679,"h":111.8933634201,"l":110.5785861143,"c":111.4919521645,"v":305371.1500797975,"t":1725886800}
+{"o":111.4919521645,"h":111.8185670832,"l":109.1220501604,"c":109.3018616636,"v":393420.4133109785,"t":1725890400}
+{"o":109.3018616636,"h":110.5467730674,"l":109.1195442624,"c":110.3228432065,"v":302793.2921680178,"t":1725894000}
+{"o":110.3228432065,"h":114.9676719642,"l":110.2105895543,"c":114.0026743617,"v":597800.1766407893,"t":1725897600}
+{"o":114.0026743617,"h":115.0353675906,"l":113.8377478489,"c":114.1799631419,"v":418424.8881588798,"t":1725901200}
+{"o":114.1799631419,"h":114.6971835527,"l":113.6515911264,"c":114.4756342588,"v":325733.2226680632,"t":1725904800}
+{"o":114.4756342588,"h":116.165964099,"l":114.3274302884,"c":116.0110415221,"v":302585.4968113154,"t":1725908400}
+{"o":116.0110415221,"h":116.2658099736,"l":114.9278933023,"c":115.7525947594,"v":238238.8899630564,"t":1725912000}
+{"o":115.7525947594,"h":117.7744007115,"l":115.5596770024,"c":116.1221287718,"v":450851.0750149552,"t":1725915600}
+{"o":116.1221287718,"h":116.5952697231,"l":115.1110996612,"c":115.5177366869,"v":264428.5748337018,"t":1725919200}
+{"o":115.5177366869,"h":116.2193045742,"l":115.1276841741,"c":116.0596407003,"v":203292.7272472529,"t":1725922800}
+{"o":116.0596407003,"h":116.1943768709,"l":114.6763134751,"c":115.168558732,"v":228050.8271902757,"t":1725926400}
+{"o":115.168558732,"h":115.3095354273,"l":114.2478244564,"c":114.5556417527,"v":170648.3816425484,"t":1725930000}
+{"o":114.5556417527,"h":114.7852283693,"l":114.1229841745,"c":114.6429051934,"v":142503.3633821438,"t":1725933600}
+{"o":114.6429051934,"h":114.7274724887,"l":114.103508539,"c":114.2094512147,"v":164505.4714066435,"t":1725937200}
+{"o":114.2094512147,"h":114.7225535447,"l":113.8813412306,"c":114.2354077834,"v":139165.1587189773,"t":1725940800}
+{"o":114.2354077834,"h":115.6454319454,"l":114.166143338,"c":115.6454319454,"v":137031.1351079172,"t":1725944400}
+{"o":115.6454319454,"h":115.6454319454,"l":114.9261447133,"c":115.0702337475,"v":130590.4792469997,"t":1725948000}
+{"o":115.0702337475,"h":116.2435277601,"l":114.8937692367,"c":115.9937941495,"v":211931.4582776662,"t":1725951600}
+{"o":115.9937941495,"h":116.4302402414,"l":115.4932210589,"c":115.7058388553,"v":188871.3057701277,"t":1725955200}
+{"o":115.7058388553,"h":116.0099408217,"l":115.3415579912,"c":115.591952657,"v":140905.4297334446,"t":1725958800}
+{"o":115.591952657,"h":116.1359407183,"l":115.1844010514,"c":115.938961279,"v":158212.887044141,"t":1725962400}
+{"o":115.938961279,"h":116.3273785344,"l":115.6515360411,"c":116.1954220469,"v":143989.5409905726,"t":1725966000}
+{"o":116.1954220469,"h":116.4937409989,"l":115.4135948705,"c":115.4920802835,"v":161867.2566240852,"t":1725969600}
+{"o":115.4920802835,"h":115.5838747912,"l":114.5884110452,"c":115.1826255568,"v":262307.9623229972,"t":1725973200}
+{"o":115.1826255568,"h":116.8666995106,"l":114.8952622566,"c":116.1148336439,"v":416014.9123261567,"t":1725976800}
+{"o":116.1148336439,"h":117.1579072394,"l":115.2859086279,"c":115.2976394275,"v":335025.6301627868,"t":1725980400}
+{"o":115.2976394275,"h":115.9049648473,"l":114.9434426915,"c":115.5357732835,"v":272478.8081728939,"t":1725984000}
+{"o":115.5357732835,"h":117.6418990277,"l":115.4531772659,"c":116.6741749948,"v":290920.1887632928,"t":1725987600}
+{"o":116.6741749948,"h":118.5561224135,"l":116.6741749948,"c":117.5597600944,"v":452325.159942274,"t":1725991200}
+{"o":117.5597600944,"h":117.725721942,"l":116.7053022073,"c":117.4306590419,"v":300495.3610257755,"t":1725994800}
+{"o":117.4306590419,"h":118.2487312554,"l":116.6137870482,"c":116.6137870482,"v":226899.0797622633,"t":1725998400}
+{"o":116.6137870482,"h":116.9366819155,"l":116.1608850841,"c":116.3463678462,"v":212761.2550429197,"t":1726002000}
+{"o":116.3463678462,"h":116.9593323468,"l":116.1357791127,"c":116.8499313692,"v":183203.9706351627,"t":1726005600}
+{"o":116.8499313692,"h":116.957676512,"l":116.3331443788,"c":116.5400624781,"v":127371.6546466446,"t":1726009200}
+{"o":116.5400624781,"h":116.7807247421,"l":116.1205250624,"c":116.4812172891,"v":168429.4148273269,"t":1726012800}
+{"o":116.4812172891,"h":116.5345701562,"l":114.5466879817,"c":114.6545643301,"v":350636.9981925945,"t":1726016400}
+{"o":114.6545643301,"h":115.5222834875,"l":114.595570875,"c":115.1327717075,"v":230395.3373639913,"t":1726020000}
+{"o":115.1327717075,"h":115.224598613,"l":114.5641658726,"c":114.79895749,"v":183862.0234499697,"t":1726023600}
+{"o":114.79895749,"h":114.79895749,"l":113.0572681396,"c":113.6415506273,"v":253433.7510678228,"t":1726027200}
+{"o":113.6415506273,"h":113.6789586627,"l":112.6732694455,"c":112.863784445,"v":198616.730863292,"t":1726030800}
+{"o":112.863784445,"h":113.6435749217,"l":112.6368356671,"c":113.1165958643,"v":200653.4967744415,"t":1726034400}
+{"o":113.1165958643,"h":113.8932652913,"l":113.0315268076,"c":113.787562094,"v":222606.6338980932,"t":1726038000}
+{"o":113.787562094,"h":113.7965151099,"l":112.4988677818,"c":112.830678366,"v":232699.851057678,"t":1726041600}
+{"o":112.830678366,"h":113.2199945962,"l":112.6828689374,"c":113.0049867608,"v":176371.2395895969,"t":1726045200}
+{"o":113.0049867608,"h":113.0075236362,"l":111.041734654,"c":112.5322438861,"v":212215.8923052072,"t":1726048800}
+{"o":112.5322438861,"h":113.596899389,"l":112.5322438861,"c":113.3285365041,"v":198168.1580729503,"t":1726052400}
+{"o":113.3285365041,"h":113.9912388244,"l":112.3299447102,"c":113.4246964482,"v":437343.3913382379,"t":1726056000}
+{"o":113.4246964482,"h":114.5674528345,"l":111.0759102503,"c":111.378934279,"v":469500.683231767,"t":1726059600}
+{"o":111.378934279,"h":111.7723052333,"l":110.1575183456,"c":111.4005962103,"v":418482.1629191647,"t":1726063200}
+{"o":111.4005962103,"h":113.7283329486,"l":110.9225638338,"c":112.6956929461,"v":420611.3106857092,"t":1726066800}
+{"o":112.6956929461,"h":113.8265157685,"l":112.6253341427,"c":113.4282281005,"v":369151.894232168,"t":1726070400}
+{"o":113.4282281005,"h":114.6875703107,"l":113.3593327999,"c":114.3496576811,"v":370802.8983885383,"t":1726074000}
+{"o":114.3496576811,"h":114.7766737072,"l":112.9646728319,"c":113.659108909,"v":348959.0978488189,"t":1726077600}
+{"o":113.659108909,"h":114.2342563709,"l":113.1429218903,"c":114.0550484001,"v":259495.1670045564,"t":1726081200}
+{"o":114.0550484001,"h":114.3943809119,"l":113.7260807584,"c":113.9509543951,"v":178478.2374739196,"t":1726084800}
+{"o":113.9509543951,"h":114.2194317086,"l":113.4376990534,"c":113.7489125484,"v":195155.8767896203,"t":1726088400}
+{"o":113.7489125484,"h":113.9479903573,"l":113.5563871146,"c":113.8894402818,"v":142207.5669397383,"t":1726092000}
+{"o":113.8894402818,"h":114.1619950038,"l":113.6362309935,"c":113.8097024622,"v":136235.57556541,"t":1726095600}
+{"o":113.8097024622,"h":115.3785463253,"l":113.7537790192,"c":114.8147552786,"v":279132.8217027213,"t":1726099200}
+{"o":114.8147552786,"h":115.9037877068,"l":114.8147552786,"c":115.8307333298,"v":199534.191630509,"t":1726102800}
+{"o":115.8307333298,"h":116.9006766391,"l":115.743555144,"c":116.3805529342,"v":290602.9410845812,"t":1726106400}
+{"o":116.3805529342,"h":116.8840244837,"l":116.0782361947,"c":116.5763519292,"v":218257.6450491501,"t":1726110000}
+{"o":116.5763519292,"h":117.0915054579,"l":116.0777078044,"c":116.2247826082,"v":172942.0614684772,"t":1726113600}
+{"o":116.2247826082,"h":116.4545937233,"l":115.5775756335,"c":115.9561523427,"v":188145.7738826401,"t":1726117200}
+{"o":115.9561523427,"h":117.2253678257,"l":115.4267535062,"c":115.6584859349,"v":140877.2275762291,"t":1726120800}
+{"o":115.6584859349,"h":116.2126941281,"l":115.5306335207,"c":115.9593451257,"v":190729.8539249298,"t":1726124400}
+{"o":115.9593451257,"h":116.3556375154,"l":115.8051762408,"c":115.9559733011,"v":199870.5235510459,"t":1726128000}
+{"o":115.9559733011,"h":116.059884197,"l":115.4779683732,"c":115.5164521747,"v":149555.9811559028,"t":1726131600}
+{"o":115.5164521747,"h":115.8577667055,"l":115.3359800527,"c":115.4275791759,"v":155475.9989465339,"t":1726135200}
+{"o":115.4275791759,"h":116.0510461546,"l":115.3467180185,"c":115.8084300368,"v":183626.5663226683,"t":1726138800}
+{"o":115.8084300368,"h":116.1801011632,"l":115.1936948446,"c":115.2693502821,"v":217428.3968575495,"t":1726142400}
+{"o":115.2693502821,"h":116.0775410486,"l":115.0801761684,"c":115.5601254549,"v":244075.9338869908,"t":1726146000}
+{"o":115.5601254549,"h":117.5641038173,"l":115.3842201692,"c":115.4300071415,"v":332624.2322912511,"t":1726149600}
+{"o":115.4300071415,"h":116.4376173075,"l":114.6319474821,"c":114.7271596994,"v":334927.3191461908,"t":1726153200}
+{"o":114.7271596994,"h":115.8618715418,"l":114.686515927,"c":115.7642284923,"v":263569.7573722643,"t":1726156800}
+{"o":115.7642284923,"h":116.41837376,"l":115.5239156672,"c":116.2905548741,"v":263495.039782047,"t":1726160400}
+{"o":116.2905548741,"h":116.6201898969,"l":115.703847899,"c":116.1285269622,"v":231969.3794504216,"t":1726164000}
+{"o":116.1285269622,"h":116.6586461808,"l":116.0130030118,"c":116.588804934,"v":215255.3059054115,"t":1726167600}
+{"o":116.588804934,"h":117.054996562,"l":116.0668012344,"c":116.7074971415,"v":341141.1693413353,"t":1726171200}
+{"o":116.7074971415,"h":117.2187112086,"l":116.1976728591,"c":116.4484819734,"v":233512.8173453693,"t":1726174800}
+{"o":116.4484819734,"h":117.7265857839,"l":116.4105029722,"c":117.1850498812,"v":181752.5441599523,"t":1726178400}
+{"o":117.1850498812,"h":117.2579233579,"l":116.7714622787,"c":116.8842556925,"v":271277.4963686602,"t":1726182000}
+{"o":116.8842556925,"h":117.041868833,"l":116.3541322971,"c":116.4590238576,"v":205942.5265550921,"t":1726185600}
+{"o":116.4590238576,"h":116.5382835768,"l":115.4501302932,"c":115.8637050784,"v":172261.0238767859,"t":1726189200}
+{"o":115.8637050784,"h":116.011169678,"l":115.4564007392,"c":115.7505680848,"v":305031.6070637134,"t":1726192800}
+{"o":115.7505680848,"h":115.9674164122,"l":115.447880505,"c":115.4942132503,"v":216988.1385362249,"t":1726196400}
+{"o":115.4942132503,"h":115.8210911493,"l":115.2548455682,"c":115.3974259106,"v":135614.1314733503,"t":1726200000}
+{"o":115.3974259106,"h":115.871797455,"l":115.3726917839,"c":115.7772650494,"v":121364.8982238639,"t":1726203600}
+{"o":115.7772650494,"h":115.7803257277,"l":114.9511753393,"c":114.9511753393,"v":108662.4907696084,"t":1726207200}
+{"o":114.9511753393,"h":115.6782586222,"l":114.9182102209,"c":115.6179429109,"v":166688.6325360663,"t":1726210800}
+{"o":115.6179429109,"h":115.7202714648,"l":114.979910649,"c":115.0335176144,"v":134731.6784194162,"t":1726214400}
+{"o":115.0335176144,"h":115.4845923203,"l":114.8077016079,"c":114.8300576617,"v":117495.2072185087,"t":1726218000}
+{"o":114.8300576617,"h":115.4398963152,"l":114.4322143878,"c":115.2542096463,"v":186158.8024173953,"t":1726221600}
+{"o":115.2542096463,"h":115.2694705327,"l":113.866020026,"c":113.9145843702,"v":238407.4290762743,"t":1726225200}
+{"o":113.9145843702,"h":114.1469197731,"l":113.1312107741,"c":113.8248434775,"v":306002.3815916363,"t":1726228800}
+{"o":113.8248434775,"h":114.1318525027,"l":113.2844880209,"c":113.9933232697,"v":253606.9941584246,"t":1726232400}
+{"o":113.9933232697,"h":115.0395549771,"l":113.4515934644,"c":115.0218118456,"v":317845.0742200256,"t":1726236000}
+{"o":115.0218118456,"h":118.0053351607,"l":114.920253425,"c":117.3995355361,"v":497271.2868932154,"t":1726239600}
+{"o":117.3995355361,"h":118.4908159792,"l":116.8437442771,"c":117.2671924233,"v":412954.3567465808,"t":1726243200}
+{"o":117.2671924233,"h":118.3554023899,"l":117.2318075765,"c":117.8941675849,"v":431680.7859865758,"t":1726246800}
+{"o":117.8941675849,"h":118.7854370043,"l":117.5408986266,"c":118.3825277502,"v":363961.6510879403,"t":1726250400}
+{"o":118.3825277502,"h":118.8451923689,"l":118.2157803994,"c":118.6613582052,"v":249605.4223254656,"t":1726254000}
+{"o":118.6613582052,"h":119.3618858074,"l":118.5664236493,"c":118.8056845928,"v":238742.1986372287,"t":1726257600}
+{"o":118.8056845928,"h":120.0492602255,"l":118.2238461799,"c":119.3746808679,"v":289445.4708698008,"t":1726261200}
+{"o":119.3746808679,"h":120.2265157547,"l":119.3746808679,"c":119.8151440507,"v":219574.6004400766,"t":1726264800}
+{"o":119.8151440507,"h":119.8967623229,"l":118.9535493635,"c":119.5144320789,"v":159863.1418179718,"t":1726268400}
+{"o":119.5144320789,"h":119.8252243888,"l":119.062133547,"c":119.1265005331,"v":167058.9142810543,"t":1726272000}
+{"o":119.1265005331,"h":120.0076384251,"l":119.0942056489,"c":119.673450768,"v":167756.0247486947,"t":1726275600}
+{"o":119.673450768,"h":120.0378966395,"l":119.3935934727,"c":119.422898001,"v":153504.2777177598,"t":1726279200}
+{"o":119.422898001,"h":120.8847459769,"l":119.4074722934,"c":119.8752842639,"v":258734.6243218334,"t":1726282800}
+{"o":119.8752842639,"h":119.9756044788,"l":119.5221826657,"c":119.5308096914,"v":198826.8153864821,"t":1726286400}
+{"o":119.5308096914,"h":119.7532984868,"l":118.5870398362,"c":118.6481504745,"v":126791.1123483359,"t":1726290000}
+{"o":118.6481504745,"h":118.8774597356,"l":118.1670536192,"c":118.5561220091,"v":210204.687566551,"t":1726293600}
+{"o":118.5561220091,"h":118.6186229068,"l":118.1134348482,"c":118.1779353284,"v":156725.4208668536,"t":1726297200}
+{"o":118.1779353284,"h":118.2768655733,"l":117.4581803265,"c":117.7654489382,"v":157860.105580588,"t":1726300800}
+{"o":117.7654489382,"h":118.1952860626,"l":117.6460309326,"c":118.1943630684,"v":193650.3655466883,"t":1726304400}
+{"o":118.1943630684,"h":118.1943630684,"l":117.6100065896,"c":117.8603385272,"v":126873.159541982,"t":1726308000}
+{"o":117.8603385272,"h":117.8664437486,"l":117.2956463783,"c":117.6206165372,"v":154917.2888450786,"t":1726311600}
+{"o":117.6206165372,"h":118.0537902512,"l":117.3861401816,"c":117.8169395898,"v":156860.8645062686,"t":1726315200}
+{"o":117.8169395898,"h":117.9743099327,"l":117.4421484455,"c":117.9097224745,"v":133745.8841003228,"t":1726318800}
+{"o":117.9097224745,"h":118.7364737273,"l":117.6451474822,"c":118.5086717667,"v":205354.3332920098,"t":1726322400}
+{"o":118.5086717667,"h":118.5539378653,"l":117.8153498552,"c":118.0702619386,"v":138816.3714849187,"t":1726326000}
+{"o":118.0702619386,"h":118.5166504596,"l":117.9263046791,"c":118.1077808752,"v":158433.7502446096,"t":1726329600}
+{"o":118.1077808752,"h":118.1077808752,"l":117.6305566917,"c":117.7033293333,"v":135780.8304739521,"t":1726333200}
+{"o":117.7033293333,"h":117.8258480982,"l":116.6009275355,"c":117.6930385134,"v":281069.8845752418,"t":1726336800}
+{"o":117.6930385134,"h":117.7063353538,"l":117.2980048948,"c":117.3651020589,"v":157849.9677602375,"t":1726340400}
+{"o":117.3651020589,"h":117.9847650911,"l":117.3633140385,"c":117.7396909868,"v":140244.2159986218,"t":1726344000}
+{"o":117.7396909868,"h":117.997482019,"l":117.6214414729,"c":117.7349997904,"v":123887.6939127582,"t":1726347600}
+{"o":117.7349997904,"h":118.0375515067,"l":117.5468633001,"c":117.8758122651,"v":118570.4267101809,"t":1726351200}
+{"o":117.8758122651,"h":118.04422772,"l":117.7095287017,"c":117.892187829,"v":91117.0877350486,"t":1726354800}
+{"o":117.892187829,"h":118.3988603077,"l":117.7709355408,"c":118.1673058556,"v":120429.7383535318,"t":1726358400}
+{"o":118.1673058556,"h":118.510466947,"l":117.9425446653,"c":118.4589061368,"v":114895.25992305,"t":1726362000}
+{"o":118.4589061368,"h":118.5507925419,"l":118.0706213522,"c":118.3703253194,"v":106082.2899555712,"t":1726365600}
+{"o":118.3703253194,"h":118.464930526,"l":118.0957786885,"c":118.1079870514,"v":179818.6978585089,"t":1726369200}
+{"o":118.1079870514,"h":118.2448248394,"l":117.6694440844,"c":117.7409828155,"v":177886.8360099096,"t":1726372800}
+{"o":117.7409828155,"h":118.0287606776,"l":117.5652752368,"c":117.8246376154,"v":119520.3512123508,"t":1726376400}
+{"o":117.8246376154,"h":118.1392333261,"l":117.8196868149,"c":118.1154687381,"v":115085.7144038277,"t":1726380000}
+{"o":118.1154687381,"h":118.1182852246,"l":117.6662962394,"c":117.8650501256,"v":129028.8347209313,"t":1726383600}
+{"o":117.8650501256,"h":117.8887890384,"l":117.3897430919,"c":117.5279157418,"v":120380.1654577664,"t":1726387200}
+{"o":117.5279157418,"h":117.6105501312,"l":117.1716365093,"c":117.2691716796,"v":107395.5927527637,"t":1726390800}
+{"o":117.2691716796,"h":117.3520793896,"l":116.7747812761,"c":116.8612632163,"v":127552.0661264978,"t":1726394400}
+{"o":116.8612632163,"h":116.8612632163,"l":116.1854001775,"c":116.5555480179,"v":129296.5078984824,"t":1726398000}
+{"o":116.5555480179,"h":116.822627902,"l":116.0992038786,"c":116.8169865104,"v":139812.4945283573,"t":1726401600}
+{"o":116.8169865104,"h":117.2313237223,"l":116.4686244801,"c":116.6767228883,"v":185078.7544837756,"t":1726405200}
+{"o":116.6767228883,"h":116.8683848465,"l":115.7095582772,"c":116.6801546736,"v":201543.9039750882,"t":1726408800}
+{"o":116.6801546736,"h":116.858540135,"l":116.2929783475,"c":116.6402381135,"v":181680.0890867099,"t":1726412400}
+{"o":116.6402381135,"h":116.7333285678,"l":114.942385171,"c":115.0351156489,"v":194749.6460990772,"t":1726416000}
+{"o":115.0351156489,"h":115.3046622604,"l":114.2395393725,"c":114.6570424153,"v":245861.3701418894,"t":1726419600}
+{"o":114.6570424153,"h":115.5067975695,"l":114.5180963917,"c":114.8911913853,"v":238923.0353319829,"t":1726423200}
+{"o":114.8911913853,"h":115.3240203856,"l":114.6564989614,"c":114.6802710841,"v":159267.2445005095,"t":1726426800}
+{"o":114.6802710841,"h":114.7433145013,"l":114.1267535532,"c":114.4240560193,"v":173305.9597272024,"t":1726430400}
+{"o":114.4240560193,"h":114.4311429501,"l":112.2323704986,"c":113.5216893972,"v":235851.7220119238,"t":1726434000}
+{"o":113.5216893972,"h":113.5513117969,"l":112.7405821214,"c":113.3303926369,"v":263279.4607485381,"t":1726437600}
+{"o":113.3303926369,"h":113.7144261459,"l":112.0700387683,"c":112.8998152322,"v":358380.4886476855,"t":1726441200}
+{"o":112.8998152322,"h":113.268236809,"l":112.4642241828,"c":112.661651628,"v":250328.2300135151,"t":1726444800}
+{"o":112.661651628,"h":112.661651628,"l":111.5095905104,"c":111.8568736894,"v":263242.5573614484,"t":1726448400}
+{"o":111.8568736894,"h":112.1317737277,"l":111.0633013827,"c":111.4013957835,"v":246638.9255781804,"t":1726452000}
+{"o":111.4013957835,"h":112.3101743863,"l":111.3285538662,"c":112.2618369681,"v":173870.374296064,"t":1726455600}
+{"o":112.2618369681,"h":112.5765789092,"l":112.1663591749,"c":112.2581631681,"v":167028.2434551456,"t":1726459200}
+{"o":112.2581631681,"h":112.8695721517,"l":112.2078803312,"c":112.8113278213,"v":120692.9498848935,"t":1726462800}
+{"o":112.8113278213,"h":113.0147709959,"l":112.0481528134,"c":112.2179037392,"v":164128.1711495065,"t":1726466400}
+{"o":112.2179037392,"h":112.8901059186,"l":112.1195196398,"c":112.7594339138,"v":160828.2365007734,"t":1726470000}
+{"o":112.7594339138,"h":113.7486064308,"l":112.6328135916,"c":113.18827571,"v":210503.340531968,"t":1726473600}
+{"o":113.18827571,"h":113.6763041169,"l":112.4219583354,"c":112.4296241191,"v":193292.6003813595,"t":1726477200}
+{"o":112.4296241191,"h":113.6612656477,"l":112.2646394782,"c":113.4141553936,"v":206455.1446307283,"t":1726480800}
+{"o":113.4141553936,"h":113.6043353857,"l":113.1635131555,"c":113.3075219911,"v":153202.5868734833,"t":1726484400}
+{"o":113.3075219911,"h":113.6829853411,"l":112.9624962559,"c":113.1291776304,"v":199565.8349054621,"t":1726488000}
+{"o":113.1291776304,"h":113.6100700148,"l":112.6673255202,"c":113.5330567184,"v":261177.7853359559,"t":1726491600}
+{"o":113.5330567184,"h":113.7130209687,"l":111.6660364841,"c":112.0380659206,"v":342762.04087725,"t":1726495200}
+{"o":112.0380659206,"h":113.3728645236,"l":111.7405052161,"c":112.9371314096,"v":272257.7096796842,"t":1726498800}
+{"o":112.9371314096,"h":113.156357476,"l":112.0749918457,"c":112.0812510394,"v":226695.5116590723,"t":1726502400}
+{"o":112.0812510394,"h":113.2144634537,"l":110.7726661644,"c":112.9569604504,"v":398777.359540655,"t":1726506000}
+{"o":112.9569604504,"h":113.0357540011,"l":111.6766996788,"c":112.1423756257,"v":213642.3776397597,"t":1726509600}
+{"o":112.1423756257,"h":112.8249693219,"l":111.8736978376,"c":112.6448226231,"v":197558.0281360758,"t":1726513200}
+{"o":112.6448226231,"h":113.0482968783,"l":111.7701831365,"c":111.7701831365,"v":189648.1790076921,"t":1726516800}
+{"o":111.7701831365,"h":112.9570635962,"l":111.6508955701,"c":112.9570635962,"v":181240.0605444126,"t":1726520400}
+{"o":112.9570635962,"h":112.9792227541,"l":112.0678679431,"c":112.2449558723,"v":130640.0107419986,"t":1726524000}
+{"o":112.2449558723,"h":113.3889429556,"l":112.2449558723,"c":112.9889995489,"v":143205.1496871476,"t":1726527600}
+{"o":112.9889995489,"h":113.3834000085,"l":112.2971410897,"c":112.3362400844,"v":171874.2407408855,"t":1726531200}
+{"o":112.3362400844,"h":112.7289551769,"l":111.982154482,"c":112.1518467158,"v":176024.2505118261,"t":1726534800}
+{"o":112.1518467158,"h":112.9854409635,"l":111.8663645626,"c":112.3893334304,"v":211914.508280452,"t":1726538400}
+{"o":112.3893334304,"h":112.9419741108,"l":112.309575208,"c":112.6727030478,"v":136529.0188325139,"t":1726542000}
+{"o":112.6727030478,"h":112.9841184714,"l":112.3243415639,"c":112.8219480052,"v":117626.9156377493,"t":1726545600}
+{"o":112.8219480052,"h":114.1478133593,"l":112.8062057276,"c":113.9089439851,"v":168165.3408579489,"t":1726549200}
+{"o":113.9089439851,"h":114.007650394,"l":113.3817163315,"c":113.4198998885,"v":170387.1225181049,"t":1726552800}
+{"o":113.4198998885,"h":113.7867446224,"l":113.3113201582,"c":113.6316557194,"v":178300.1584873454,"t":1726556400}
+{"o":113.6316557194,"h":114.1185424814,"l":113.6316557194,"c":113.8110875453,"v":148708.7373733557,"t":1726560000}
+{"o":113.8110875453,"h":114.1077002383,"l":113.1948883157,"c":113.8619088221,"v":172136.5607817299,"t":1726563600}
+{"o":113.8619088221,"h":114.573449561,"l":113.6482540244,"c":114.058298296,"v":194385.8190794266,"t":1726567200}
+{"o":114.058298296,"h":114.3762706225,"l":113.2665716163,"c":113.3237376249,"v":182562.1202249324,"t":1726570800}
+{"o":113.3237376249,"h":113.8453852232,"l":112.9671939027,"c":113.7394283666,"v":200104.7534031752,"t":1726574400}
+{"o":113.7394283666,"h":114.0074025819,"l":112.5210090983,"c":112.7223576113,"v":259591.0241771087,"t":1726578000}
+{"o":112.7223576113,"h":115.9003927411,"l":112.5624026801,"c":114.7248085777,"v":533496.8475926628,"t":1726581600}
+{"o":114.7248085777,"h":117.0585837116,"l":114.6814664268,"c":115.7012669988,"v":403459.2337985967,"t":1726585200}
+{"o":115.7012669988,"h":115.9526371193,"l":113.4924438893,"c":113.7713863477,"v":396492.5567521174,"t":1726588800}
+{"o":113.7713863477,"h":114.8774774276,"l":113.5828977207,"c":114.4247990317,"v":274097.504193137,"t":1726592400}
+{"o":114.4247990317,"h":114.6928934617,"l":113.437358186,"c":113.8535561468,"v":220867.0654095718,"t":1726596000}
+{"o":113.8535561468,"h":114.1288510138,"l":112.6316749136,"c":113.5960166214,"v":262626.5499834783,"t":1726599600}
+{"o":113.5960166214,"h":113.9918083571,"l":113.2369926829,"c":113.3990857658,"v":235274.754596961,"t":1726603200}
+{"o":113.3990857658,"h":114.057715121,"l":113.3889512274,"c":113.8762997732,"v":176031.7632991266,"t":1726606800}
+{"o":113.8762997732,"h":113.8762997732,"l":113.1547915063,"c":113.1865681483,"v":172363.1512523709,"t":1726610400}
+{"o":113.1865681483,"h":113.1865681483,"l":112.7255412272,"c":113.0439010556,"v":153981.0640129454,"t":1726614000}
+{"o":113.0439010556,"h":113.1121104851,"l":111.9150828975,"c":112.8311144261,"v":199114.3924569913,"t":1726617600}
+{"o":112.8311144261,"h":113.0989084072,"l":112.2953629199,"c":112.5038391433,"v":182273.8558090432,"t":1726621200}
+{"o":112.5038391433,"h":113.1702467022,"l":112.3795956294,"c":113.1702467022,"v":156953.7797863383,"t":1726624800}
+{"o":113.1702467022,"h":113.5664586513,"l":113.1138018612,"c":113.1491948802,"v":198515.4870375804,"t":1726628400}
+{"o":113.1491948802,"h":113.289788653,"l":112.2331219929,"c":112.6590324971,"v":188683.45898218,"t":1726632000}
+{"o":112.6590324971,"h":112.7196070094,"l":112.2410779562,"c":112.5707828903,"v":132508.1143815232,"t":1726635600}
+{"o":112.5707828903,"h":112.8935809681,"l":111.7034604307,"c":112.7953914296,"v":432249.5560864453,"t":1726639200}
+{"o":112.7953914296,"h":113.0276393593,"l":112.6887802769,"c":112.8531519708,"v":219916.6379055518,"t":1726642800}
+{"o":112.8531519708,"h":112.856308836,"l":112.2245867857,"c":112.3438300594,"v":162009.8183089346,"t":1726646400}
+{"o":112.3438300594,"h":112.4122346563,"l":111.023565634,"c":111.0262906399,"v":215417.1549786046,"t":1726650000}
+{"o":111.0262906399,"h":111.3430093306,"l":110.0508655649,"c":111.2043701089,"v":245898.0244750025,"t":1726653600}
+{"o":111.2043701089,"h":111.6059397466,"l":110.9402653299,"c":111.2020364437,"v":156527.1711323459,"t":1726657200}
+{"o":111.2020364437,"h":111.7495452591,"l":110.6579273502,"c":111.6520859021,"v":169218.1328662102,"t":1726660800}
+{"o":111.6520859021,"h":111.9925166656,"l":110.1728238042,"c":110.5716650273,"v":232157.5485407336,"t":1726664400}
+{"o":110.5716650273,"h":110.7774139225,"l":109.7992604142,"c":109.9634831027,"v":256174.856608539,"t":1726668000}
+{"o":109.9634831027,"h":110.4117339944,"l":109.2082176265,"c":109.711730631,"v":295017.3605263049,"t":1726671600}
+{"o":109.711730631,"h":110.860890805,"l":109.3317989238,"c":110.7039804123,"v":251788.6877377928,"t":1726675200}
+{"o":110.7039804123,"h":111.4917269329,"l":109.8615258354,"c":111.0416817896,"v":247171.4682963306,"t":1726678800}
+{"o":111.0416817896,"h":114.3363318125,"l":110.8168790651,"c":112.8929976506,"v":993510.9764993534,"t":1726682400}
+{"o":112.8929976506,"h":112.8929976506,"l":110.8340471319,"c":111.2131026029,"v":535892.0569924222,"t":1726686000}
+{"o":111.2131026029,"h":112.4840734701,"l":110.4109364272,"c":112.3930825322,"v":256481.159444409,"t":1726689600}
+{"o":112.3930825322,"h":113.1566266364,"l":112.1035026617,"c":112.735959677,"v":232783.7605334833,"t":1726693200}
+{"o":112.735959677,"h":113.1719698097,"l":112.3614940338,"c":112.9261520695,"v":201442.2670821541,"t":1726696800}
+{"o":112.9261520695,"h":115.521059475,"l":112.9261520695,"c":115.403610731,"v":345527.1565681928,"t":1726700400}
+{"o":115.403610731,"h":117.2687362322,"l":115.3788733043,"c":116.6337189189,"v":548462.5987034597,"t":1726704000}
+{"o":116.6337189189,"h":116.9331143365,"l":115.7896936115,"c":116.4297956414,"v":323216.0302961641,"t":1726707600}
+{"o":116.4297956414,"h":118.0081977183,"l":116.0358991375,"c":117.871815923,"v":278775.09025552,"t":1726711200}
+{"o":117.871815923,"h":119.1551002717,"l":117.8704810022,"c":118.6249830308,"v":311620.2038055358,"t":1726714800}
+{"o":118.6249830308,"h":119.5584593892,"l":118.3824480858,"c":119.3720283634,"v":239445.4341559461,"t":1726718400}
+{"o":119.3720283634,"h":119.6808849938,"l":118.7790073204,"c":118.9128418892,"v":232125.0225249619,"t":1726722000}
+{"o":118.9128418892,"h":119.9816168246,"l":118.2462599693,"c":119.0064529352,"v":310408.8262425197,"t":1726725600}
+{"o":119.0064529352,"h":119.4195704031,"l":118.7190064054,"c":119.0583719273,"v":275019.5575998524,"t":1726729200}
+{"o":119.0583719273,"h":119.5030400314,"l":118.9188814388,"c":118.9449052454,"v":254643.6004329732,"t":1726732800}
+{"o":118.9449052454,"h":119.6081115348,"l":118.8025401791,"c":119.1573359429,"v":259666.2577653449,"t":1726736400}
+{"o":119.1573359429,"h":119.8490268655,"l":118.9851502517,"c":119.0965568803,"v":283366.4305906915,"t":1726740000}
+{"o":119.0965568803,"h":120.0121475584,"l":119.0450721531,"c":119.8713937889,"v":296504.5081963822,"t":1726743600}
+{"o":119.8713937889,"h":121.0793503483,"l":119.5665838999,"c":120.8133140483,"v":496591.2926453676,"t":1726747200}
+{"o":120.8133140483,"h":121.8097539964,"l":120.3895260664,"c":120.7297771622,"v":384029.2703477412,"t":1726750800}
+{"o":120.7297771622,"h":121.9866818244,"l":120.7064876964,"c":121.1132340068,"v":388409.0319423664,"t":1726754400}
+{"o":121.1132340068,"h":122.9253782153,"l":120.9300197765,"c":122.8805401581,"v":334530.0560778732,"t":1726758000}
+{"o":122.8805401581,"h":124.0941051193,"l":122.4557560513,"c":123.1467850142,"v":400744.8295770093,"t":1726761600}
+{"o":123.1467850142,"h":123.5891144764,"l":122.5272282302,"c":123.0234392288,"v":290006.9059075207,"t":1726765200}
+{"o":123.0234392288,"h":123.8933678139,"l":122.9767996581,"c":123.4821266554,"v":287715.716358386,"t":1726768800}
+{"o":123.4821266554,"h":123.7748065022,"l":122.8677612114,"c":122.917671881,"v":247078.6545042784,"t":1726772400}
+{"o":122.917671881,"h":123.596254096,"l":122.8082602714,"c":123.4626417682,"v":218542.6962845103,"t":1726776000}
+{"o":123.4626417682,"h":123.5221317219,"l":121.7403143147,"c":121.8077580365,"v":218973.8373564253,"t":1726779600}
+{"o":121.8077580365,"h":122.7303932281,"l":121.2609371562,"c":122.3928786682,"v":256071.7755424831,"t":1726783200}
+{"o":122.3928786682,"h":122.87005255,"l":122.145989919,"c":122.7477833867,"v":236375.5192392594,"t":1726786800}
+{"o":122.7477833867,"h":123.2939529157,"l":121.77926286,"c":121.8495498012,"v":267174.7953040479,"t":1726790400}
+{"o":121.8495498012,"h":122.4815535235,"l":121.3086007021,"c":122.1374784536,"v":225974.2590435936,"t":1726794000}
+{"o":122.1374784536,"h":122.4634180846,"l":121.3224556601,"c":122.4090449877,"v":197149.8609919136,"t":1726797600}
+{"o":122.4090449877,"h":124.2807758803,"l":122.2994662634,"c":124.2807758803,"v":255247.502098117,"t":1726801200}
+{"o":124.2807758803,"h":127.844350578,"l":124.1150762097,"c":127.2944482486,"v":534472.2159187,"t":1726804800}
+{"o":127.2944482486,"h":128.8964046421,"l":126.5539730343,"c":127.4753666521,"v":359048.1288982479,"t":1726808400}
+{"o":127.4753666521,"h":130.9316225324,"l":126.9434572391,"c":130.1371980574,"v":408759.0274285384,"t":1726812000}
+{"o":130.1371980574,"h":130.2037620698,"l":128.5046451831,"c":129.7758559131,"v":366784.6640161547,"t":1726815600}
+{"o":129.7758559131,"h":130.930001574,"l":128.833620498,"c":129.5820933744,"v":579761.0398800228,"t":1726819200}
+{"o":129.5820933744,"h":130.44098705,"l":129.3409089515,"c":129.7535774139,"v":238573.141606812,"t":1726822800}
+{"o":129.7535774139,"h":130.4532329417,"l":129.0780949327,"c":130.2570682149,"v":248161.074281353,"t":1726826400}
+{"o":130.2570682149,"h":130.3224220208,"l":128.9505523356,"c":129.3741458736,"v":278571.1957013346,"t":1726830000}
+{"o":129.3741458736,"h":129.8900298497,"l":128.6379011922,"c":129.2604359632,"v":256980.4353673847,"t":1726833600}
+{"o":129.2604359632,"h":129.4232996957,"l":126.0037035212,"c":126.5213706565,"v":425973.1703595301,"t":1726837200}
+{"o":126.5213706565,"h":128.2611461293,"l":125.337005654,"c":127.0047906515,"v":418557.722809366,"t":1726840800}
+{"o":127.0047906515,"h":127.8069209721,"l":126.089074768,"c":127.0471592763,"v":302645.5952811617,"t":1726844400}
+{"o":127.0471592763,"h":127.614541705,"l":126.3269892782,"c":126.8803901205,"v":263385.5062028056,"t":1726848000}
+{"o":126.8803901205,"h":127.1540231724,"l":125.2072636104,"c":125.3244304247,"v":313608.6139185239,"t":1726851600}
+{"o":125.3244304247,"h":125.7839700455,"l":124.406770237,"c":125.6352723618,"v":280603.1646580089,"t":1726855200}
+{"o":125.6352723618,"h":126.6059934092,"l":125.3927554945,"c":126.0087200086,"v":216469.533558083,"t":1726858800}
+{"o":126.0087200086,"h":126.553231759,"l":125.7559602529,"c":125.9965839083,"v":176212.9270634223,"t":1726862400}
+{"o":125.9965839083,"h":127.5376050472,"l":125.9606777401,"c":126.523367577,"v":232677.7401503889,"t":1726866000}
+{"o":126.523367577,"h":126.9733412799,"l":126.1789056499,"c":126.453309079,"v":159089.4673334328,"t":1726869600}
+{"o":126.453309079,"h":126.4619770571,"l":125.685143825,"c":125.98262637,"v":180767.9549046926,"t":1726873200}
+{"o":125.98262637,"h":127.1700883691,"l":125.0657174272,"c":126.4193419332,"v":286994.9944794967,"t":1726876800}
+{"o":126.4193419332,"h":126.6455266516,"l":124.8432086927,"c":124.936180778,"v":228545.2161299629,"t":1726880400}
+{"o":124.936180778,"h":125.3634607274,"l":124.5625316173,"c":125.0850316612,"v":204232.3213535952,"t":1726884000}
+{"o":125.0850316612,"h":125.9754964964,"l":124.913986832,"c":125.4925167199,"v":187484.9573814929,"t":1726887600}
+{"o":125.4925167199,"h":125.6285190927,"l":124.2771646149,"c":124.8788918171,"v":208809.7696662037,"t":1726891200}
+{"o":124.8788918171,"h":125.5072874429,"l":124.7208256979,"c":125.4295774084,"v":213292.5454453903,"t":1726894800}
+{"o":125.4295774084,"h":126.4873411499,"l":125.214639104,"c":126.2094892771,"v":162883.6874240669,"t":1726898400}
+{"o":126.2094892771,"h":126.9705938504,"l":126.0527344838,"c":126.6753971629,"v":156672.1965623419,"t":1726902000}
+{"o":126.6753971629,"h":127.1478535166,"l":126.2680721114,"c":126.4086193813,"v":141522.2828707052,"t":1726905600}
+{"o":126.4086193813,"h":126.9440912361,"l":126.3210712302,"c":126.722867866,"v":151862.3619085297,"t":1726909200}
+{"o":126.722867866,"h":126.7800282641,"l":125.839833442,"c":126.1942620277,"v":140531.9146534171,"t":1726912800}
+{"o":126.1942620277,"h":126.6069590149,"l":126.0897976249,"c":126.4864221854,"v":147581.129496637,"t":1726916400}
+{"o":126.4864221854,"h":126.7389224134,"l":126.0871725775,"c":126.7212221217,"v":124117.1880499788,"t":1726920000}
+{"o":126.7212221217,"h":127.7253238503,"l":126.3234136062,"c":127.6189015276,"v":168734.6176184473,"t":1726923600}
+{"o":127.6189015276,"h":128.4101090845,"l":127.4049722692,"c":128.0788399663,"v":222932.3178818364,"t":1726927200}
+{"o":128.0788399663,"h":128.1350895792,"l":126.7188224836,"c":126.9020160045,"v":213691.679556611,"t":1726930800}
+{"o":126.9020160045,"h":127.3386148999,"l":126.5246520691,"c":127.0773581317,"v":303460.7054913969,"t":1726934400}
+{"o":127.0773581317,"h":127.632793085,"l":126.803587687,"c":127.3080285799,"v":204255.1743302244,"t":1726938000}
+{"o":127.3080285799,"h":127.8759158607,"l":126.983976406,"c":126.9976396119,"v":182793.0825534731,"t":1726941600}
+{"o":126.9976396119,"h":127.3339284087,"l":126.5647413548,"c":126.6444384888,"v":267970.8137848764,"t":1726945200}
+{"o":126.6444384888,"h":127.0665375441,"l":126.5472132419,"c":126.8480797321,"v":159827.3886706595,"t":1726948800}
+{"o":126.8480797321,"h":127.3429222293,"l":126.6706810572,"c":127.0499834164,"v":151622.3506345803,"t":1726952400}
+{"o":127.0499834164,"h":127.6854809077,"l":127.0237230979,"c":127.6854809077,"v":129999.6276699187,"t":1726956000}
+{"o":127.6854809077,"h":128.7717485754,"l":127.4221284038,"c":128.3905168771,"v":170434.7524506552,"t":1726959600}
+{"o":128.3905168771,"h":128.8490297521,"l":127.3322695811,"c":127.9894566539,"v":196936.7710134303,"t":1726963200}
+{"o":127.9894566539,"h":128.012161874,"l":126.9350656624,"c":127.0846705216,"v":149641.6209865331,"t":1726966800}
+{"o":127.0846705216,"h":127.2608226262,"l":126.4201470702,"c":126.8900789913,"v":226767.0222896033,"t":1726970400}
+{"o":126.8900789913,"h":127.4300036047,"l":126.7289190846,"c":127.2954022023,"v":149503.7688198484,"t":1726974000}
+{"o":127.2954022023,"h":128.0526484546,"l":127.2079358346,"c":127.6017165729,"v":154513.5870767329,"t":1726977600}
+{"o":127.6017165729,"h":127.6504706603,"l":126.4587730284,"c":126.510780308,"v":157522.3047636373,"t":1726981200}
+{"o":126.510780308,"h":126.8369200379,"l":125.7990451178,"c":125.9309839553,"v":138076.9036440523,"t":1726984800}
+{"o":125.9309839553,"h":126.4877924856,"l":125.8292193884,"c":126.4877924856,"v":117024.1598243802,"t":1726988400}
+{"o":126.4877924856,"h":126.8382277193,"l":126.2369190587,"c":126.5700457622,"v":145264.5691577633,"t":1726992000}
+{"o":126.5700457622,"h":126.6252922872,"l":124.590524086,"c":124.6075975618,"v":219188.5499591023,"t":1726995600}
+{"o":124.6075975618,"h":125.0861817228,"l":124.0998173033,"c":124.659821631,"v":162343.667043581,"t":1726999200}
+{"o":124.659821631,"h":124.7510153249,"l":123.8624224798,"c":124.4905477393,"v":167396.3010342932,"t":1727002800}
+{"o":124.4905477393,"h":124.7686392941,"l":124.1293717459,"c":124.4425404183,"v":148256.9976332527,"t":1727006400}
+{"o":124.4425404183,"h":124.5976556917,"l":123.1673512997,"c":123.4795370976,"v":180627.1869954279,"t":1727010000}
+{"o":123.4795370976,"h":123.8576614755,"l":122.577119902,"c":123.1844216244,"v":216768.4120656363,"t":1727013600}
+{"o":123.1844216244,"h":123.6223005913,"l":122.9418860683,"c":123.012647228,"v":189659.4523588106,"t":1727017200}
+{"o":123.012647228,"h":123.6291715491,"l":122.3839498393,"c":123.3736724319,"v":188028.8172013552,"t":1727020800}
+{"o":123.3736724319,"h":124.9785242259,"l":123.350528361,"c":124.6501885568,"v":217258.0713883371,"t":1727024400}
+{"o":124.6501885568,"h":124.6720466612,"l":123.5474544531,"c":123.8815440874,"v":170469.5590933667,"t":1727028000}
+{"o":123.8815440874,"h":124.5096856792,"l":123.1447528435,"c":124.3121187851,"v":173099.7438767911,"t":1727031600}
+{"o":124.3121187851,"h":124.7983941191,"l":123.974094129,"c":124.0955516916,"v":203193.3004005073,"t":1727035200}
+{"o":124.0955516916,"h":124.5968394681,"l":121.8322070402,"c":121.9501373671,"v":227774.7137578554,"t":1727038800}
+{"o":121.9501373671,"h":125.249985153,"l":121.3184192108,"c":125.0393782425,"v":443604.2067142695,"t":1727042400}
+{"o":125.0393782425,"h":125.2453976401,"l":123.9269424784,"c":124.3000697281,"v":249720.7093634137,"t":1727046000}
+{"o":124.3000697281,"h":125.8730011575,"l":122.1707003341,"c":125.0882390162,"v":363786.5718500181,"t":1727049600}
+{"o":125.0882390162,"h":126.7647798236,"l":124.9464261596,"c":126.0593435001,"v":366701.9558842335,"t":1727053200}
+{"o":126.0593435001,"h":126.3149658899,"l":125.3397783519,"c":126.06716689,"v":229042.3209343755,"t":1727056800}
+{"o":126.06716689,"h":128.5364706998,"l":125.9793465117,"c":127.0005674543,"v":361694.4066299315,"t":1727060400}
+{"o":127.0005674543,"h":127.3698789918,"l":125.937005154,"c":126.344022846,"v":225971.4686133938,"t":1727064000}
+{"o":126.344022846,"h":126.4640729178,"l":125.4739031222,"c":126.044566476,"v":207053.6791386901,"t":1727067600}
+{"o":126.044566476,"h":126.6024284564,"l":125.8337329778,"c":126.2817981366,"v":189849.4968465608,"t":1727071200}
+{"o":126.2817981366,"h":126.3833491423,"l":124.7265381498,"c":125.0443831901,"v":260619.9883283095,"t":1727074800}
+{"o":125.0443831901,"h":125.1371200558,"l":123.2440262917,"c":123.4720296596,"v":306850.0567207352,"t":1727078400}
+{"o":123.4720296596,"h":124.6328392815,"l":123.3964956662,"c":124.3960583051,"v":289260.9325213977,"t":1727082000}
+{"o":124.3960583051,"h":124.4724432382,"l":123.2910661907,"c":123.664522558,"v":257752.2198295562,"t":1727085600}
+{"o":123.664522558,"h":123.7723317814,"l":122.9585183077,"c":123.3722524258,"v":230592.9579009931,"t":1727089200}
+{"o":123.3722524258,"h":123.4457652791,"l":122.5292748814,"c":122.9815417702,"v":247902.5509685866,"t":1727092800}
+{"o":122.9815417702,"h":123.5654285126,"l":122.5276911625,"c":122.9534555467,"v":322163.4182061571,"t":1727096400}
+{"o":122.9534555467,"h":124.9609768323,"l":122.7288930393,"c":123.5316577408,"v":433467.0809309945,"t":1727100000}
+{"o":123.5316577408,"h":124.5464079661,"l":122.6608642433,"c":123.9695813228,"v":320594.4815774839,"t":1727103600}
+{"o":123.9695813228,"h":124.6086480761,"l":122.8812663421,"c":123.0419934358,"v":364144.5642686766,"t":1727107200}
+{"o":123.0419934358,"h":123.4900016342,"l":122.670405468,"c":123.2810238108,"v":268969.0269662588,"t":1727110800}
+{"o":123.2810238108,"h":123.995250382,"l":123.2214822908,"c":123.6841899667,"v":219345.7867523902,"t":1727114400}
+{"o":123.6841899667,"h":123.9210572985,"l":123.034301877,"c":123.1542856612,"v":277145.2179220399,"t":1727118000}
+{"o":123.1542856612,"h":123.4860955284,"l":122.9030080544,"c":123.2017864976,"v":232167.9402287941,"t":1727121600}
+{"o":123.2017864976,"h":124.0364802317,"l":122.4705098402,"c":123.8545812061,"v":487689.0916307833,"t":1727125200}
+{"o":123.8545812061,"h":124.1802169388,"l":123.4836657527,"c":124.0833908661,"v":231446.9953544448,"t":1727128800}
+{"o":124.0833908661,"h":124.7777697542,"l":123.7620663664,"c":124.4177996986,"v":201915.6408377808,"t":1727132400}
+{"o":124.4177996986,"h":124.7741090095,"l":122.9815915994,"c":123.6401963303,"v":343941.0741156017,"t":1727136000}
+{"o":123.6401963303,"h":124.7469266043,"l":123.0265034292,"c":124.1157578367,"v":313424.570417855,"t":1727139600}
+{"o":124.1157578367,"h":126.1033870583,"l":123.1756068741,"c":125.9725976153,"v":368276.5522910785,"t":1727143200}
+{"o":125.9725976153,"h":126.1804286145,"l":125.3043499712,"c":125.9544466913,"v":259692.0571185666,"t":1727146800}
+{"o":125.9544466913,"h":126.449605259,"l":124.8992258906,"c":125.0940224831,"v":232438.3060554551,"t":1727150400}
+{"o":125.0940224831,"h":125.9472384932,"l":124.9947651395,"c":125.6821401456,"v":233087.8931824499,"t":1727154000}
+{"o":125.6821401456,"h":126.0576502724,"l":125.2701121078,"c":125.6841908658,"v":213561.6566788736,"t":1727157600}
+{"o":125.6841908658,"h":126.6048718302,"l":125.5302462412,"c":126.4267174273,"v":229577.0166037941,"t":1727161200}
+{"o":126.4267174273,"h":127.8405615097,"l":126.3536027838,"c":127.4407169697,"v":344157.9205662491,"t":1727164800}
+{"o":127.4407169697,"h":127.7811350945,"l":125.8848097215,"c":125.9267224422,"v":269539.654021175,"t":1727168400}
+{"o":125.9267224422,"h":126.4613720734,"l":125.7264740777,"c":126.0684313686,"v":236457.8320929542,"t":1727172000}
+{"o":126.0684313686,"h":126.1281189595,"l":125.4239331353,"c":125.8527334849,"v":251792.8768569092,"t":1727175600}
+{"o":125.8527334849,"h":127.4412052164,"l":125.8396074538,"c":126.5990744345,"v":300187.1532608921,"t":1727179200}
+{"o":126.5990744345,"h":127.61734017,"l":126.2898809893,"c":126.6703732505,"v":331132.1228917178,"t":1727182800}
+{"o":126.6703732505,"h":126.7365954241,"l":123.912955228,"c":125.2315039299,"v":611400.8198724489,"t":1727186400}
+{"o":125.2315039299,"h":125.6076828405,"l":124.536495362,"c":125.0305522253,"v":307901.5749461979,"t":1727190000}
+{"o":125.0305522253,"h":126.023008709,"l":124.8931991941,"c":125.8563604742,"v":336565.217925279,"t":1727193600}
+{"o":125.8563604742,"h":127.5635733598,"l":125.7344735657,"c":126.6831885481,"v":459107.3702044719,"t":1727197200}
+{"o":126.6831885481,"h":127.0591437249,"l":125.9537636911,"c":126.412523192,"v":342956.9671248409,"t":1727200800}
+{"o":126.412523192,"h":128.3626154844,"l":126.0582564272,"c":127.5856291891,"v":342494.6980122506,"t":1727204400}
+{"o":127.5856291891,"h":128.6488981923,"l":127.2740104013,"c":127.6218100026,"v":505433.0559417877,"t":1727208000}
+{"o":127.6218100026,"h":128.0034054372,"l":127.2740743996,"c":127.8044437012,"v":296826.1472093279,"t":1727211600}
+{"o":127.8044437012,"h":132.2920879642,"l":127.8044437012,"c":131.7840171125,"v":560068.3150329224,"t":1727215200}
+{"o":131.7840171125,"h":132.1924502209,"l":130.8986482192,"c":131.2531789596,"v":403159.2187412931,"t":1727218800}
+{"o":131.2531789596,"h":131.9666422929,"l":130.3651490887,"c":130.5831199276,"v":332833.4641598823,"t":1727222400}
+{"o":130.5831199276,"h":132.2486866705,"l":130.4442138449,"c":131.0452922021,"v":360529.8594213178,"t":1727226000}
+{"o":131.0452922021,"h":131.2455848566,"l":130.1879124631,"c":130.2334237798,"v":328932.2592096272,"t":1727229600}
+{"o":130.2334237798,"h":131.015911924,"l":129.8166658714,"c":130.6394438635,"v":282089.2439832627,"t":1727233200}
+{"o":130.6394438635,"h":130.8118448639,"l":129.4299509118,"c":129.4494298153,"v":364806.6307171692,"t":1727236800}
+{"o":129.4494298153,"h":130.0279179233,"l":129.0724726203,"c":129.1384872719,"v":304930.3226918795,"t":1727240400}
+{"o":129.1384872719,"h":129.3376245207,"l":128.4069576405,"c":128.6833507444,"v":326577.2737712038,"t":1727244000}
+{"o":128.6833507444,"h":128.8963121867,"l":127.7662469599,"c":128.6796417416,"v":303468.5614179493,"t":1727247600}
+{"o":128.6796417416,"h":129.2370792725,"l":128.592420798,"c":129.1297539636,"v":263801.3760315498,"t":1727251200}
+{"o":129.1297539636,"h":129.4256398129,"l":128.6946232293,"c":128.7658780643,"v":234251.6133456321,"t":1727254800}
+{"o":128.7658780643,"h":129.2857392268,"l":128.4036813889,"c":128.9197533448,"v":304612.00625471,"t":1727258400}
+{"o":128.9197533448,"h":129.7499122963,"l":128.8122439885,"c":129.7248429727,"v":271355.967916473,"t":1727262000}
+{"o":129.7248429727,"h":129.7691181972,"l":128.7504158605,"c":128.823578615,"v":273738.1447116752,"t":1727265600}
+{"o":128.823578615,"h":129.6697894349,"l":128.6336838326,"c":129.5457901816,"v":374773.8168404454,"t":1727269200}
+{"o":129.5457901816,"h":130.5368873788,"l":129.4356612972,"c":130.422613796,"v":717502.1836413302,"t":1727272800}
+{"o":130.422613796,"h":131.4413027002,"l":129.1802125648,"c":129.2499005524,"v":510573.0065744256,"t":1727276400}
+{"o":129.2499005524,"h":130.5819186869,"l":129.1020665993,"c":130.1909909863,"v":542435.6046440329,"t":1727280000}
+{"o":130.1909909863,"h":130.3698911347,"l":127.9156949265,"c":128.3962812105,"v":485257.4523724749,"t":1727283600}
+{"o":128.3962812105,"h":129.3866355761,"l":128.237839537,"c":129.3621953594,"v":366620.6997161565,"t":1727287200}
+{"o":129.3621953594,"h":129.9051392207,"l":128.7965987585,"c":128.8748697234,"v":385071.1675136241,"t":1727290800}
+{"o":128.8748697234,"h":129.6700001639,"l":128.8748697234,"c":129.1217405282,"v":396949.5185274665,"t":1727294400}
+{"o":129.1217405282,"h":129.2240345731,"l":128.4153426457,"c":128.5298829647,"v":357448.4795260096,"t":1727298000}
+{"o":128.5298829647,"h":128.6387494437,"l":127.577745472,"c":128.158943102,"v":428967.6340359729,"t":1727301600}
+{"o":128.158943102,"h":128.2057281025,"l":126.5373681613,"c":127.1038997596,"v":447676.321911485,"t":1727305200}
+{"o":127.1038997596,"h":127.7220098045,"l":125.8615980023,"c":126.5252833626,"v":436162.7863057586,"t":1727308800}
+{"o":126.5252833626,"h":127.5099721684,"l":126.2158279358,"c":127.4669679902,"v":416691.1386899637,"t":1727312400}
+{"o":127.4669679902,"h":128.2750441893,"l":127.3337872269,"c":128.2405800244,"v":453283.1583278814,"t":1727316000}
+{"o":128.2405800244,"h":128.5181038523,"l":127.7926705722,"c":128.1951472451,"v":361433.2154321672,"t":1727319600}
+{"o":128.1951472451,"h":128.4035244944,"l":127.7480896503,"c":128.0467342003,"v":305016.0432821899,"t":1727323200}
+{"o":128.0467342003,"h":129.1629946585,"l":127.885121772,"c":128.8774069412,"v":372611.2055867286,"t":1727326800}
+{"o":128.8774069412,"h":129.9838462716,"l":128.781115512,"c":129.4299488746,"v":427462.8452844884,"t":1727330400}
+{"o":129.4299488746,"h":130.5252778434,"l":129.3310233921,"c":130.3945993026,"v":356378.7380649479,"t":1727334000}
+{"o":130.3945993026,"h":130.5843417492,"l":129.5615650216,"c":129.6809905114,"v":339118.0453943858,"t":1727337600}
+{"o":129.6809905114,"h":130.1398289655,"l":129.3110803378,"c":129.5037161603,"v":314386.569863423,"t":1727341200}
+{"o":129.5037161603,"h":131.7767122235,"l":129.4338867488,"c":131.2704605982,"v":375760.664113697,"t":1727344800}
+{"o":131.2704605982,"h":131.6050994387,"l":130.7224222059,"c":131.4176455455,"v":382495.816693144,"t":1727348400}
+{"o":131.4176455455,"h":132.0515090235,"l":130.8194594238,"c":130.8740127681,"v":386225.8382016562,"t":1727352000}
+{"o":130.8740127681,"h":131.2519091399,"l":130.0463560326,"c":130.6565952208,"v":492452.2346562902,"t":1727355600}
+{"o":130.6565952208,"h":133.8431274067,"l":130.5802228053,"c":131.7942047911,"v":863570.7516838586,"t":1727359200}
+{"o":131.7942047911,"h":135.7792581772,"l":131.4471902853,"c":135.01719121,"v":863162.8727609646,"t":1727362800}
+{"o":135.01719121,"h":136.0382660006,"l":134.5514946701,"c":134.5828456169,"v":689253.0247007236,"t":1727366400}
+{"o":134.5828456169,"h":135.5947635133,"l":128.9086638246,"c":133.7152878805,"v":597723.5188509558,"t":1727370000}
+{"o":133.7152878805,"h":134.92158768,"l":133.4694573234,"c":134.6674010112,"v":474596.8015886923,"t":1727373600}
+{"o":134.6674010112,"h":134.8795430814,"l":133.6310390415,"c":133.6489638537,"v":390281.0335720592,"t":1727377200}
+{"o":133.6489638537,"h":134.1116870884,"l":132.6930117103,"c":132.8246327469,"v":589705.9720006778,"t":1727380800}
+{"o":132.8246327469,"h":134.0020688925,"l":132.7380316463,"c":133.6109078885,"v":447016.7216174508,"t":1727384400}
+{"o":133.6109078885,"h":134.3955733109,"l":133.531868182,"c":134.3442765437,"v":404425.2945591059,"t":1727388000}
+{"o":134.3442765437,"h":134.3558310543,"l":132.3158868073,"c":133.6550908859,"v":417931.029833481,"t":1727391600}
+{"o":133.6550908859,"h":134.4107925193,"l":133.0460781947,"c":134.2765509562,"v":488065.6221299553,"t":1727395200}
+{"o":134.2765509562,"h":134.2860184805,"l":132.5852887167,"c":133.1132931581,"v":420164.5671344475,"t":1727398800}
+{"o":133.1132931581,"h":133.4532736701,"l":132.2712702565,"c":132.5377345131,"v":423399.234795135,"t":1727402400}
+{"o":132.5377345131,"h":133.8895553521,"l":132.3256133107,"c":133.8203611163,"v":540126.4966041475,"t":1727406000}
+{"o":133.8203611163,"h":135.1243420968,"l":133.7423904208,"c":134.822815244,"v":496662.8737945142,"t":1727409600}
+{"o":134.822815244,"h":135.3148732968,"l":134.2038489266,"c":135.1932338651,"v":467875.1042523632,"t":1727413200}
+{"o":135.1932338651,"h":136.5426144859,"l":135.0832119351,"c":135.5214632643,"v":590546.628551217,"t":1727416800}
+{"o":135.5214632643,"h":136.5759500156,"l":134.7713951431,"c":135.3154142129,"v":451743.0178053748,"t":1727420400}
+{"o":135.3154142129,"h":136.5829258761,"l":135.2658896178,"c":136.011493154,"v":518231.5873607571,"t":1727424000}
+{"o":136.011493154,"h":136.8519640901,"l":135.5381967095,"c":135.6462812427,"v":500755.213328662,"t":1727427600}
+{"o":135.6462812427,"h":136.4820176893,"l":134.0407820649,"c":134.0839727226,"v":465344.577410055,"t":1727431200}
+{"o":134.0839727226,"h":134.6589623113,"l":133.7342769843,"c":134.0925843797,"v":390180.9828505581,"t":1727434800}
+{"o":134.0925843797,"h":135.4168058756,"l":133.6542568107,"c":135.1516562747,"v":544726.1871329282,"t":1727438400}
+{"o":135.1516562747,"h":135.2543689069,"l":133.7763962225,"c":134.9147530016,"v":556243.4643775661,"t":1727442000}
+{"o":134.9147530016,"h":138.3962520983,"l":134.6507516624,"c":137.5046486528,"v":1026316.7560613914,"t":1727445600}
+{"o":137.5046486528,"h":138.6149554026,"l":136.6631209073,"c":136.7289561261,"v":917019.1723374588,"t":1727449200}
+{"o":136.7289561261,"h":137.1886607836,"l":135.7648395673,"c":136.9745113637,"v":816525.3762647415,"t":1727452800}
+{"o":136.9745113637,"h":137.0094651166,"l":135.0036120911,"c":135.6704837974,"v":683233.4471152714,"t":1727456400}
+{"o":135.6704837974,"h":136.1893140615,"l":135.0084709903,"c":136.1751575776,"v":559202.8754324021,"t":1727460000}
+{"o":136.1751575776,"h":136.4699406777,"l":135.0976199218,"c":135.4217438821,"v":539234.3791280625,"t":1727463600}
+{"o":135.4217438821,"h":136.2149015703,"l":135.1748991051,"c":135.8029552085,"v":491385.3791924582,"t":1727467200}
+{"o":135.8029552085,"h":136.0863616783,"l":135.3125669463,"c":135.4976153147,"v":446361.6912742486,"t":1727470800}
+{"o":135.4976153147,"h":136.0415567,"l":135.2925282905,"c":135.8099787123,"v":446330.0268570545,"t":1727474400}
+{"o":135.8099787123,"h":136.0170205745,"l":135.2821712077,"c":135.4847991568,"v":368065.8505713277,"t":1727478000}
+{"o":135.4847991568,"h":136.0257325934,"l":135.4331395723,"c":135.9374037302,"v":362496.386714917,"t":1727481600}
+{"o":135.9374037302,"h":136.2815055498,"l":135.5591359763,"c":136.255463897,"v":401722.6366860103,"t":1727485200}
+{"o":136.255463897,"h":137.0124459919,"l":135.8539019633,"c":136.3282661921,"v":493540.9856251774,"t":1727488800}
+{"o":136.3282661921,"h":136.7969113762,"l":135.9132789647,"c":136.338409638,"v":443593.4983954348,"t":1727492400}
+{"o":136.338409638,"h":136.5488121632,"l":135.9262406733,"c":136.1134350365,"v":321951.8935981558,"t":1727496000}
+{"o":136.1134350365,"h":136.3165941086,"l":135.4187617281,"c":135.4844742294,"v":324502.6814542782,"t":1727499600}
+{"o":135.4844742294,"h":135.6302953581,"l":134.252150397,"c":134.429585291,"v":370137.5684801338,"t":1727503200}
+{"o":134.429585291,"h":134.8147799976,"l":134.0349296379,"c":134.3656246718,"v":340011.1412627475,"t":1727506800}
+{"o":134.3656246718,"h":134.4796254068,"l":133.4545747037,"c":133.5301586705,"v":463339.0928907052,"t":1727510400}
+{"o":133.5301586705,"h":134.8197790455,"l":133.2375184339,"c":134.766981134,"v":430128.000278142,"t":1727514000}
+{"o":134.766981134,"h":135.4232036802,"l":134.499100647,"c":135.3369317034,"v":393698.6311983294,"t":1727517600}
+{"o":135.3369317034,"h":135.4512508163,"l":134.5737553568,"c":134.97032355,"v":454395.6727607796,"t":1727521200}
+{"o":134.97032355,"h":135.1333409311,"l":134.3804519319,"c":134.9229309156,"v":426530.7361193915,"t":1727524800}
+{"o":134.9229309156,"h":135.0918175925,"l":134.2413555617,"c":134.9127594093,"v":360270.4995033076,"t":1727528400}
+{"o":134.9127594093,"h":135.8030747105,"l":134.9054809186,"c":135.7180121586,"v":442781.5378341247,"t":1727532000}
+{"o":135.7180121586,"h":135.7764436905,"l":134.7385132825,"c":134.8573782649,"v":387781.3405847884,"t":1727535600}
+{"o":134.8573782649,"h":135.0982831796,"l":134.4098276839,"c":134.5759579109,"v":464346.8016902477,"t":1727539200}
+{"o":134.5759579109,"h":135.2636649671,"l":134.4562894358,"c":134.7289339304,"v":437607.6712286535,"t":1727542800}
+{"o":134.7289339304,"h":135.1558520074,"l":134.5107805317,"c":134.606585486,"v":397069.37788292,"t":1727546400}
+{"o":134.606585486,"h":134.9394296794,"l":134.506233082,"c":134.6875609133,"v":381474.481415576,"t":1727550000}
+{"o":134.6875609133,"h":134.9663621889,"l":134.4323239692,"c":134.4695161272,"v":329432.2359094072,"t":1727553600}
+{"o":134.4695161272,"h":134.6720861691,"l":133.711746713,"c":134.6207327695,"v":433629.7737538541,"t":1727557200}
+{"o":134.6207327695,"h":134.8852634614,"l":134.2187485331,"c":134.6585340599,"v":312082.3434097695,"t":1727560800}
+{"o":134.6585340599,"h":134.8737260314,"l":134.1954599829,"c":134.7134383445,"v":311399.8665866589,"t":1727564400}
+{"o":134.7134383445,"h":135.4925928223,"l":134.2619832469,"c":134.7068249946,"v":486807.1260078779,"t":1727568000}
+{"o":134.7068249946,"h":135.7992503993,"l":134.623713434,"c":135.7107397886,"v":430595.9354766253,"t":1727571600}
+{"o":135.7107397886,"h":136.3930697025,"l":135.4610471884,"c":135.4770378147,"v":541270.0314680696,"t":1727575200}
+{"o":135.4770378147,"h":135.7362505322,"l":134.8889146922,"c":135.5928402912,"v":426408.3754768512,"t":1727578800}
+{"o":135.5928402912,"h":135.7486275001,"l":134.7469005257,"c":135.1523075453,"v":348642.0006131475,"t":1727582400}
+{"o":135.1523075453,"h":135.9297337828,"l":134.279425259,"c":134.279425259,"v":364870.7562602127,"t":1727586000}
+{"o":134.279425259,"h":134.5499319887,"l":133.4235178282,"c":133.6227663366,"v":389088.8385446587,"t":1727589600}
+{"o":133.6227663366,"h":134.0082182748,"l":133.2856333143,"c":133.6074663261,"v":406977.4780127114,"t":1727593200}
+{"o":133.6074663261,"h":134.5175341759,"l":133.2910162121,"c":134.024221934,"v":385839.9023754366,"t":1727596800}
+{"o":134.024221934,"h":134.631781139,"l":133.9721240901,"c":134.1887739152,"v":317595.2942413024,"t":1727600400}
+{"o":134.1887739152,"h":134.3467333613,"l":132.6557077556,"c":134.2055725726,"v":356524.442312691,"t":1727604000}
+{"o":134.2055725726,"h":134.8249610009,"l":134.1014581874,"c":134.6857810447,"v":359366.6750391627,"t":1727607600}
+{"o":134.6857810447,"h":135.1585836722,"l":134.1628225872,"c":134.2404179861,"v":463591.3210052581,"t":1727611200}
+{"o":134.2404179861,"h":135.4117334305,"l":133.6877577525,"c":135.2009504998,"v":518920.822529764,"t":1727614800}
+{"o":135.2009504998,"h":135.3566652761,"l":134.6407749348,"c":134.8114797283,"v":499836.0001109272,"t":1727618400}
+{"o":134.8114797283,"h":135.3668893951,"l":134.3863029547,"c":135.1599033716,"v":551397.5368138253,"t":1727622000}
+{"o":135.1599033716,"h":135.3368437485,"l":134.6334392566,"c":135.2805709041,"v":462901.8065148604,"t":1727625600}
+{"o":135.2805709041,"h":135.9374272442,"l":135.2072608366,"c":135.516605721,"v":405527.9168561244,"t":1727629200}
+{"o":135.516605721,"h":136.0437977827,"l":135.4393829772,"c":135.7589736948,"v":353952.6382138729,"t":1727632800}
+{"o":135.7589736948,"h":137.2364614477,"l":135.7589736948,"c":137.0394500342,"v":384952.566208203,"t":1727636400}
+{"o":137.0394500342,"h":138.1639145705,"l":136.7855560657,"c":137.7041352931,"v":635872.3915282675,"t":1727640000}
+{"o":137.7041352931,"h":139.0142449482,"l":137.0813974655,"c":137.5760087622,"v":500948.0072878716,"t":1727643600}
+{"o":137.5760087622,"h":138.2258658522,"l":136.5935622334,"c":136.6548340843,"v":457613.9592861627,"t":1727647200}
+{"o":136.6548340843,"h":136.8692911972,"l":135.6413197355,"c":136.1797979481,"v":398077.4883124625,"t":1727650800}
+{"o":136.1797979481,"h":136.6773296976,"l":134.6311351787,"c":136.3676949893,"v":578814.3251165543,"t":1727654400}
+{"o":136.3676949893,"h":137.3015479708,"l":134.9677226391,"c":135.1304001069,"v":555417.9676285703,"t":1727658000}
+{"o":135.1304001069,"h":135.5903655492,"l":133.9975892715,"c":134.0776242596,"v":565650.1845056691,"t":1727661600}
+{"o":134.0776242596,"h":134.8433326265,"l":133.411827492,"c":134.1834354053,"v":480939.2706666883,"t":1727665200}
+{"o":134.1834354053,"h":134.2117997211,"l":133.3737211849,"c":134.0282353484,"v":328238.5553641362,"t":1727668800}
+{"o":134.0282353484,"h":134.8812892126,"l":133.8276867346,"c":134.8395576977,"v":305213.1170022044,"t":1727672400}
+{"o":134.8395576977,"h":135.3494079441,"l":134.4445387022,"c":134.4445387022,"v":374941.7206056006,"t":1727676000}
+{"o":134.4445387022,"h":135.5698117732,"l":134.4320102369,"c":134.7676441258,"v":336059.6738761549,"t":1727679600}
+{"o":134.7676441258,"h":134.8377890818,"l":134.0287842444,"c":134.4156481604,"v":346586.7285131267,"t":1727683200}
+{"o":134.4156481604,"h":134.4658213033,"l":132.655667464,"c":132.7025405132,"v":481639.3072113661,"t":1727686800}
+{"o":132.7025405132,"h":133.0679605208,"l":131.6606954692,"c":132.6142145071,"v":412116.5298431618,"t":1727690400}
+{"o":132.6142145071,"h":133.7584803637,"l":132.2182996243,"c":133.7167044388,"v":387605.6719185915,"t":1727694000}
+{"o":133.7167044388,"h":134.8307611153,"l":133.0361185349,"c":134.6586964725,"v":395319.9612875561,"t":1727697600}
+{"o":134.6586964725,"h":135.1821087398,"l":134.3422409703,"c":134.6647760115,"v":636306.7237160499,"t":1727701200}
+{"o":134.6647760115,"h":135.1633687102,"l":133.7724248107,"c":134.3726691167,"v":554285.2388406061,"t":1727704800}
+{"o":134.3726691167,"h":134.8248862137,"l":132.4248340501,"c":132.4726954706,"v":502754.0471316053,"t":1727708400}
+{"o":132.4726954706,"h":133.3056610664,"l":132.3662430797,"c":132.9815765558,"v":475226.8089392565,"t":1727712000}
+{"o":132.9815765558,"h":133.7010999398,"l":132.4904898997,"c":133.6835185286,"v":468607.0960985288,"t":1727715600}
+{"o":133.6835185286,"h":133.7594503173,"l":132.2618792616,"c":133.0737257453,"v":520594.6052631464,"t":1727719200}
+{"o":133.0737257453,"h":133.4300439719,"l":132.3616826668,"c":133.1830521212,"v":539672.574611697,"t":1727722800}
+{"o":133.1830521212,"h":134.7860313722,"l":133.0675546805,"c":134.6392892803,"v":633525.5007414937,"t":1727726400}
+{"o":134.6392892803,"h":134.8289341324,"l":133.7466251111,"c":133.8168825142,"v":379428.2187929278,"t":1727730000}
+{"o":133.8168825142,"h":134.1395242635,"l":132.652222494,"c":132.7059094538,"v":422895.4105244309,"t":1727733600}
+{"o":132.7059094538,"h":132.7625187255,"l":130.3778520131,"c":131.0218891019,"v":528167.3952265327,"t":1727737200}
+{"o":131.0218891019,"h":132.519271486,"l":130.1169723129,"c":132.4031600522,"v":536167.7442532872,"t":1727740800}
+{"o":132.4031600522,"h":132.8672371542,"l":132.2277046378,"c":132.5471599056,"v":529461.657493513,"t":1727744400}
+{"o":132.5471599056,"h":132.5484718072,"l":131.3975065205,"c":132.1457472444,"v":402861.6941784842,"t":1727748000}
+{"o":132.1457472444,"h":133.3425241576,"l":132.0326450988,"c":133.185792484,"v":389385.4652557246,"t":1727751600}
+{"o":133.185792484,"h":133.8966465735,"l":132.9596640705,"c":133.7231820542,"v":444073.0093560931,"t":1727755200}
+{"o":133.7231820542,"h":133.8195955194,"l":133.17913656,"c":133.5225937132,"v":368240.9771929931,"t":1727758800}
+{"o":133.5225937132,"h":134.97881861,"l":133.5225937132,"c":134.7420185658,"v":330893.1804740007,"t":1727762400}
+{"o":134.7420185658,"h":134.8382036551,"l":134.1840955169,"c":134.7332331095,"v":348951.8450007353,"t":1727766000}
+{"o":134.7332331095,"h":134.8924720298,"l":134.0223291253,"c":134.3885563427,"v":408311.7558463929,"t":1727769600}
+{"o":134.3885563427,"h":135.212969834,"l":134.2053270371,"c":134.6867612443,"v":372288.7135459057,"t":1727773200}
+{"o":134.6867612443,"h":135.2098458354,"l":134.4920250299,"c":134.9954201374,"v":401571.0077357867,"t":1727776800}
+{"o":134.9954201374,"h":135.1894248138,"l":134.4006479824,"c":134.4642776503,"v":330374.755406257,"t":1727780400}
+{"o":134.4642776503,"h":134.8830734915,"l":133.8605979062,"c":134.0979026051,"v":369488.0302362024,"t":1727784000}
+{"o":134.0979026051,"h":134.1963656792,"l":130.9503000079,"c":132.0222604755,"v":732685.4952683776,"t":1727787600}
+{"o":132.0222604755,"h":132.6891787441,"l":128.7415201068,"c":129.5128543429,"v":941298.8209568652,"t":1727791200}
+{"o":129.5128543429,"h":129.6918043163,"l":122.8747534778,"c":128.5014733914,"v":1285415.8956177647,"t":1727794800}
+{"o":128.5014733914,"h":128.8538848173,"l":125.8397673276,"c":127.5203128954,"v":900274.2028306088,"t":1727798400}
+{"o":127.5203128954,"h":127.5203128954,"l":122.5105420179,"c":126.8114679996,"v":1408067.8406910608,"t":1727802000}
+{"o":126.8114679996,"h":128.4223363409,"l":126.0683198369,"c":126.6058963681,"v":729432.4449190674,"t":1727805600}
+{"o":126.6058963681,"h":126.9575904062,"l":124.776571732,"c":124.9463722334,"v":560839.8255457068,"t":1727809200}
+{"o":124.9463722334,"h":125.3886284541,"l":122.2443864104,"c":124.7230816275,"v":1013849.0764805265,"t":1727812800}
+{"o":124.7230816275,"h":125.8137073523,"l":123.8871613121,"c":125.6770592567,"v":523088.4564037903,"t":1727816400}
+{"o":125.6770592567,"h":125.6770592567,"l":123.5914803356,"c":124.3095363839,"v":420851.5969294764,"t":1727820000}
+{"o":124.3095363839,"h":124.9805737479,"l":123.8222137673,"c":124.6797580226,"v":425233.2074882905,"t":1727823600}
+{"o":124.6797580226,"h":125.062341995,"l":123.227559545,"c":124.1947186489,"v":507444.1722121454,"t":1727827200}
+{"o":124.1947186489,"h":125.7129278829,"l":123.9653858744,"c":125.5845560727,"v":512993.819757227,"t":1727830800}
+{"o":125.5845560727,"h":126.6516427541,"l":125.198211429,"c":126.5936115222,"v":410709.8955219059,"t":1727834400}
+{"o":126.5936115222,"h":127.1894606868,"l":126.3437205879,"c":126.4815436152,"v":389414.0505393405,"t":1727838000}
+{"o":126.4815436152,"h":126.5063524832,"l":125.8547653186,"c":125.9923918406,"v":344584.8047211455,"t":1727841600}
+{"o":125.9923918406,"h":126.4220587966,"l":125.6196912403,"c":126.0262526391,"v":379461.6558907918,"t":1727845200}
+{"o":126.0262526391,"h":128.3302089266,"l":125.7161425371,"c":127.4709749845,"v":492432.7707097748,"t":1727848800}
+{"o":127.4709749845,"h":127.8146374733,"l":126.8674567242,"c":126.9720279755,"v":409098.396324633,"t":1727852400}
+{"o":126.9720279755,"h":127.5892712092,"l":126.4624271481,"c":127.2304041406,"v":423584.8590046134,"t":1727856000}
+{"o":127.2304041406,"h":127.3096152872,"l":125.2421845047,"c":125.4680778844,"v":531768.7779774304,"t":1727859600}
+{"o":125.4680778844,"h":126.5270547569,"l":125.1715252515,"c":125.2684652716,"v":464297.9186635615,"t":1727863200}
+{"o":125.2684652716,"h":126.0334586295,"l":124.7244984034,"c":125.5296683938,"v":480109.8627552761,"t":1727866800}
+{"o":125.5296683938,"h":125.6091839472,"l":123.4140374845,"c":123.6973575104,"v":588582.8454799355,"t":1727870400}
+{"o":123.6973575104,"h":125.6857203201,"l":122.6524151032,"c":125.4209059504,"v":677367.1635594112,"t":1727874000}
+{"o":125.4209059504,"h":126.2972376224,"l":124.7286210061,"c":124.8454441933,"v":818027.0286816261,"t":1727877600}
+{"o":124.8454441933,"h":126.9225244882,"l":124.7748655052,"c":126.7826585525,"v":681595.9668469803,"t":1727881200}
+{"o":126.7826585525,"h":127.5448308168,"l":125.420035865,"c":125.5100718808,"v":873207.7912906524,"t":1727884800}
+{"o":125.5100718808,"h":125.7674411092,"l":124.4339998758,"c":125.1953215351,"v":887540.380510751,"t":1727888400}
+{"o":125.1953215351,"h":125.3209605094,"l":122.1159306661,"c":122.2415871528,"v":888198.1170414262,"t":1727892000}
+{"o":122.2415871528,"h":122.7345420196,"l":116.8445506117,"c":120.2724204553,"v":1194061.5349552198,"t":1727895600}
+{"o":120.2724204553,"h":121.6092143111,"l":119.0874460327,"c":121.0055029638,"v":778767.3189685113,"t":1727899200}
+{"o":121.0055029638,"h":121.5630767301,"l":120.0574420112,"c":120.9464128087,"v":455207.3733943683,"t":1727902800}
+{"o":120.9464128087,"h":121.629193314,"l":119.7541386638,"c":121.629193314,"v":449652.4366359647,"t":1727906400}
+{"o":121.629193314,"h":121.7324518743,"l":120.4331852761,"c":120.4494862759,"v":338701.7764595553,"t":1727910000}
+{"o":120.4494862759,"h":121.5007185974,"l":119.1611573757,"c":120.8795133382,"v":648783.0906135367,"t":1727913600}
+{"o":120.8795133382,"h":122.1285853484,"l":120.8117911042,"c":121.4970007474,"v":509160.4704588836,"t":1727917200}
+{"o":121.4970007474,"h":122.3520484068,"l":121.2095411871,"c":122.0062008524,"v":417121.9906785153,"t":1727920800}
+{"o":122.0062008524,"h":122.8248313524,"l":121.6860470516,"c":122.7320594383,"v":388890.3091377213,"t":1727924400}
+{"o":122.7320594383,"h":122.7449853264,"l":121.8429596484,"c":122.0597654892,"v":340688.2525948017,"t":1727928000}
+{"o":122.0597654892,"h":122.3058772082,"l":121.137383927,"c":121.3864683174,"v":413149.3359636313,"t":1727931600}
+{"o":121.3864683174,"h":122.1947872371,"l":121.1517139381,"c":121.7250683757,"v":373979.461261179,"t":1727935200}
+{"o":121.7250683757,"h":122.1137573403,"l":120.1700199642,"c":120.2498797788,"v":504004.8862455036,"t":1727938800}
+{"o":120.2498797788,"h":120.3571136132,"l":116.6655592799,"c":116.9190403079,"v":663730.5185269745,"t":1727942400}
+{"o":116.9190403079,"h":118.9427172714,"l":116.2084207956,"c":117.968682843,"v":631235.4092442971,"t":1727946000}
+{"o":117.968682843,"h":118.7962292794,"l":117.513981036,"c":118.7575416021,"v":399680.3719324669,"t":1727949600}
+{"o":118.7575416021,"h":118.9992616913,"l":117.5306539898,"c":117.6403223048,"v":402751.9982126787,"t":1727953200}
+{"o":117.6403223048,"h":117.6699435181,"l":116.2392571025,"c":116.914489324,"v":552610.9305192791,"t":1727956800}
+{"o":116.914489324,"h":118.0005919928,"l":115.4920163622,"c":117.6644844595,"v":758821.1356637954,"t":1727960400}
+{"o":117.6644844595,"h":119.045610793,"l":115.6778256759,"c":115.7609537911,"v":827069.5266078236,"t":1727964000}
+{"o":115.7609537911,"h":116.8960976206,"l":114.3722926596,"c":116.4695802948,"v":867010.952267846,"t":1727967600}
+{"o":116.4695802948,"h":117.3584409444,"l":114.7831876843,"c":115.9778275719,"v":692268.2355083632,"t":1727971200}
+{"o":115.9778275719,"h":117.4436584775,"l":115.1801056782,"c":116.845990305,"v":615598.2747506083,"t":1727974800}
+{"o":116.845990305,"h":117.6510010162,"l":116.1264974799,"c":116.9221464133,"v":538924.4101016237,"t":1727978400}
+{"o":116.9221464133,"h":118.0871571988,"l":116.0263635855,"c":118.0418065303,"v":484737.6028746059,"t":1727982000}
+{"o":118.0418065303,"h":118.4653779804,"l":116.8349657373,"c":116.9752571062,"v":401428.0439501082,"t":1727985600}
+{"o":116.9752571062,"h":117.9301210424,"l":116.2162195451,"c":117.8096677058,"v":397003.9424510149,"t":1727989200}
+{"o":117.8096677058,"h":118.1134201586,"l":117.1979200229,"c":117.6736825527,"v":339847.5993617777,"t":1727992800}
+{"o":117.6736825527,"h":118.135466494,"l":116.7858706647,"c":117.4899180645,"v":349430.0007283666,"t":1727996400}
+{"o":117.4899180645,"h":118.0477642293,"l":116.8046648346,"c":116.9076462029,"v":453646.7973700379,"t":1728000000}
+{"o":116.9076462029,"h":119.1318818579,"l":116.8038563636,"c":118.6354889113,"v":509662.1262139173,"t":1728003600}
+{"o":118.6354889113,"h":118.9333696602,"l":117.9436652751,"c":118.2005956831,"v":388111.9758539078,"t":1728007200}
+{"o":118.2005956831,"h":118.3256635094,"l":117.5098343622,"c":118.008461911,"v":384291.8663681787,"t":1728010800}
+{"o":118.008461911,"h":118.8824511984,"l":118.008461911,"c":118.3585606107,"v":318713.3248509461,"t":1728014400}
+{"o":118.3585606107,"h":119.892367936,"l":118.2130231617,"c":119.6620602498,"v":345109.5409521184,"t":1728018000}
+{"o":119.6620602498,"h":120.0033979926,"l":118.9038403198,"c":119.0587540191,"v":413284.4012090962,"t":1728021600}
+{"o":119.0587540191,"h":120.0938344399,"l":118.8051042857,"c":119.9526152263,"v":409636.4124001809,"t":1728025200}
+{"o":119.9526152263,"h":121.1733297351,"l":119.6227338487,"c":120.2918393355,"v":487015.4290694205,"t":1728028800}
+{"o":120.2918393355,"h":120.7559040529,"l":119.9219898982,"c":120.1214948408,"v":414116.9821652915,"t":1728032400}
+{"o":120.1214948408,"h":120.5364618743,"l":119.5747834959,"c":119.7634713215,"v":327338.444280563,"t":1728036000}
+{"o":119.7634713215,"h":120.4681714897,"l":119.7631751171,"c":120.3664638374,"v":311051.1333786368,"t":1728039600}
+{"o":120.3664638374,"h":122.2437254283,"l":119.6310008994,"c":122.1870545137,"v":650894.7382768732,"t":1728043200}
+{"o":122.1870545137,"h":122.585069956,"l":120.6343310066,"c":121.3068063591,"v":815278.27951327,"t":1728046800}
+{"o":121.3068063591,"h":121.3313511494,"l":118.6672870465,"c":120.1884186671,"v":802691.4521997051,"t":1728050400}
+{"o":120.1884186671,"h":122.4909403231,"l":120.1353587301,"c":122.3769105903,"v":686255.7637873057,"t":1728054000}
+{"o":122.3769105903,"h":124.6196104659,"l":121.8765245482,"c":123.6841949986,"v":640870.848818279,"t":1728057600}
+{"o":123.6841949986,"h":123.8038459655,"l":122.4688832649,"c":122.698356758,"v":604918.2460296091,"t":1728061200}
+{"o":122.698356758,"h":123.6235811902,"l":122.2939670071,"c":123.6235811902,"v":562619.327349357,"t":1728064800}
+{"o":123.6235811902,"h":124.2007740299,"l":123.3378246404,"c":123.6267275803,"v":463570.6256454465,"t":1728068400}
+{"o":123.6267275803,"h":124.2616113965,"l":122.7219951186,"c":123.4994952363,"v":423340.3715001731,"t":1728072000}
+{"o":123.4994952363,"h":124.2247208016,"l":123.1059558836,"c":123.3783684371,"v":453515.9089389856,"t":1728075600}
+{"o":123.3783684371,"h":123.7098696102,"l":122.4885665666,"c":122.8146633958,"v":398964.7776112069,"t":1728079200}
+{"o":122.8146633958,"h":123.2472977569,"l":122.3060402516,"c":123.0737501308,"v":322541.3203438419,"t":1728082800}
+{"o":123.0737501308,"h":123.761365066,"l":122.9266286572,"c":123.7613474517,"v":341894.4155661275,"t":1728086400}
+{"o":123.7613474517,"h":123.7748854356,"l":122.7444595573,"c":123.3339248824,"v":377573.1009429786,"t":1728090000}
+{"o":123.3339248824,"h":123.5073920909,"l":122.1455816935,"c":122.3470685752,"v":429211.2129855541,"t":1728093600}
+{"o":122.3470685752,"h":122.3715077337,"l":121.7563113809,"c":121.8988535813,"v":517547.049101061,"t":1728097200}
+{"o":121.8988535813,"h":122.6784561568,"l":121.1628065659,"c":122.2952746706,"v":497016.3422640046,"t":1728100800}
+{"o":122.2952746706,"h":123.3710545542,"l":122.2657518017,"c":123.3501204836,"v":499400.0087463368,"t":1728104400}
+{"o":123.3501204836,"h":124.121110734,"l":122.8686702816,"c":124.002668742,"v":430280.6237597153,"t":1728108000}
+{"o":124.002668742,"h":124.2328884963,"l":123.2399981483,"c":123.5878985475,"v":388379.9809921207,"t":1728111600}
+{"o":123.5878985475,"h":124.5335458578,"l":123.482587806,"c":124.1028538708,"v":394044.9922847049,"t":1728115200}
+{"o":124.1028538708,"h":124.5060606732,"l":124.0612144599,"c":124.3289981824,"v":315641.4219385593,"t":1728118800}
+{"o":124.3289981824,"h":124.3448411319,"l":122.7690571131,"c":123.7098581607,"v":333058.5947570801,"t":1728122400}
+{"o":123.7098581607,"h":123.9439795383,"l":123.1373640318,"c":123.2844934382,"v":310427.8371426145,"t":1728126000}
+{"o":123.2844934382,"h":123.8102796609,"l":123.2047138654,"c":123.7651355754,"v":359578.3031479719,"t":1728129600}
+{"o":123.7651355754,"h":123.9091866897,"l":122.6383856432,"c":122.6870815901,"v":422603.8863033313,"t":1728133200}
+{"o":122.6870815901,"h":123.6827673759,"l":122.46011456,"c":122.9974437011,"v":428975.7702561573,"t":1728136800}
+{"o":122.9974437011,"h":123.1617674389,"l":122.4882617332,"c":122.7755581815,"v":307394.8137162175,"t":1728140400}
+{"o":122.7755581815,"h":122.8942426882,"l":122.1391959111,"c":122.1737331812,"v":357745.4833299512,"t":1728144000}
+{"o":122.1737331812,"h":122.7539319755,"l":122.1169994676,"c":122.6422034528,"v":358092.6542220323,"t":1728147600}
+{"o":122.6422034528,"h":122.7979457328,"l":121.6107959398,"c":122.2595449526,"v":537881.7364067974,"t":1728151200}
+{"o":122.2595449526,"h":122.7067189468,"l":121.9837330973,"c":122.1465823667,"v":503572.0848301244,"t":1728154800}
+{"o":122.1465823667,"h":122.2186841254,"l":121.1359300349,"c":121.1786907538,"v":351810.0590905763,"t":1728158400}
+{"o":121.1786907538,"h":122.2052924483,"l":121.1786907538,"c":121.6978024532,"v":293348.6187529289,"t":1728162000}
+{"o":121.6978024532,"h":122.8507569918,"l":121.6815576086,"c":122.8394657467,"v":316158.7301489881,"t":1728165600}
+{"o":122.8394657467,"h":122.8439439649,"l":122.2875305348,"c":122.5074604994,"v":337712.2017211915,"t":1728169200}
+{"o":122.5074604994,"h":122.607941932,"l":122.0079323014,"c":122.2672756265,"v":268867.5665764745,"t":1728172800}
+{"o":122.2672756265,"h":123.300019571,"l":122.1125361137,"c":123.295827715,"v":356228.7245643827,"t":1728176400}
+{"o":123.295827715,"h":123.3549947635,"l":122.7848186982,"c":123.0105215982,"v":346160.7153284124,"t":1728180000}
+{"o":123.0105215982,"h":123.7628157993,"l":122.5527077491,"c":122.6348663308,"v":259880.230790621,"t":1728183600}
+{"o":122.6348663308,"h":122.9965652997,"l":122.0699942434,"c":122.3678313936,"v":238621.0385566605,"t":1728187200}
+{"o":122.3678313936,"h":122.7927904765,"l":122.1484675423,"c":122.554379243,"v":212903.5609869455,"t":1728190800}
+{"o":122.554379243,"h":123.1974381988,"l":122.4765127637,"c":122.9281944312,"v":228888.4809187709,"t":1728194400}
+{"o":122.9281944312,"h":123.2408788224,"l":122.7054022692,"c":122.8433492681,"v":231573.158282501,"t":1728198000}
+{"o":122.8433492681,"h":123.5339446475,"l":122.5524553302,"c":123.1362409378,"v":387185.0771688413,"t":1728201600}
+{"o":123.1362409378,"h":123.9517794717,"l":123.10592144,"c":123.508397166,"v":307187.5363052845,"t":1728205200}
+{"o":123.508397166,"h":123.780274602,"l":123.1757723525,"c":123.3193924373,"v":323567.1061334815,"t":1728208800}
+{"o":123.3193924373,"h":124.0748563635,"l":123.2076200427,"c":123.7586337986,"v":372123.346668551,"t":1728212400}
+{"o":123.7586337986,"h":124.2742472461,"l":123.6875020239,"c":124.1918257135,"v":360717.0228146891,"t":1728216000}
+{"o":124.1918257135,"h":124.6054927089,"l":124.0651340353,"c":124.0718860421,"v":419267.2457591165,"t":1728219600}
+{"o":124.0718860421,"h":125.9584382878,"l":123.8335903971,"c":125.778190549,"v":521975.6387285317,"t":1728223200}
+{"o":125.778190549,"h":126.0236148223,"l":124.2924948975,"c":125.4899978143,"v":710492.4764961608,"t":1728226800}
+{"o":125.4899978143,"h":125.9151154084,"l":124.503830814,"c":124.5079829995,"v":597607.7713932175,"t":1728230400}
+{"o":124.5079829995,"h":125.1249946893,"l":124.4607073212,"c":124.6610955497,"v":429390.5608083559,"t":1728234000}
+{"o":124.6610955497,"h":125.4666755224,"l":124.6610955497,"c":125.3487822303,"v":408656.7019109172,"t":1728237600}
+{"o":125.3487822303,"h":125.9232810442,"l":124.8067679989,"c":124.976286225,"v":430834.9024347891,"t":1728241200}
+{"o":130.8806439604,"h":131.457740164,"l":130.34299866,"c":130.8806439604,"v":393308.9919419828,"t":1721044800}
+{"o":130.8806439604,"h":132.5555201853,"l":130.3684270941,"c":131.6964056647,"v":452897.5724246032,"t":1721048400}
+{"o":131.6964056647,"h":132.5007639038,"l":130.4868511261,"c":131.8835306639,"v":476818.7803835162,"t":1721052000}
+{"o":131.8835306639,"h":132.5501676785,"l":130.9550985716,"c":131.4923013897,"v":529899.4264585753,"t":1721055600}
+{"o":131.4923013897,"h":133.2583245488,"l":131.2029772304,"c":132.3546343364,"v":656751.4677869147,"t":1721059200}
+{"o":132.3546343364,"h":133.7264364441,"l":131.9544521765,"c":132.6341133405,"v":597471.9503237606,"t":1721062800}
+{"o":132.6341133405,"h":134.6089719799,"l":132.1979158483,"c":134.0138434096,"v":583286.6433498149,"t":1721066400}
+{"o":134.0138434096,"h":135.2202233336,"l":133.0660486578,"c":133.6343995906,"v":691018.3366137628,"t":1721070000}
+{"o":133.6343995906,"h":135.0445804124,"l":133.5160313888,"c":134.7344672271,"v":509256.8310394469,"t":1721073600}
+{"o":134.7344672271,"h":135.4167123142,"l":134.0694669707,"c":134.1314563986,"v":461159.2207184431,"t":1721077200}
+{"o":134.1314563986,"h":137.0711593531,"l":134.0521209728,"c":136.5028239122,"v":579637.1560413681,"t":1721080800}
+{"o":136.5028239122,"h":137.4848151699,"l":135.759618601,"c":136.9194200065,"v":618378.4482551244,"t":1721084400}
+{"o":136.9194200065,"h":137.599406132,"l":135.6658385806,"c":135.8233162391,"v":670165.9175636129,"t":1721088000}
+{"o":135.8233162391,"h":136.3641359022,"l":135.2531336357,"c":136.0464260061,"v":458225.2301713902,"t":1721091600}
+{"o":136.0464260061,"h":136.0877700634,"l":134.3746287515,"c":134.634109245,"v":394518.801519013,"t":1721095200}
+{"o":134.634109245,"h":135.8870227637,"l":134.2450385993,"c":135.6965258256,"v":393131.5764851304,"t":1721098800}
+{"o":135.6965258256,"h":136.2987521799,"l":135.2587278877,"c":135.8952982954,"v":358045.6254504008,"t":1721102400}
+{"o":135.8952982954,"h":136.4536800021,"l":131.6301082225,"c":133.6270526473,"v":584098.2308563569,"t":1721106000}
+{"o":133.6270526473,"h":134.852811249,"l":132.1347487327,"c":132.237801188,"v":461750.487874034,"t":1721109600}
+{"o":132.237801188,"h":133.7772532698,"l":132.2069124818,"c":132.794680231,"v":487408.8515214326,"t":1721113200}
+{"o":132.794680231,"h":133.6467926859,"l":131.1504172367,"c":132.7460827704,"v":467965.4840295414,"t":1721116800}
+{"o":132.7460827704,"h":133.9476883851,"l":132.2627068428,"c":133.2962889431,"v":403710.9486138572,"t":1721120400}
+{"o":133.2962889431,"h":134.5442630651,"l":132.9655061431,"c":134.4374656702,"v":428769.0136486241,"t":1721124000}
+{"o":134.4374656702,"h":135.4240680262,"l":133.8951350603,"c":135.226673156,"v":473380.7594268996,"t":1721127600}
+{"o":135.226673156,"h":135.757012723,"l":133.8610683615,"c":133.9889937438,"v":493969.1931394817,"t":1721131200}
+{"o":133.9889937438,"h":135.1701512416,"l":133.7517096251,"c":133.8051921504,"v":485284.3908589192,"t":1721134800}
+{"o":133.8051921504,"h":134.3435824085,"l":132.8134359562,"c":134.0092622713,"v":519248.8217701135,"t":1721138400}
+{"o":134.0092622713,"h":138.7110091507,"l":133.7740495996,"c":138.3163072279,"v":682046.8311900926,"t":1721142000}
+{"o":138.3163072279,"h":139.08160078,"l":136.6502760216,"c":138.3333474747,"v":802363.2110408624,"t":1721145600}
+{"o":138.3333474747,"h":139.6636861232,"l":137.6467738022,"c":139.3375998848,"v":589200.5038897974,"t":1721149200}
+{"o":139.3375998848,"h":139.5530897601,"l":138.4791281462,"c":139.2518476728,"v":548293.3629416795,"t":1721152800}
+{"o":139.2518476728,"h":139.6745232617,"l":138.3710676661,"c":139.1730867181,"v":380021.0935680007,"t":1721156400}
+{"o":139.1730867181,"h":139.2723018177,"l":137.2340764061,"c":137.289046492,"v":457089.394911117,"t":1721160000}
+{"o":137.289046492,"h":138.5691526688,"l":137.1569575547,"c":137.9868940485,"v":371016.7246664676,"t":1721163600}
+{"o":137.9868940485,"h":138.1746321727,"l":136.7219574625,"c":137.4996659322,"v":429393.3212551347,"t":1721167200}
+{"o":137.4996659322,"h":139.1028335187,"l":137.3088620894,"c":138.0570784658,"v":352343.4845174724,"t":1721170800}
+{"o":138.0570784658,"h":138.9365457892,"l":137.8831605912,"c":138.6628729293,"v":398722.1855504686,"t":1721174400}
+{"o":138.6628729293,"h":140.8211798372,"l":138.5783911115,"c":139.2038685677,"v":552148.8295706104,"t":1721178000}
+{"o":139.2038685677,"h":139.6933811614,"l":138.4389072155,"c":138.5070708759,"v":356117.0436660342,"t":1721181600}
+{"o":138.5070708759,"h":138.5813938456,"l":137.5641374692,"c":138.3781982673,"v":359901.2765650902,"t":1721185200}
+{"o":138.3781982673,"h":138.914086915,"l":137.7422180716,"c":138.6815054615,"v":356841.1146823174,"t":1721188800}
+{"o":138.6815054615,"h":139.7265871442,"l":138.444989943,"c":138.7861447536,"v":425894.3057090354,"t":1721192400}
+{"o":138.7861447536,"h":139.4577771174,"l":138.3259786456,"c":138.565753738,"v":334846.864087156,"t":1721196000}
+{"o":138.565753738,"h":138.6324369482,"l":137.5839862767,"c":138.0702822102,"v":342586.1137613029,"t":1721199600}
+{"o":138.0702822102,"h":139.8532214786,"l":137.150770234,"c":139.1839023782,"v":426921.2777976702,"t":1721203200}
+{"o":139.1839023782,"h":140.5775950804,"l":138.8194210299,"c":140.5358227496,"v":345314.4878729347,"t":1721206800}
+{"o":140.5358227496,"h":140.5369353348,"l":139.560886611,"c":139.7215500964,"v":304319.7220304788,"t":1721210400}
+{"o":139.7215500964,"h":139.7797695747,"l":137.7206547256,"c":138.2064082674,"v":367824.4158601669,"t":1721214000}
+{"o":138.2064082674,"h":138.7777707591,"l":137.917672578,"c":138.2557785662,"v":346347.4188153898,"t":1721217600}
+{"o":138.2557785662,"h":139.2503852521,"l":137.2339659618,"c":139.0777686523,"v":435710.7255148822,"t":1721221200}
+{"o":139.0777686523,"h":139.2185895292,"l":137.5253209087,"c":137.7748498457,"v":405737.8616652376,"t":1721224800}
+{"o":137.7748498457,"h":138.0386384831,"l":135.553084786,"c":135.8957498243,"v":435919.9713681596,"t":1721228400}
+{"o":135.8957498243,"h":136.0435925964,"l":132.9100152331,"c":133.9710269147,"v":589353.1842260322,"t":1721232000}
+{"o":133.9710269147,"h":135.2166556691,"l":133.7346975502,"c":134.4268537013,"v":436586.9687805172,"t":1721235600}
+{"o":134.4268537013,"h":135.4479262947,"l":134.1657764582,"c":134.5794360774,"v":341985.1101623495,"t":1721239200}
+{"o":134.5794360774,"h":135.2626309137,"l":134.1558531283,"c":134.6955287698,"v":344895.2306137403,"t":1721242800}
+{"o":134.6955287698,"h":135.1869569202,"l":134.195153066,"c":134.221534654,"v":353271.2907864622,"t":1721246400}
+{"o":134.221534654,"h":134.7212626575,"l":133.1243302988,"c":134.4330395059,"v":411864.8356038606,"t":1721250000}
+{"o":134.4330395059,"h":134.8517106108,"l":133.7796931529,"c":133.979376176,"v":391417.6193506386,"t":1721253600}
+{"o":133.979376176,"h":134.2621390638,"l":133.3610114148,"c":133.6324082867,"v":314262.8861167582,"t":1721257200}
+{"o":133.6324082867,"h":136.0111503687,"l":133.5859196914,"c":135.702132072,"v":333718.8768178594,"t":1721260800}
+{"o":135.702132072,"h":136.7956925197,"l":135.3882265327,"c":136.7370899467,"v":316497.0850600965,"t":1721264400}
+{"o":136.7370899467,"h":137.3496973418,"l":134.8934024666,"c":136.2508452386,"v":389378.3174582057,"t":1721268000}
+{"o":136.2508452386,"h":137.0835167113,"l":136.0809102554,"c":136.5619141123,"v":318381.1173419929,"t":1721271600}
+{"o":136.5619141123,"h":136.6664842193,"l":135.3157454249,"c":135.5102336525,"v":342007.2554103859,"t":1721275200}
+{"o":135.5102336525,"h":137.0877522707,"l":134.967175229,"c":136.7611823576,"v":356226.549134275,"t":1721278800}
+{"o":136.7611823576,"h":137.4273276449,"l":136.352325413,"c":137.2894350992,"v":401698.2835688762,"t":1721282400}
+{"o":137.2894350992,"h":137.3920748673,"l":136.2600183103,"c":136.3113831776,"v":440878.7863309729,"t":1721286000}
+{"o":136.3113831776,"h":137.0998903042,"l":135.9460960422,"c":136.9869478005,"v":413802.931792227,"t":1721289600}
+{"o":136.9869478005,"h":137.4056184343,"l":136.6347427677,"c":137.0121447268,"v":383363.4955481871,"t":1721293200}
+{"o":137.0121447268,"h":137.0121447268,"l":135.9818758428,"c":136.7876154017,"v":361493.1746196506,"t":1721296800}
+{"o":136.7876154017,"h":137.129867644,"l":136.1369197502,"c":137.0096918353,"v":382938.775292767,"t":1721300400}
+{"o":137.0096918353,"h":138.748311396,"l":136.963169769,"c":138.280342733,"v":438706.4474507624,"t":1721304000}
+{"o":138.280342733,"h":138.844358206,"l":137.4820606015,"c":138.0914757949,"v":451845.9715211872,"t":1721307600}
+{"o":138.0914757949,"h":138.4491653609,"l":135.4297836067,"c":135.8095994416,"v":559310.1454070985,"t":1721311200}
+{"o":135.8095994416,"h":135.8095994416,"l":134.0955626643,"c":134.3654775511,"v":569747.6900432693,"t":1721314800}
+{"o":134.3654775511,"h":135.4821440487,"l":133.2412983978,"c":135.3535225618,"v":496916.8785408235,"t":1721318400}
+{"o":135.3535225618,"h":135.4668686441,"l":133.8805319551,"c":134.0088370429,"v":396582.3105380422,"t":1721322000}
+{"o":134.0088370429,"h":135.1888784222,"l":133.5325138425,"c":134.3772403492,"v":455128.4955366428,"t":1721325600}
+{"o":134.3772403492,"h":135.3263794289,"l":133.6436581804,"c":134.8393555094,"v":389409.3657772888,"t":1721329200}
+{"o":134.8393555094,"h":135.762435842,"l":134.3394132661,"c":135.762435842,"v":342971.5317343587,"t":1721332800}
+{"o":135.762435842,"h":136.1529345556,"l":135.2867123134,"c":136.0838467522,"v":327008.5164573999,"t":1721336400}
+{"o":136.0838467522,"h":137.8604132352,"l":135.690949946,"c":137.3914278201,"v":406271.2560710859,"t":1721340000}
+{"o":137.3914278201,"h":137.6765815712,"l":136.5289311767,"c":136.7836711728,"v":336877.4922481179,"t":1721343600}
+{"o":136.7836711728,"h":136.9375159563,"l":135.5241854163,"c":135.7847942983,"v":421974.3564510486,"t":1721347200}
+{"o":135.7847942983,"h":136.2574825424,"l":134.2276472096,"c":136.2024040207,"v":353554.9290215406,"t":1721350800}
+{"o":136.2024040207,"h":137.2388501946,"l":135.7260624469,"c":136.3674022411,"v":336089.5478148411,"t":1721354400}
+{"o":136.3674022411,"h":139.1436316523,"l":136.3271890083,"c":139.0086118833,"v":425369.6757362011,"t":1721358000}
+{"o":139.0086118833,"h":139.4857236109,"l":138.1494157821,"c":138.1504838465,"v":352194.4599184149,"t":1721361600}
+{"o":138.1504838465,"h":139.4839853727,"l":138.0485461743,"c":139.3657454069,"v":331725.8766330482,"t":1721365200}
+{"o":139.3657454069,"h":142.2240233878,"l":139.2861547919,"c":141.288681486,"v":459835.9894629465,"t":1721368800}
+{"o":141.288681486,"h":141.3080728502,"l":138.2006830393,"c":138.7257349784,"v":444158.1647894525,"t":1721372400}
+{"o":138.7257349784,"h":139.4523123375,"l":136.8501893879,"c":139.0476138103,"v":529184.2895770763,"t":1721376000}
+{"o":139.0476138103,"h":140.3699036749,"l":137.8417110338,"c":138.0722127258,"v":487539.0837904204,"t":1721379600}
+{"o":138.0722127258,"h":140.0219711097,"l":137.7647979623,"c":139.1982244953,"v":390999.6804879212,"t":1721383200}
+{"o":139.1982244953,"h":139.9390894706,"l":138.9227080282,"c":139.7153370077,"v":336283.6730361394,"t":1721386800}
+{"o":139.7153370077,"h":141.1304113946,"l":139.4253031692,"c":140.7907034975,"v":380138.749139689,"t":1721390400}
+{"o":140.7907034975,"h":144.184952589,"l":139.5499859361,"c":143.4949090776,"v":513541.5639176846,"t":1721394000}
+{"o":143.4949090776,"h":145.078634237,"l":143.1407116809,"c":144.9938408368,"v":580211.1060191581,"t":1721397600}
+{"o":144.9938408368,"h":145.2477775549,"l":143.6011514283,"c":145.0958600458,"v":592432.0619133289,"t":1721401200}
+{"o":145.0958600458,"h":147.4599651967,"l":145.0404772003,"c":145.4804652119,"v":680847.8773415945,"t":1721404800}
+{"o":145.4804652119,"h":146.6817376624,"l":145.0526938412,"c":146.5348875423,"v":464547.5971027486,"t":1721408400}
+{"o":146.5348875423,"h":146.6231034469,"l":144.6286684571,"c":145.9544583286,"v":371139.0382229476,"t":1721412000}
+{"o":145.9544583286,"h":146.953127666,"l":145.7859573693,"c":146.5144050725,"v":464788.1330323518,"t":1721415600}
+{"o":146.5144050725,"h":146.6084905348,"l":144.3729510277,"c":145.3431497784,"v":445730.709651046,"t":1721419200}
+{"o":145.3431497784,"h":146.0856728653,"l":144.3721816699,"c":144.50488561,"v":396919.5680013166,"t":1721422800}
+{"o":144.50488561,"h":145.6621372123,"l":144.50488561,"c":145.0339947278,"v":381453.1166500266,"t":1721426400}
+{"o":145.0339947278,"h":145.7813939826,"l":145.0072881206,"c":145.4043918426,"v":339467.9758410325,"t":1721430000}
+{"o":145.4043918426,"h":145.9398258587,"l":144.6730406938,"c":145.6357370025,"v":376630.8885455792,"t":1721433600}
+{"o":145.6357370025,"h":146.8198583706,"l":145.534096601,"c":146.3330933103,"v":336320.1050786026,"t":1721437200}
+{"o":146.3330933103,"h":147.6743539624,"l":145.9679732835,"c":146.9416481249,"v":292452.2275839559,"t":1721440800}
+{"o":146.9416481249,"h":147.4250279361,"l":145.7285882376,"c":145.815196925,"v":279760.1337944234,"t":1721444400}
+{"o":145.815196925,"h":146.4847491939,"l":145.7591402045,"c":146.4040904059,"v":263746.1686092971,"t":1721448000}
+{"o":146.4040904059,"h":146.4473862014,"l":145.4315854606,"c":146.1017164588,"v":312248.312926789,"t":1721451600}
+{"o":146.1017164588,"h":146.3983570687,"l":145.3343265748,"c":145.4447175862,"v":294962.2093121923,"t":1721455200}
+{"o":145.4447175862,"h":145.6843433277,"l":144.8062298341,"c":144.9320216571,"v":278704.2593441529,"t":1721458800}
+{"o":144.9320216571,"h":145.637587037,"l":144.7304697914,"c":145.008805291,"v":295276.6662331269,"t":1721462400}
+{"o":145.008805291,"h":145.9824274199,"l":144.6542388845,"c":145.3276945357,"v":310547.2807600976,"t":1721466000}
+{"o":145.3276945357,"h":145.7051499162,"l":144.8157522045,"c":145.0008173901,"v":331107.4828837897,"t":1721469600}
+{"o":145.0008173901,"h":145.1072469256,"l":144.1378918647,"c":144.3928934695,"v":309588.0134829651,"t":1721473200}
+{"o":144.3928934695,"h":145.2125403192,"l":144.3928934695,"c":144.7885417418,"v":325716.6935975787,"t":1721476800}
+{"o":144.7885417418,"h":145.0252853894,"l":143.8219592426,"c":144.604367835,"v":376708.558482562,"t":1721480400}
+{"o":144.604367835,"h":145.6095367929,"l":144.4446818151,"c":145.3175603648,"v":520065.6806201761,"t":1721484000}
+{"o":145.3175603648,"h":145.8822046199,"l":145.052624501,"c":145.4392042777,"v":416100.4023442087,"t":1721487600}
+{"o":145.4392042777,"h":146.4985328886,"l":145.2215374359,"c":145.8486287681,"v":443485.2020461307,"t":1721491200}
+{"o":145.8486287681,"h":149.8953246043,"l":145.5499254304,"c":149.7314524945,"v":515900.1332517574,"t":1721494800}
+{"o":149.7314524945,"h":150.0354762684,"l":148.8018073881,"c":149.1953394258,"v":388218.4422533252,"t":1721498400}
+{"o":149.1953394258,"h":149.7198185713,"l":148.0036433131,"c":148.232775273,"v":379935.3005008626,"t":1721502000}
+{"o":148.232775273,"h":149.6266786493,"l":148.2004859417,"c":149.2664455262,"v":365042.9053664162,"t":1721505600}
+{"o":149.2664455262,"h":150.044117762,"l":148.4496403105,"c":149.9765974272,"v":362589.7550389986,"t":1721509200}
+{"o":149.9765974272,"h":150.4580870456,"l":148.6474695128,"c":149.0046793677,"v":361678.5030266021,"t":1721512800}
+{"o":149.0046793677,"h":149.8199143991,"l":148.8869308738,"c":149.1951887331,"v":259333.486168459,"t":1721516400}
+{"o":149.1951887331,"h":149.6960721197,"l":148.5220879268,"c":148.7120490779,"v":269305.4451370573,"t":1721520000}
+{"o":148.7120490779,"h":149.9645282827,"l":148.6525241433,"c":149.5700815191,"v":291563.6486080701,"t":1721523600}
+{"o":149.5700815191,"h":150.7828541451,"l":149.1553980877,"c":149.2159184124,"v":294223.6097256208,"t":1721527200}
+{"o":149.2159184124,"h":149.5702601951,"l":148.7397747642,"c":148.8377278271,"v":274138.9228280443,"t":1721530800}
+{"o":148.8377278271,"h":149.3601659635,"l":148.6403971513,"c":148.8035117229,"v":272063.5779119762,"t":1721534400}
+{"o":148.8035117229,"h":149.0577937271,"l":148.2816320448,"c":148.801018011,"v":295291.5925488268,"t":1721538000}
+{"o":148.801018011,"h":149.0305285588,"l":147.1232225025,"c":147.2870875073,"v":331372.4178998649,"t":1721541600}
+{"o":147.2870875073,"h":147.7466513859,"l":146.9874527287,"c":147.2405168339,"v":300853.6222382018,"t":1721545200}
+{"o":147.2405168339,"h":147.7898888994,"l":147.1896088333,"c":147.3919097523,"v":277393.0069654356,"t":1721548800}
+{"o":147.3919097523,"h":148.4129873585,"l":147.2190605287,"c":148.4098255254,"v":276919.3182141507,"t":1721552400}
+{"o":148.4098255254,"h":148.6828641832,"l":147.9443269406,"c":147.974300493,"v":299740.237271874,"t":1721556000}
+{"o":147.974300493,"h":148.6427560504,"l":147.9006942815,"c":148.5651598695,"v":325561.9002313144,"t":1721559600}
+{"o":148.5651598695,"h":149.018070652,"l":148.1555544649,"c":148.4330011477,"v":352495.2872454646,"t":1721563200}
+{"o":148.4330011477,"h":149.003952719,"l":147.4923642775,"c":147.9867692513,"v":358103.1020145073,"t":1721566800}
+{"o":147.9867692513,"h":149.9774311791,"l":147.3567545081,"c":149.5933377985,"v":487556.7136640426,"t":1721570400}
+{"o":149.5933377985,"h":151.717255471,"l":148.776395813,"c":150.7776718219,"v":551079.7970508423,"t":1721574000}
+{"o":150.7776718219,"h":152.3000017191,"l":150.0059589938,"c":152.0997266174,"v":489601.989718708,"t":1721577600}
+{"o":152.0997266174,"h":152.2886122794,"l":148.431126815,"c":149.1401710007,"v":602098.9240445107,"t":1721581200}
+{"o":149.1401710007,"h":152.85702754,"l":146.6580372091,"c":150.3518001963,"v":1140542.8053943745,"t":1721584800}
+{"o":150.3518001963,"h":153.0236548088,"l":149.8293860049,"c":152.9500299061,"v":555300.7957214911,"t":1721588400}
+{"o":152.9500299061,"h":158.6299066413,"l":152.5051659653,"c":156.6261173766,"v":837308.1660450603,"t":1721592000}
+{"o":156.6261173766,"h":158.7763957816,"l":155.9554106408,"c":158.3762008936,"v":642034.5215363045,"t":1721595600}
+{"o":158.3762008936,"h":158.4561967414,"l":155.5750287946,"c":158.0490038327,"v":579239.2709063343,"t":1721599200}
+{"o":158.0490038327,"h":159.3498625536,"l":157.7411090074,"c":158.4829341947,"v":502305.1878532346,"t":1721602800}
+{"o":158.4829341947,"h":159.5406355121,"l":157.022893668,"c":157.2569687811,"v":524855.9224902163,"t":1721606400}
+{"o":157.2569687811,"h":157.5171786616,"l":155.7745934575,"c":155.8770688636,"v":456306.2890410568,"t":1721610000}
+{"o":155.8770688636,"h":157.4229787157,"l":155.591250734,"c":156.6832726668,"v":442536.8884588696,"t":1721613600}
+{"o":156.6832726668,"h":156.8308197776,"l":155.2852773657,"c":155.4451837924,"v":384090.7468988309,"t":1721617200}
+{"o":155.4451837924,"h":156.1761593746,"l":155.2068678126,"c":155.7828311589,"v":352349.5805654232,"t":1721620800}
+{"o":155.7828311589,"h":155.9839753901,"l":153.14408239,"c":154.0534841381,"v":411317.8386058584,"t":1721624400}
+{"o":154.0534841381,"h":154.7742665681,"l":153.2002046002,"c":154.2273266992,"v":539206.9179580003,"t":1721628000}
+{"o":154.2273266992,"h":154.228400142,"l":152.6729690585,"c":153.3125057239,"v":432070.2691632116,"t":1721631600}
+{"o":153.3125057239,"h":154.1352170906,"l":151.9619748548,"c":152.3297530181,"v":433849.3998430363,"t":1721635200}
+{"o":152.3297530181,"h":153.7685402165,"l":151.8885755831,"c":153.7685402165,"v":386946.0224998274,"t":1721638800}
+{"o":153.7685402165,"h":155.573753549,"l":153.5594893608,"c":154.2153194128,"v":393257.5364824691,"t":1721642400}
+{"o":154.2153194128,"h":155.4310717121,"l":154.0332527311,"c":155.2333891941,"v":366817.350719157,"t":1721646000}
+{"o":155.2333891941,"h":155.679518137,"l":154.2051458079,"c":155.0306815809,"v":386800.4400728515,"t":1721649600}
+{"o":155.0306815809,"h":156.2378693041,"l":153.0617063035,"c":153.5641307429,"v":493003.1650356711,"t":1721653200}
+{"o":153.5641307429,"h":154.8178589972,"l":152.2424717288,"c":153.0561416401,"v":534684.128063224,"t":1721656800}
+{"o":153.0561416401,"h":155.2085921353,"l":152.1536525976,"c":154.5038262263,"v":504198.9024923502,"t":1721660400}
+{"o":154.5038262263,"h":155.2803871405,"l":153.8008806071,"c":154.0014742996,"v":513024.9539246305,"t":1721664000}
+{"o":154.0014742996,"h":155.857323566,"l":153.5268265888,"c":155.7010564017,"v":409686.703247564,"t":1721667600}
+{"o":155.7010564017,"h":157.1183910543,"l":155.4405532863,"c":155.5529722711,"v":449047.7905386602,"t":1721671200}
+{"o":155.5529722711,"h":157.3110539045,"l":155.3432964203,"c":157.1527653158,"v":420879.2484656224,"t":1721674800}
+{"o":157.1527653158,"h":157.5999942117,"l":156.2196522322,"c":156.8726757882,"v":549887.3707363328,"t":1721678400}
+{"o":156.8726757882,"h":156.8837345869,"l":154.4855867094,"c":154.820226138,"v":528513.5028751713,"t":1721682000}
+{"o":154.820226138,"h":154.8496377609,"l":152.9127937972,"c":153.4088699841,"v":503210.0251651056,"t":1721685600}
+{"o":153.4088699841,"h":154.1708606198,"l":152.247196218,"c":153.7333741512,"v":396475.867773959,"t":1721689200}
+{"o":153.7333741512,"h":155.149522419,"l":153.5651600663,"c":153.7064815503,"v":390841.1819004074,"t":1721692800}
+{"o":153.7064815503,"h":154.1832028043,"l":152.5169019558,"c":153.2567783896,"v":410399.1536373267,"t":1721696400}
+{"o":153.2567783896,"h":154.2672909155,"l":152.2313498884,"c":154.2242289824,"v":377755.2369619029,"t":1721700000}
+{"o":154.2242289824,"h":154.5511899583,"l":153.720354818,"c":153.8577594217,"v":489774.2234507334,"t":1721703600}
+{"o":153.8577594217,"h":153.9217284093,"l":150.7416640269,"c":150.9259960029,"v":508273.0764510162,"t":1721707200}
+{"o":150.9259960029,"h":151.1132487055,"l":149.2835033258,"c":149.890514482,"v":524188.739348435,"t":1721710800}
+{"o":149.890514482,"h":151.2224194305,"l":149.5745798082,"c":150.3957020407,"v":534264.3194779718,"t":1721714400}
+{"o":150.3957020407,"h":151.4597840615,"l":150.1830934708,"c":151.2404652465,"v":422950.2156287433,"t":1721718000}
+{"o":151.2404652465,"h":153.0061757037,"l":150.9741005611,"c":152.3444972054,"v":418125.7696750775,"t":1721721600}
+{"o":152.3444972054,"h":153.1576789193,"l":151.8364191509,"c":152.8153412264,"v":380059.6276119139,"t":1721725200}
+{"o":152.8153412264,"h":153.5537235051,"l":152.3374824901,"c":152.3374824901,"v":361766.0336970816,"t":1721728800}
+{"o":152.3374824901,"h":152.3374824901,"l":149.6496587315,"c":150.8768084378,"v":444106.855440949,"t":1721732400}
+{"o":150.8768084378,"h":151.2788635413,"l":149.7638823574,"c":150.7434030719,"v":403224.8255160914,"t":1721736000}
+{"o":150.7434030719,"h":151.1432069446,"l":147.9933524375,"c":149.3806970064,"v":594288.9059070939,"t":1721739600}
+{"o":149.3806970064,"h":153.2820030419,"l":149.1860128811,"c":153.0900270472,"v":700283.149151803,"t":1721743200}
+{"o":153.0900270472,"h":153.1912186528,"l":151.0365522506,"c":151.7201939081,"v":794281.0763968901,"t":1721746800}
+{"o":151.7201939081,"h":152.081741128,"l":147.2597026042,"c":147.4742699974,"v":717766.418263889,"t":1721750400}
+{"o":147.4742699974,"h":149.5472099405,"l":146.6436095564,"c":149.2975387532,"v":830073.0988160446,"t":1721754000}
+{"o":149.2975387532,"h":149.8211714741,"l":148.1382295511,"c":148.3024538883,"v":610845.1243346542,"t":1721757600}
+{"o":148.3024538883,"h":149.3556158574,"l":147.4136539118,"c":147.7700360098,"v":550982.6473775782,"t":1721761200}
+{"o":147.7700360098,"h":149.7307446894,"l":147.6690136869,"c":149.3638327995,"v":516393.390010842,"t":1721764800}
+{"o":149.3638327995,"h":150.2326643051,"l":148.7011482415,"c":148.7011482415,"v":520055.4236858304,"t":1721768400}
+{"o":148.7011482415,"h":149.2751595207,"l":147.3119924946,"c":148.5472807811,"v":440473.1485788211,"t":1721772000}
+{"o":148.5472807811,"h":148.9755768459,"l":147.141722006,"c":148.6526727632,"v":399945.9840641442,"t":1721775600}
+{"o":148.6526727632,"h":149.7958366434,"l":146.9471037523,"c":146.9954853528,"v":446296.2418662311,"t":1721779200}
+{"o":146.9954853528,"h":148.9082581278,"l":146.866968654,"c":147.4338039949,"v":415980.3205932694,"t":1721782800}
+{"o":147.4338039949,"h":149.0160415421,"l":147.0024130849,"c":148.9530462934,"v":376008.285769876,"t":1721786400}
+{"o":148.9530462934,"h":149.9744479027,"l":148.4124598767,"c":149.2152858805,"v":354001.8666287453,"t":1721790000}
+{"o":149.2152858805,"h":149.3795123213,"l":148.4869913828,"c":149.0914923203,"v":328792.9431445124,"t":1721793600}
+{"o":149.0914923203,"h":149.1462903509,"l":147.9905144177,"c":148.7852110846,"v":362815.485860998,"t":1721797200}
+{"o":148.7852110846,"h":149.7197715568,"l":148.4414248187,"c":149.3370882703,"v":317085.9735056894,"t":1721800800}
+{"o":149.3370882703,"h":150.0455749471,"l":149.0655813188,"c":149.6873617058,"v":336258.7562760355,"t":1721804400}
+{"o":149.6873617058,"h":152.4348466874,"l":149.232233704,"c":151.807135985,"v":470083.7709090839,"t":1721808000}
+{"o":151.807135985,"h":152.1287339684,"l":151.1580547538,"c":151.6491582633,"v":384818.2810002484,"t":1721811600}
+{"o":151.6491582633,"h":152.6828672682,"l":151.4682353324,"c":152.497940679,"v":358522.2072766832,"t":1721815200}
+{"o":152.497940679,"h":153.3634144002,"l":152.4392923471,"c":152.762331088,"v":368684.8488912918,"t":1721818800}
+{"o":152.762331088,"h":152.9395841487,"l":151.443223097,"c":151.6746894461,"v":380686.4775883216,"t":1721822400}
+{"o":151.6746894461,"h":153.8493114021,"l":151.5508981739,"c":152.3840343643,"v":477224.1372444278,"t":1721826000}
+{"o":152.3840343643,"h":156.2902727779,"l":152.1669037874,"c":155.5530290962,"v":609619.8671369796,"t":1721829600}
+{"o":155.5530290962,"h":156.1606537058,"l":152.7232618945,"c":152.7870100934,"v":583022.2932471132,"t":1721833200}
+{"o":152.7870100934,"h":155.1341574277,"l":151.6077591968,"c":155.1341574277,"v":603978.0892398525,"t":1721836800}
+{"o":155.1341574277,"h":156.8302958969,"l":155.0239149229,"c":156.0243792801,"v":565538.4253064527,"t":1721840400}
+{"o":156.0243792801,"h":156.1288451322,"l":152.455205921,"c":152.8063275076,"v":585455.7725162872,"t":1721844000}
+{"o":152.8063275076,"h":154.6978572477,"l":152.3374983499,"c":153.0442035485,"v":511113.8294672042,"t":1721847600}
+{"o":153.0442035485,"h":154.9384956458,"l":153.0442035485,"c":154.7337576596,"v":469365.397802814,"t":1721851200}
+{"o":154.7337576596,"h":154.8616085128,"l":150.9437774236,"c":152.4740184173,"v":668895.434971365,"t":1721854800}
+{"o":152.4740184173,"h":153.9989513546,"l":152.2351124403,"c":152.3739045485,"v":573910.3791119093,"t":1721858400}
+{"o":152.3739045485,"h":153.0844628598,"l":151.2596856562,"c":152.9478339771,"v":528154.8001209644,"t":1721862000}
+{"o":152.9478339771,"h":154.3123946341,"l":152.194928299,"c":153.3960006453,"v":470183.3220065339,"t":1721865600}
+{"o":153.3960006453,"h":153.4000304634,"l":147.9119686972,"c":150.6285207447,"v":1091550.6311481625,"t":1721869200}
+{"o":150.6285207447,"h":150.6322322155,"l":144.6612185151,"c":146.7177630673,"v":894738.5405010383,"t":1721872800}
+{"o":146.7177630673,"h":146.9982358086,"l":145.4511804782,"c":146.5387694569,"v":498483.122257727,"t":1721876400}
+{"o":146.5387694569,"h":148.4576800608,"l":145.5888221184,"c":147.7944167055,"v":444782.6121834634,"t":1721880000}
+{"o":147.7944167055,"h":148.5313065813,"l":146.2926949351,"c":146.5119012855,"v":358061.4781118094,"t":1721883600}
+{"o":146.5119012855,"h":147.7381722749,"l":145.8252184292,"c":147.4288039955,"v":374057.0803056028,"t":1721887200}
+{"o":147.4288039955,"h":147.8274691465,"l":145.4451431784,"c":145.5419034983,"v":398465.9733319906,"t":1721890800}
+{"o":145.5419034983,"h":146.8721408294,"l":144.9082872254,"c":146.2795752219,"v":452603.4680635822,"t":1721894400}
+{"o":146.2795752219,"h":147.1011645076,"l":145.7003856741,"c":145.9827073017,"v":371264.0432102815,"t":1721898000}
+{"o":145.9827073017,"h":146.0402219157,"l":143.5730716969,"c":144.2776192115,"v":569753.8054210019,"t":1721901600}
+{"o":144.2776192115,"h":145.4611085743,"l":144.0454679434,"c":145.0144634584,"v":490797.9196772393,"t":1721905200}
+{"o":145.0144634584,"h":145.8778236306,"l":142.9033298476,"c":143.8640909878,"v":629613.7317287668,"t":1721908800}
+{"o":143.8640909878,"h":144.9860790234,"l":143.0577274088,"c":144.4080627552,"v":665025.7718325584,"t":1721912400}
+{"o":144.4080627552,"h":147.2931063255,"l":142.4062004408,"c":147.1818811784,"v":840018.9717899874,"t":1721916000}
+{"o":147.1818811784,"h":147.8183632911,"l":145.7164937203,"c":146.3801713227,"v":665339.2472439761,"t":1721919600}
+{"o":146.3801713227,"h":148.1742994502,"l":145.6231332961,"c":146.6661455284,"v":692524.7604017422,"t":1721923200}
+{"o":146.6661455284,"h":147.5548110878,"l":145.7110275105,"c":146.2707333581,"v":573185.7474609915,"t":1721926800}
+{"o":146.2707333581,"h":146.8523737431,"l":143.5139322209,"c":143.9949655543,"v":612254.2107483622,"t":1721930400}
+{"o":143.9949655543,"h":144.9855709979,"l":143.1250046197,"c":144.4331845891,"v":636881.0838845619,"t":1721934000}
+{"o":144.4331845891,"h":146.4777776794,"l":142.1990912762,"c":146.4777776794,"v":633522.223777158,"t":1721937600}
+{"o":146.4777776794,"h":148.2903793507,"l":145.7814860954,"c":147.6713479562,"v":676807.8197018979,"t":1721941200}
+{"o":147.6713479562,"h":148.4482085901,"l":147.0230339207,"c":148.0014472607,"v":494102.4424866871,"t":1721944800}
+{"o":148.0014472607,"h":148.5165214989,"l":147.0701680256,"c":147.6631053028,"v":441763.5382384511,"t":1721948400}
+{"o":147.6631053028,"h":149.0571737743,"l":147.5065922073,"c":148.5706154451,"v":469607.4494248679,"t":1721952000}
+{"o":148.5706154451,"h":149.7064033237,"l":148.260473409,"c":149.5250231092,"v":511414.3900903363,"t":1721955600}
+{"o":149.5250231092,"h":151.2523991925,"l":149.3640869435,"c":150.8853071576,"v":498602.8956890819,"t":1721959200}
+{"o":150.8853071576,"h":152.0002212321,"l":150.452175569,"c":150.9707116057,"v":551640.8663456414,"t":1721962800}
+{"o":150.9707116057,"h":152.3737871655,"l":150.8841542252,"c":152.2183990145,"v":467603.7974498134,"t":1721966400}
+{"o":152.2183990145,"h":152.6822214152,"l":151.5752523785,"c":152.0898616933,"v":435259.5211716992,"t":1721970000}
+{"o":152.0898616933,"h":152.6841805748,"l":151.8647884232,"c":152.2205303672,"v":369060.8730664167,"t":1721973600}
+{"o":152.2205303672,"h":152.6863745057,"l":151.7764202585,"c":151.8674173704,"v":348095.9885079908,"t":1721977200}
+{"o":151.8674173704,"h":153.1983727058,"l":151.8110503968,"c":153.0433902183,"v":381806.6144381028,"t":1721980800}
+{"o":153.0433902183,"h":154.6930358319,"l":153.0433902183,"c":153.786274404,"v":461601.153591939,"t":1721984400}
+{"o":153.786274404,"h":154.3237089887,"l":153.1096890203,"c":153.4299490783,"v":438224.7594550189,"t":1721988000}
+{"o":153.4299490783,"h":153.7910578866,"l":153.0320829461,"c":153.5535954247,"v":357034.2461849544,"t":1721991600}
+{"o":153.5535954247,"h":154.1591554829,"l":152.7903941095,"c":153.1325597717,"v":414058.1487401699,"t":1721995200}
+{"o":153.1325597717,"h":157.5194187016,"l":152.529521305,"c":156.9954534114,"v":539063.3101375969,"t":1721998800}
+{"o":156.9954534114,"h":157.3233938181,"l":153.9530633789,"c":155.4817500257,"v":702371.2223370525,"t":1722002400}
+{"o":155.4817500257,"h":156.5490063902,"l":155.2849501775,"c":155.9704684052,"v":534357.2018021058,"t":1722006000}
+{"o":155.9704684052,"h":156.4328468425,"l":155.2844834485,"c":155.670117071,"v":459435.8341750966,"t":1722009600}
+{"o":155.670117071,"h":156.9246394323,"l":155.561441094,"c":156.204364994,"v":415123.2817542588,"t":1722013200}
+{"o":156.204364994,"h":156.8155681303,"l":155.9154132995,"c":156.8024525852,"v":396042.0828330896,"t":1722016800}
+{"o":156.8024525852,"h":157.2213869243,"l":156.2275581459,"c":156.5999478932,"v":422824.4894860972,"t":1722020400}
+{"o":156.5999478932,"h":156.6785890006,"l":155.5701573716,"c":155.9655271305,"v":382356.8549181041,"t":1722024000}
+{"o":155.9655271305,"h":157.1576506621,"l":155.6707890106,"c":156.650323994,"v":364221.4041386999,"t":1722027600}
+{"o":156.650323994,"h":157.52171854,"l":156.3372782813,"c":157.4434588001,"v":353694.7912357524,"t":1722031200}
+{"o":157.4434588001,"h":157.8255329878,"l":157.0669288074,"c":157.2517318754,"v":342371.1252125981,"t":1722034800}
+{"o":157.2517318754,"h":157.5549147826,"l":156.3052520821,"c":156.7617312324,"v":380622.6252445452,"t":1722038400}
+{"o":156.7617312324,"h":156.7988589554,"l":155.9776386741,"c":156.1026892655,"v":335736.4054168462,"t":1722042000}
+{"o":156.1026892655,"h":158.2316055889,"l":155.8025992933,"c":158.0278206383,"v":368658.6712555184,"t":1722045600}
+{"o":158.0278206383,"h":158.8693016093,"l":156.8111143644,"c":156.9992503973,"v":380642.5294139648,"t":1722049200}
+{"o":156.9992503973,"h":158.1110231715,"l":156.8456553982,"c":158.1110231715,"v":315718.3752358438,"t":1722052800}
+{"o":158.1110231715,"h":159.0029365072,"l":157.7770006175,"c":157.8560117983,"v":365734.680649174,"t":1722056400}
+{"o":157.8560117983,"h":158.9223574013,"l":157.760006022,"c":158.7536133366,"v":331225.1733134589,"t":1722060000}
+{"o":158.7536133366,"h":159.9937157115,"l":158.0000494691,"c":159.6831107108,"v":432511.7503241617,"t":1722063600}
+{"o":159.6831107108,"h":160.9731627821,"l":159.6688890616,"c":160.8492658454,"v":441972.5276269002,"t":1722067200}
+{"o":160.8492658454,"h":160.8644210098,"l":160.0242502056,"c":160.156751342,"v":390741.7593221306,"t":1722070800}
+{"o":160.156751342,"h":160.2832033378,"l":159.1992766956,"c":159.3204579016,"v":350852.8469487907,"t":1722074400}
+{"o":159.3204579016,"h":159.4257128557,"l":158.4010017445,"c":159.3133448704,"v":439437.001489364,"t":1722078000}
+{"o":159.3133448704,"h":160.5515135398,"l":159.3035159498,"c":159.9257230045,"v":418227.1354926965,"t":1722081600}
+{"o":159.9257230045,"h":161.767488101,"l":159.7267564233,"c":161.1275825181,"v":499663.0551022697,"t":1722085200}
+{"o":161.1275825181,"h":161.3004525769,"l":158.4864787281,"c":159.1661608558,"v":579047.7289585997,"t":1722088800}
+{"o":159.1661608558,"h":159.3985597575,"l":156.0164955164,"c":156.8011518336,"v":646384.6104385632,"t":1722092400}
+{"o":156.8011518336,"h":157.4627094732,"l":156.0197025068,"c":156.2017702135,"v":519951.2878179454,"t":1722096000}
+{"o":156.2017702135,"h":156.8592132353,"l":155.0926256089,"c":155.3645140252,"v":581785.3074119936,"t":1722099600}
+{"o":155.3645140252,"h":157.13019352,"l":155.2350272982,"c":155.7976464286,"v":493863.1948224773,"t":1722103200}
+{"o":155.7976464286,"h":156.0839569974,"l":154.2039952969,"c":155.9623359239,"v":638669.8742620492,"t":1722106800}
+{"o":155.9623359239,"h":157.4666642333,"l":153.0882031361,"c":157.3160139031,"v":994043.3152162384,"t":1722110400}
+{"o":157.3160139031,"h":160.4366415934,"l":156.3778381904,"c":159.8348637931,"v":1164812.2799708694,"t":1722114000}
+{"o":159.8348637931,"h":160.4836876812,"l":159.2289013524,"c":159.5495923526,"v":888266.4261922039,"t":1722117600}
+{"o":159.5495923526,"h":159.5495923526,"l":157.8149973191,"c":158.0793364337,"v":848987.2785389918,"t":1722121200}
+{"o":158.0793364337,"h":159.1026410506,"l":156.7964595818,"c":158.8715090704,"v":1338046.8026268762,"t":1722124800}
+{"o":158.8715090704,"h":160.3643621463,"l":158.8025029959,"c":159.5687271218,"v":881599.0075719884,"t":1722128400}
+{"o":159.5687271218,"h":159.999726688,"l":158.7046049075,"c":159.0220502722,"v":628206.1517765236,"t":1722132000}
+{"o":159.0220502722,"h":159.111076622,"l":158.1245291237,"c":158.4120721691,"v":622221.1007353646,"t":1722135600}
+{"o":158.4120721691,"h":158.8374227453,"l":156.5441254029,"c":156.5879182452,"v":503263.7163294886,"t":1722139200}
+{"o":156.5879182452,"h":157.209102402,"l":155.6296119532,"c":156.9389582273,"v":538636.9622477795,"t":1722142800}
+{"o":156.9389582273,"h":157.1484026192,"l":156.0772070527,"c":156.5396017716,"v":474039.5317318254,"t":1722146400}
+{"o":156.5396017716,"h":158.1256635906,"l":156.1269549444,"c":157.9689406635,"v":522927.8687960661,"t":1722150000}
+{"o":157.9689406635,"h":158.510263134,"l":157.2770699585,"c":157.871643464,"v":396621.2834026435,"t":1722153600}
+{"o":157.871643464,"h":158.5873201235,"l":157.6857725219,"c":157.8189972699,"v":378849.4438725741,"t":1722157200}
+{"o":157.8189972699,"h":158.7654324971,"l":157.6580221056,"c":158.5279529773,"v":399147.9429959189,"t":1722160800}
+{"o":158.5279529773,"h":159.6927491392,"l":158.496649059,"c":159.1980206618,"v":538795.4017522827,"t":1722164400}
+{"o":159.1980206618,"h":160.1652951088,"l":158.7798388092,"c":159.6905559014,"v":577994.9231777206,"t":1722168000}
+{"o":159.6905559014,"h":160.3831850828,"l":159.4146323765,"c":160.1230489705,"v":519499.4179233019,"t":1722171600}
+{"o":160.1230489705,"h":160.3615296286,"l":158.1998198377,"c":158.7511960074,"v":670245.4492781023,"t":1722175200}
+{"o":158.7511960074,"h":159.0021162999,"l":157.9166542908,"c":158.1800850044,"v":592300.4422569235,"t":1722178800}
+{"o":158.1800850044,"h":158.9589828708,"l":157.6030049779,"c":157.7725635062,"v":512544.0577923513,"t":1722182400}
+{"o":157.7725635062,"h":158.3872030755,"l":157.345158945,"c":157.9808642228,"v":453912.7590850691,"t":1722186000}
+{"o":157.9808642228,"h":159.3761889908,"l":157.7224081553,"c":159.0504272946,"v":473563.796125804,"t":1722189600}
+{"o":159.0504272946,"h":159.4323325702,"l":158.3932199233,"c":158.7495619918,"v":496621.091745391,"t":1722193200}
+{"o":158.7495619918,"h":159.2855265044,"l":158.424195535,"c":159.1564237543,"v":499093.2152730222,"t":1722196800}
+{"o":159.1564237543,"h":159.2826698168,"l":157.8299892239,"c":158.5825048164,"v":536884.8157127398,"t":1722200400}
+{"o":158.5825048164,"h":158.9987328084,"l":156.9723222397,"c":157.594270221,"v":581821.2474608846,"t":1722204000}
+{"o":157.594270221,"h":159.0935478466,"l":157.2760672901,"c":158.8801581015,"v":416122.4691855763,"t":1722207600}
+{"o":158.8801581015,"h":162.5191529405,"l":158.4517841151,"c":161.6163363838,"v":588608.3565635558,"t":1722211200}
+{"o":161.6163363838,"h":162.3660733883,"l":160.9085071169,"c":161.1656160949,"v":505742.4776352948,"t":1722214800}
+{"o":161.1656160949,"h":165.3763751429,"l":160.9245533561,"c":165.1952684966,"v":579475.6231287755,"t":1722218400}
+{"o":165.1952684966,"h":166.0836979221,"l":164.6733983749,"c":165.1316903105,"v":538029.1334110354,"t":1722222000}
+{"o":165.1316903105,"h":166.4112352688,"l":164.8817426305,"c":166.2941798478,"v":451357.5455362746,"t":1722225600}
+{"o":166.2941798478,"h":166.6116364526,"l":165.7209590133,"c":166.3133238365,"v":500199.8877143016,"t":1722229200}
+{"o":166.3133238365,"h":166.4567543092,"l":165.4444592615,"c":165.5536643985,"v":492302.7938555035,"t":1722232800}
+{"o":165.5536643985,"h":165.8238622677,"l":164.1934527499,"c":165.1896805111,"v":483662.2412198911,"t":1722236400}
+{"o":165.1896805111,"h":165.2977241806,"l":164.3420470768,"c":164.6138646408,"v":374543.4583273834,"t":1722240000}
+{"o":164.6138646408,"h":165.0414256776,"l":164.370802277,"c":164.919257043,"v":313545.5979350469,"t":1722243600}
+{"o":164.919257043,"h":164.9307349308,"l":163.7759404349,"c":163.957998847,"v":366122.7464210835,"t":1722247200}
+{"o":163.957998847,"h":164.86106895,"l":163.5165530341,"c":163.9809782196,"v":421031.0112635267,"t":1722250800}
+{"o":163.9809782196,"h":165.8800247488,"l":163.8098624108,"c":165.3860583955,"v":526827.8428108897,"t":1722254400}
+{"o":165.3860583955,"h":165.6097318635,"l":163.5587353745,"c":163.8107848916,"v":593396.3871468964,"t":1722258000}
+{"o":163.8107848916,"h":164.0363570226,"l":160.460713702,"c":161.1923749539,"v":778764.534982275,"t":1722261600}
+{"o":161.1923749539,"h":161.7033395175,"l":159.4729641825,"c":160.6611413923,"v":850156.1197489568,"t":1722265200}
+{"o":160.6611413923,"h":161.0608083161,"l":158.2012954032,"c":158.7221016536,"v":679560.1288881433,"t":1722268800}
+{"o":158.7221016536,"h":160.6028782462,"l":158.4149077128,"c":160.3359383607,"v":555374.9982938173,"t":1722272400}
+{"o":160.3359383607,"h":160.9880672063,"l":159.3898091718,"c":159.509626852,"v":493770.9455006503,"t":1722276000}
+{"o":159.509626852,"h":160.5323512222,"l":158.9542627086,"c":160.5275639921,"v":466766.8737033229,"t":1722279600}
+{"o":160.5275639921,"h":161.5406631026,"l":159.5121014698,"c":159.6213232663,"v":488503.2410226015,"t":1722283200}
+{"o":159.6213232663,"h":159.7065579606,"l":157.2204785005,"c":157.9683189261,"v":526855.7918451331,"t":1722286800}
+{"o":157.9683189261,"h":159.0670268209,"l":157.3378492463,"c":157.421626385,"v":522422.1432362493,"t":1722290400}
+{"o":157.421626385,"h":157.7663824323,"l":156.0340871606,"c":156.7940898848,"v":573639.6725619603,"t":1722294000}
+{"o":156.7940898848,"h":157.8675057205,"l":155.6558186787,"c":157.0990259998,"v":606978.4173870787,"t":1722297600}
+{"o":157.0990259998,"h":157.8063215882,"l":154.8776539878,"c":154.9958268356,"v":494802.1827925794,"t":1722301200}
+{"o":154.9958268356,"h":156.0497126291,"l":154.0758974094,"c":155.4167775757,"v":515042.9191648129,"t":1722304800}
+{"o":155.4167775757,"h":157.0152635068,"l":155.0722712221,"c":156.8647308854,"v":559176.3811111432,"t":1722308400}
+{"o":156.8647308854,"h":158.0818997429,"l":156.5484422727,"c":158.0580026266,"v":465921.9214521948,"t":1722312000}
+{"o":158.0580026266,"h":158.6806454517,"l":155.7389584704,"c":156.3296434595,"v":544085.1704947911,"t":1722315600}
+{"o":156.3296434595,"h":157.1218358865,"l":156.1448007724,"c":156.8003005982,"v":416735.6145222702,"t":1722319200}
+{"o":156.8003005982,"h":157.7340286743,"l":156.6221404386,"c":156.708255467,"v":442025.7969647273,"t":1722322800}
+{"o":156.708255467,"h":157.0879125594,"l":155.4024963096,"c":155.5322437524,"v":456957.1521033655,"t":1722326400}
+{"o":155.5322437524,"h":156.3821740718,"l":155.5103399647,"c":155.9833259544,"v":418850.3707678122,"t":1722330000}
+{"o":155.9833259544,"h":156.1665381984,"l":154.8883990857,"c":155.3463820208,"v":488175.911110029,"t":1722333600}
+{"o":155.3463820208,"h":155.6460809918,"l":154.720813396,"c":155.4976739928,"v":373957.3712690096,"t":1722337200}
+{"o":155.4976739928,"h":155.930285768,"l":154.0416061632,"c":155.8340052968,"v":428378.4602384988,"t":1722340800}
+{"o":155.8340052968,"h":156.8755978867,"l":154.0687507532,"c":154.2870703242,"v":602205.8887717309,"t":1722344400}
+{"o":154.2870703242,"h":156.2975144011,"l":153.5681949517,"c":155.1563202641,"v":769919.7651743572,"t":1722348000}
+{"o":155.1563202641,"h":156.2850562414,"l":153.8599834121,"c":155.5128028684,"v":636862.1165152629,"t":1722351600}
+{"o":155.5128028684,"h":155.9535188201,"l":154.5031908425,"c":154.5219187014,"v":544669.0011540091,"t":1722355200}
+{"o":154.5219187014,"h":154.60421207,"l":152.1927091504,"c":152.4151455043,"v":645587.8810861519,"t":1722358800}
+{"o":152.4151455043,"h":153.2335239479,"l":151.7939051902,"c":152.8557924873,"v":566770.1100371996,"t":1722362400}
+{"o":152.8557924873,"h":153.0958166452,"l":151.456597857,"c":152.8588277435,"v":581005.7662255655,"t":1722366000}
+{"o":152.8588277435,"h":154.5770547422,"l":150.8091426902,"c":154.3924893981,"v":649659.8486814209,"t":1722369600}
+{"o":154.3924893981,"h":154.6027687097,"l":153.7738424017,"c":154.2155335044,"v":441798.3143046672,"t":1722373200}
+{"o":154.2155335044,"h":154.297952583,"l":153.5173954568,"c":154.0907070859,"v":392087.5633851212,"t":1722376800}
+{"o":154.0907070859,"h":154.6316421871,"l":153.6572887319,"c":153.9183022948,"v":330851.730723517,"t":1722380400}
+{"o":153.9183022948,"h":155.4563077939,"l":152.9977695487,"c":155.3014054898,"v":456791.0337436002,"t":1722384000}
+{"o":155.3014054898,"h":155.9965327517,"l":154.4784843937,"c":155.847623597,"v":394270.0246123626,"t":1722387600}
+{"o":155.847623597,"h":156.1176273212,"l":154.6714787215,"c":154.9659752659,"v":369544.097740059,"t":1722391200}
+{"o":154.9659752659,"h":155.9444475724,"l":154.8233485304,"c":155.4794393451,"v":398120.7613143545,"t":1722394800}
+{"o":155.4794393451,"h":155.5883467799,"l":153.0391773969,"c":153.9104008451,"v":430476.2811690019,"t":1722398400}
+{"o":153.9104008451,"h":156.249423391,"l":153.1181469945,"c":156.1184047002,"v":473069.5066739944,"t":1722402000}
+{"o":156.1184047002,"h":157.7927300787,"l":155.9422969245,"c":157.5889002086,"v":477857.7117766294,"t":1722405600}
+{"o":157.5889002086,"h":157.9476554407,"l":157.1198066285,"c":157.2878742826,"v":383975.7310451421,"t":1722409200}
+{"o":157.2878742826,"h":158.1480668877,"l":156.7375173311,"c":158.0068569112,"v":403681.3626942699,"t":1722412800}
+{"o":158.0068569112,"h":158.5125329731,"l":157.3260246626,"c":157.6771540082,"v":350569.976664212,"t":1722416400}
+{"o":157.6771540082,"h":157.7630545562,"l":156.3817679609,"c":156.4575684467,"v":337378.8076934179,"t":1722420000}
+{"o":156.4575684467,"h":156.9610062616,"l":155.7661564582,"c":156.0463647359,"v":379821.5228274532,"t":1722423600}
+{"o":156.0463647359,"h":156.7231500731,"l":155.5619703148,"c":155.6165399772,"v":365243.3406272533,"t":1722427200}
+{"o":155.6165399772,"h":158.3059011772,"l":155.5751807309,"c":156.8985654152,"v":449190.7885524322,"t":1722430800}
+{"o":156.8985654152,"h":157.8742224309,"l":154.7130693701,"c":155.1220238833,"v":560965.7749288413,"t":1722434400}
+{"o":155.1220238833,"h":155.6455769318,"l":154.4229460076,"c":154.6353230514,"v":442861.1142934441,"t":1722438000}
+{"o":154.6353230514,"h":156.3339371088,"l":154.1945645248,"c":154.7823574049,"v":448382.803885601,"t":1722441600}
+{"o":154.7823574049,"h":156.918756105,"l":154.4069539022,"c":156.2649604757,"v":449289.0519210159,"t":1722445200}
+{"o":156.2649604757,"h":156.5438512539,"l":153.6943357184,"c":155.2310464491,"v":596463.5257968123,"t":1722448800}
+{"o":155.2310464491,"h":155.8675395388,"l":150.3861512469,"c":151.675400114,"v":911859.3667551593,"t":1722452400}
+{"o":151.675400114,"h":151.9278932063,"l":148.9572821005,"c":149.047515061,"v":721525.2305433039,"t":1722456000}
+{"o":149.047515061,"h":150.4657051719,"l":148.331518863,"c":149.3706865012,"v":537393.0699021383,"t":1722459600}
+{"o":149.3706865012,"h":149.3706865012,"l":147.6346173107,"c":148.8864295429,"v":466232.3083949059,"t":1722463200}
+{"o":148.8864295429,"h":148.9837505156,"l":147.4326802404,"c":147.5260645245,"v":380368.1465532794,"t":1722466800}
+{"o":147.5260645245,"h":148.5404619643,"l":147.0204179077,"c":147.7374573574,"v":462619.2860733618,"t":1722470400}
+{"o":147.7374573574,"h":148.1079613248,"l":146.1905442656,"c":147.0413107252,"v":430504.2308977602,"t":1722474000}
+{"o":147.0413107252,"h":147.4113374862,"l":145.3384000934,"c":146.0725786412,"v":558747.2536930843,"t":1722477600}
+{"o":146.0725786412,"h":146.0726184545,"l":144.7045142825,"c":144.8580716882,"v":531411.3279461024,"t":1722481200}
+{"o":144.8580716882,"h":145.276599345,"l":142.6069067406,"c":143.0993554233,"v":520566.7007868801,"t":1722484800}
+{"o":143.0993554233,"h":145.5938324893,"l":142.6154672098,"c":145.1958280093,"v":657783.7725359129,"t":1722488400}
+{"o":145.1958280093,"h":145.8135762509,"l":144.6091350261,"c":144.7138096763,"v":518022.9397659765,"t":1722492000}
+{"o":144.7138096763,"h":145.5592600838,"l":144.2107383657,"c":144.5232489387,"v":379602.7987750897,"t":1722495600}
+{"o":144.5232489387,"h":145.5125319261,"l":144.4185453153,"c":145.4494929384,"v":326860.6329705733,"t":1722499200}
+{"o":145.4494929384,"h":145.9740080232,"l":144.3283624628,"c":144.4707790474,"v":352136.8012874452,"t":1722502800}
+{"o":144.4707790474,"h":145.3288637564,"l":144.286061316,"c":145.2491121786,"v":293597.0853113148,"t":1722506400}
+{"o":145.2491121786,"h":145.9810766694,"l":144.7210909016,"c":145.7424042746,"v":342371.6514132781,"t":1722510000}
+{"o":145.7424042746,"h":147.2640854572,"l":145.5605869059,"c":146.8554703803,"v":427487.3999670281,"t":1722513600}
+{"o":146.8554703803,"h":147.2303631933,"l":145.228396918,"c":145.7549873511,"v":405318.4331169045,"t":1722517200}
+{"o":145.7549873511,"h":146.0503344669,"l":141.3807892308,"c":141.4053076094,"v":541965.1470346951,"t":1722520800}
+{"o":141.4053076094,"h":141.7150059531,"l":138.6654487066,"c":139.7432523951,"v":842664.7916302388,"t":1722524400}
+{"o":139.7432523951,"h":139.8985215663,"l":137.7726061545,"c":139.3494512797,"v":722667.1138211959,"t":1722528000}
+{"o":139.3494512797,"h":139.4515008336,"l":137.0533475331,"c":139.2881301406,"v":524152.2960064475,"t":1722531600}
+{"o":139.2881301406,"h":139.3565413365,"l":135.6052759928,"c":137.3091508968,"v":629902.6070590605,"t":1722535200}
+{"o":137.3091508968,"h":139.6712962898,"l":137.1942683055,"c":139.4434754713,"v":557210.8174661055,"t":1722538800}
+{"o":139.4434754713,"h":141.8257571209,"l":138.384791588,"c":141.5756154113,"v":537032.1249878078,"t":1722542400}
+{"o":141.5756154113,"h":144.0434665702,"l":141.3079208105,"c":142.8419693937,"v":562079.5777829817,"t":1722546000}
+{"o":142.8419693937,"h":144.6353384509,"l":142.656068902,"c":143.799979803,"v":521821.2325811148,"t":1722549600}
+{"o":143.799979803,"h":144.491074615,"l":143.3767776328,"c":143.6957449453,"v":410221.205994136,"t":1722553200}
+{"o":143.6957449453,"h":145.5294794931,"l":143.3912335707,"c":143.4525795823,"v":406513.3462737708,"t":1722556800}
+{"o":143.4525795823,"h":143.4525795823,"l":141.0670097457,"c":141.2408449784,"v":463855.7366232471,"t":1722560400}
+{"o":141.2408449784,"h":141.9059622049,"l":138.7305036634,"c":140.1636481007,"v":510694.6710404917,"t":1722564000}
+{"o":140.1636481007,"h":141.5436001486,"l":139.5957494378,"c":141.1102459623,"v":368585.9194591964,"t":1722567600}
+{"o":141.1102459623,"h":141.8180161407,"l":140.6236732199,"c":141.8180161407,"v":318659.6456440691,"t":1722571200}
+{"o":141.8180161407,"h":141.8760866556,"l":139.2579320732,"c":139.4215363877,"v":343261.7057371554,"t":1722574800}
+{"o":139.4215363877,"h":139.811931172,"l":136.6168422307,"c":139.134847084,"v":426483.3337124622,"t":1722578400}
+{"o":139.134847084,"h":139.4633809162,"l":137.5419619647,"c":138.6598332151,"v":348060.0823503919,"t":1722582000}
+{"o":138.6598332151,"h":140.2342894533,"l":137.7309658316,"c":140.1700919769,"v":351447.2732119864,"t":1722585600}
+{"o":140.1700919769,"h":141.2219966827,"l":140.1154257462,"c":140.757835233,"v":402023.9787202635,"t":1722589200}
+{"o":140.757835233,"h":141.6200958895,"l":140.2054796113,"c":141.1674919059,"v":328487.3287853507,"t":1722592800}
+{"o":141.1674919059,"h":142.0022670358,"l":140.8754024966,"c":141.1406206066,"v":328644.5611127653,"t":1722596400}
+{"o":141.1406206066,"h":141.9750378767,"l":139.4208964862,"c":140.812992167,"v":586589.7776967062,"t":1722600000}
+{"o":140.812992167,"h":143.9183747165,"l":139.7080246321,"c":142.6378502827,"v":602307.0889580874,"t":1722603600}
+{"o":142.6378502827,"h":142.8354231617,"l":133.6871473255,"c":135.4201732198,"v":807423.5146433625,"t":1722607200}
+{"o":135.4201732198,"h":135.8177675007,"l":131.2779552762,"c":134.7324394123,"v":1107356.1429464961,"t":1722610800}
+{"o":134.7324394123,"h":135.198399682,"l":132.477728396,"c":132.6170721464,"v":636095.1700692773,"t":1722614400}
+{"o":132.6170721464,"h":134.2999130271,"l":131.7646754259,"c":132.6440441372,"v":510529.4105024826,"t":1722618000}
+{"o":132.6440441372,"h":132.9721316549,"l":131.0464126208,"c":131.607415238,"v":482628.4363774019,"t":1722621600}
+{"o":131.607415238,"h":131.8618499777,"l":128.7306507478,"c":129.8627462525,"v":615447.3175914482,"t":1722625200}
+{"o":129.8627462525,"h":132.10808362,"l":128.7609469434,"c":131.5742682746,"v":641448.1593814387,"t":1722628800}
+{"o":131.5742682746,"h":133.0799581137,"l":129.276798693,"c":132.7020260866,"v":864253.3168762666,"t":1722632400}
+{"o":132.7020260866,"h":133.0404969778,"l":130.7219189919,"c":131.1463914776,"v":700577.4623279992,"t":1722636000}
+{"o":131.1463914776,"h":132.062800487,"l":129.6557615659,"c":131.1190900866,"v":484451.341687538,"t":1722639600}
+{"o":131.1190900866,"h":132.1841395038,"l":128.7717647631,"c":129.7072541442,"v":596291.766535214,"t":1722643200}
+{"o":129.7072541442,"h":130.9372854257,"l":127.6063915634,"c":130.4995668552,"v":746189.2673893893,"t":1722646800}
+{"o":130.4995668552,"h":131.0912496318,"l":129.20984041,"c":129.2542885244,"v":429278.0858602371,"t":1722650400}
+{"o":129.2542885244,"h":131.8742412141,"l":128.839510174,"c":131.8137327004,"v":368998.9984966941,"t":1722654000}
+{"o":131.8137327004,"h":131.8429267563,"l":129.8110740817,"c":130.1510415791,"v":278756.2898305824,"t":1722657600}
+{"o":130.1510415791,"h":130.987431452,"l":129.7632862401,"c":130.3811095528,"v":321394.4567530515,"t":1722661200}
+{"o":130.3811095528,"h":131.0934623645,"l":129.9968945329,"c":130.957018664,"v":297826.4956992429,"t":1722664800}
+{"o":130.957018664,"h":131.7620301764,"l":130.1757285033,"c":130.229953158,"v":305608.8587800541,"t":1722668400}
+{"o":130.229953158,"h":130.444517134,"l":128.0684431547,"c":129.0847667146,"v":422860.1204984715,"t":1722672000}
+{"o":129.0847667146,"h":129.6991723771,"l":127.407898377,"c":129.6991723771,"v":416512.1399711626,"t":1722675600}
+{"o":129.6991723771,"h":130.5820849257,"l":129.1113627414,"c":130.3077250439,"v":327043.6089027882,"t":1722679200}
+{"o":130.3077250439,"h":131.0069747181,"l":129.9708321967,"c":130.8634202174,"v":325097.5913886001,"t":1722682800}
+{"o":130.8634202174,"h":131.8856749068,"l":130.459660383,"c":131.0916062593,"v":357089.3415375978,"t":1722686400}
+{"o":131.0916062593,"h":131.230583223,"l":129.9725274944,"c":130.5362276002,"v":325480.9640036098,"t":1722690000}
+{"o":130.5362276002,"h":131.3056084526,"l":129.7010332441,"c":129.9536457329,"v":298363.7403449092,"t":1722693600}
+{"o":129.9536457329,"h":130.5461442035,"l":125.3721876652,"c":125.5195125595,"v":583658.0616129652,"t":1722697200}
+{"o":125.5195125595,"h":126.6901800876,"l":124.1707271579,"c":125.2357519015,"v":878388.1169356762,"t":1722700800}
+{"o":125.2357519015,"h":125.8063335907,"l":121.3547970294,"c":122.2512636457,"v":778242.3141115867,"t":1722704400}
+{"o":122.2512636457,"h":122.671237885,"l":120.0617927076,"c":121.6175646343,"v":573063.8071273853,"t":1722708000}
+{"o":121.6175646343,"h":122.7907337825,"l":120.5504827001,"c":120.6295533887,"v":470072.2684751844,"t":1722711600}
+{"o":120.6295533887,"h":122.3063931756,"l":120.2939927083,"c":120.9666708782,"v":458786.7940499738,"t":1722715200}
+{"o":120.9666708782,"h":123.1178141497,"l":120.4786399022,"c":122.6779283084,"v":399198.4803269581,"t":1722718800}
+{"o":122.6779283084,"h":122.96363572,"l":121.9011146963,"c":122.6899133217,"v":309653.3910108987,"t":1722722400}
+{"o":122.6899133217,"h":123.6357340907,"l":122.2023450038,"c":122.4209229635,"v":301610.9803047254,"t":1722726000}
+{"o":122.4209229635,"h":123.8707286477,"l":122.1944017866,"c":123.7668896873,"v":290364.6681823703,"t":1722729600}
+{"o":123.7668896873,"h":123.8976821347,"l":121.8939706598,"c":123.746322266,"v":314124.5424230898,"t":1722733200}
+{"o":123.746322266,"h":125.4429852415,"l":123.6807781016,"c":124.9434936023,"v":337671.0327687773,"t":1722736800}
+{"o":124.9434936023,"h":125.2304241032,"l":123.6945339497,"c":123.9605469912,"v":272707.9326526615,"t":1722740400}
+{"o":123.9605469912,"h":124.0837719767,"l":122.717672107,"c":122.7762859226,"v":281256.8712071823,"t":1722744000}
+{"o":122.7762859226,"h":124.077682883,"l":122.7015310781,"c":123.3353577939,"v":264691.4081647132,"t":1722747600}
+{"o":123.3353577939,"h":123.6517292359,"l":122.8166590391,"c":123.3633742312,"v":234419.101872761,"t":1722751200}
+{"o":123.3633742312,"h":123.4884290136,"l":120.7244130559,"c":120.9333795117,"v":310846.7781584725,"t":1722754800}
+{"o":120.9333795117,"h":122.4745002832,"l":119.8630119879,"c":122.1841037551,"v":357505.3967838045,"t":1722758400}
+{"o":122.1841037551,"h":123.2896612236,"l":121.8837852311,"c":123.216689683,"v":269837.473233417,"t":1722762000}
+{"o":123.216689683,"h":123.9044797095,"l":122.4618003234,"c":123.7272424167,"v":237890.9336945115,"t":1722765600}
+{"o":123.7272424167,"h":124.135080005,"l":123.0176270741,"c":123.2726764033,"v":264783.1783674594,"t":1722769200}
+{"o":123.2726764033,"h":124.6115629655,"l":122.9566152175,"c":124.4589119224,"v":276614.7922514633,"t":1722772800}
+{"o":124.4589119224,"h":124.6499835576,"l":123.3900622554,"c":123.4395605479,"v":308165.7598661509,"t":1722776400}
+{"o":123.4395605479,"h":123.606894092,"l":117.6770042981,"c":118.3118838674,"v":861005.8135560233,"t":1722780000}
+{"o":118.3118838674,"h":118.3141138892,"l":115.8578752394,"c":115.9446512693,"v":857295.9447626986,"t":1722783600}
+{"o":115.9446512693,"h":117.4444760232,"l":113.9674988286,"c":114.3613971697,"v":772993.0125194831,"t":1722787200}
+{"o":114.3613971697,"h":116.6587416335,"l":112.740439198,"c":115.9095994655,"v":1100750.43466951,"t":1722790800}
+{"o":115.9095994655,"h":120.3313672118,"l":115.5483999192,"c":119.4799806818,"v":810908.0228182717,"t":1722794400}
+{"o":119.4799806818,"h":123.2701505731,"l":118.7397422384,"c":122.0076140037,"v":737990.2274879052,"t":1722798000}
+{"o":122.0076140037,"h":124.8732137822,"l":121.2229922382,"c":122.5909978512,"v":525167.1468146495,"t":1722801600}
+{"o":122.5909978512,"h":122.6839756634,"l":120.2383994841,"c":120.5975689021,"v":393968.0007923392,"t":1722805200}
+{"o":120.5975689021,"h":122.5646671368,"l":120.1682718028,"c":120.8938521182,"v":545071.6930186857,"t":1722808800}
+{"o":120.8938521182,"h":120.9867713417,"l":117.941398797,"c":118.7863792394,"v":471376.8739851032,"t":1722812400}
+{"o":118.7863792394,"h":119.7147313908,"l":111.5725145756,"c":112.7744069008,"v":1165541.6491101093,"t":1722816000}
+{"o":112.7744069008,"h":115.0048461685,"l":101.2948506783,"c":112.5893918261,"v":1867290.1740542261,"t":1722819600}
+{"o":112.5893918261,"h":112.9199248794,"l":107.7402895357,"c":112.5086756561,"v":1469621.0794465938,"t":1722823200}
+{"o":112.5086756561,"h":112.6476778762,"l":108.2198993188,"c":108.325128926,"v":942071.9960723153,"t":1722826800}
+{"o":108.325128926,"h":111.8845826594,"l":105.4675195689,"c":106.4342428275,"v":975820.6908950182,"t":1722830400}
+{"o":106.4342428275,"h":106.6249983879,"l":95.760537347,"c":101.6395332158,"v":1369478.4514052086,"t":1722834000}
+{"o":101.6395332158,"h":102.8799454304,"l":94.0899676644,"c":100.6076140139,"v":1733795.9962447078,"t":1722837600}
+{"o":100.6076140139,"h":106.8677613688,"l":98.8255055188,"c":105.6294804726,"v":1543990.5113626244,"t":1722841200}
+{"o":105.6294804726,"h":106.5200513988,"l":102.6512318856,"c":103.8919567875,"v":983488.9890914659,"t":1722844800}
+{"o":103.8919567875,"h":105.0275806885,"l":100.1810195121,"c":102.874143786,"v":844542.837481712,"t":1722848400}
+{"o":102.874143786,"h":103.3388337202,"l":97.2332839077,"c":99.7161539418,"v":1237731.0182226277,"t":1722852000}
+{"o":99.7161539418,"h":100.3364431903,"l":94.9207743566,"c":99.6556555874,"v":1412428.2269591731,"t":1722855600}
+{"o":99.6556555874,"h":101.8891851665,"l":95.3293485497,"c":96.118397474,"v":1671011.1885757698,"t":1722859200}
+{"o":96.118397474,"h":106.6907369896,"l":94.3231817552,"c":105.5175513679,"v":1972236.2932901862,"t":1722862800}
+{"o":105.5175513679,"h":114.5972868701,"l":105.4658680252,"c":111.2250318449,"v":1746216.1428551197,"t":1722866400}
+{"o":111.2250318449,"h":114.2646287295,"l":109.4041348111,"c":112.1168236748,"v":1485247.0570118511,"t":1722870000}
+{"o":112.1168236748,"h":116.9316069816,"l":111.7630150207,"c":112.8611138303,"v":1415136.7950801863,"t":1722873600}
+{"o":112.8611138303,"h":116.3061961469,"l":112.1552467192,"c":115.5497580646,"v":873243.1417349662,"t":1722877200}
+{"o":115.5497580646,"h":115.5688181077,"l":110.1932133174,"c":110.4797356366,"v":798950.4726948775,"t":1722880800}
+{"o":110.4797356366,"h":112.6343634529,"l":108.8460524676,"c":110.6771906364,"v":896709.2634466466,"t":1722884400}
+{"o":110.6771906364,"h":113.9050597418,"l":110.2982410483,"c":113.3156001837,"v":705449.532751184,"t":1722888000}
+{"o":113.3156001837,"h":116.1653061031,"l":112.0520125686,"c":112.8363128431,"v":790248.4313783536,"t":1722891600}
+{"o":112.8363128431,"h":115.2966694919,"l":112.3790015211,"c":113.7910116519,"v":707490.2232900101,"t":1722895200}
+{"o":113.7910116519,"h":115.6840068055,"l":110.842800125,"c":111.5274500178,"v":544595.803930232,"t":1722898800}
+{"o":111.5274500178,"h":119.6325321785,"l":111.1753156454,"c":119.3842390863,"v":1123699.9463181605,"t":1722902400}
+{"o":119.3842390863,"h":120.8553992119,"l":117.9216696592,"c":119.1673740893,"v":866118.9217550139,"t":1722906000}
+{"o":119.1673740893,"h":121.3690481765,"l":118.8488133006,"c":119.874493307,"v":503765.0421228844,"t":1722909600}
+{"o":119.874493307,"h":120.1681414028,"l":118.228488674,"c":119.1926362638,"v":445213.7433258849,"t":1722913200}
+{"o":119.1926362638,"h":121.42354066,"l":118.1322116595,"c":121.2945800399,"v":448423.0505543094,"t":1722916800}
+{"o":121.2945800399,"h":123.3527836952,"l":119.8183669569,"c":123.1379384125,"v":584268.7029974381,"t":1722920400}
+{"o":123.1379384125,"h":123.7874892081,"l":121.5778693019,"c":121.6839856364,"v":527375.0328628652,"t":1722924000}
+{"o":121.6839856364,"h":122.4969270234,"l":120.3685907083,"c":122.1100815525,"v":423392.6731725645,"t":1722927600}
+{"o":122.1100815525,"h":122.2148038155,"l":117.4902040059,"c":118.2126844749,"v":658470.4441209194,"t":1722931200}
+{"o":118.2126844749,"h":119.9628249435,"l":117.2899375023,"c":119.3860774075,"v":552947.0557016097,"t":1722934800}
+{"o":119.3860774075,"h":120.2642115861,"l":118.4752994986,"c":119.7131139525,"v":422377.7666959875,"t":1722938400}
+{"o":119.7131139525,"h":121.2240655527,"l":118.4467464076,"c":119.9060028567,"v":482155.0002725421,"t":1722942000}
+{"o":119.9060028567,"h":120.8011978278,"l":118.224553787,"c":118.4258317044,"v":537996.6814500849,"t":1722945600}
+{"o":118.4258317044,"h":120.6901096626,"l":116.8902195652,"c":119.4016670773,"v":792832.5608116756,"t":1722949200}
+{"o":119.4016670773,"h":126.0451515364,"l":119.2433394512,"c":124.4633177441,"v":1013207.3065263611,"t":1722952800}
+{"o":124.4633177441,"h":125.9058960375,"l":123.1041123106,"c":125.3673878832,"v":646096.1859088596,"t":1722956400}
+{"o":125.3673878832,"h":127.276167739,"l":124.6636022757,"c":126.7394501366,"v":709937.58545643,"t":1722960000}
+{"o":126.7394501366,"h":128.3745953127,"l":124.5276875669,"c":124.8985264433,"v":573923.7368587125,"t":1722963600}
+{"o":124.8985264433,"h":127.091528338,"l":124.0950434863,"c":125.6341667142,"v":524064.8582656704,"t":1722967200}
+{"o":125.6341667142,"h":127.3960842595,"l":124.082857097,"c":125.834694644,"v":536204.9971835153,"t":1722970800}
+{"o":125.834694644,"h":127.2296845612,"l":124.6540547212,"c":126.6455454685,"v":551239.464704043,"t":1722974400}
+{"o":126.6455454685,"h":127.0308696947,"l":125.259260622,"c":126.6066974522,"v":455379.1418723978,"t":1722978000}
+{"o":126.6066974522,"h":128.5719298797,"l":124.3767009069,"c":124.7736744969,"v":641767.9327938912,"t":1722981600}
+{"o":124.7736744969,"h":125.4395014566,"l":123.1535565986,"c":124.1132427773,"v":451166.2789250013,"t":1722985200}
+{"o":124.1132427773,"h":125.549297739,"l":122.6222455608,"c":124.4586303144,"v":545602.194814575,"t":1722988800}
+{"o":124.4586303144,"h":128.2547960183,"l":122.3808379684,"c":128.187281407,"v":664421.2072040988,"t":1722992400}
+{"o":128.187281407,"h":130.5421549503,"l":127.0113781979,"c":128.4347991151,"v":749582.1009059311,"t":1722996000}
+{"o":128.4347991151,"h":130.431338899,"l":128.163709663,"c":130.3588818841,"v":474743.266187186,"t":1722999600}
+{"o":130.3588818841,"h":132.8729317487,"l":130.0163715579,"c":131.8850038296,"v":613352.0794185927,"t":1723003200}
+{"o":131.8850038296,"h":133.2585279145,"l":131.5001360637,"c":131.7599150677,"v":467865.6923057766,"t":1723006800}
+{"o":131.7599150677,"h":132.4094558063,"l":130.4138658936,"c":130.6876055645,"v":414911.3692855124,"t":1723010400}
+{"o":130.6876055645,"h":131.6904510251,"l":129.4465550462,"c":131.0717075788,"v":409349.3070250613,"t":1723014000}
+{"o":131.0717075788,"h":132.7734436721,"l":130.6447618671,"c":132.2124621504,"v":426929.7184249875,"t":1723017600}
+{"o":132.2124621504,"h":133.1430175216,"l":131.3490444051,"c":131.4790777505,"v":419636.5457651087,"t":1723021200}
+{"o":131.4790777505,"h":132.7950789548,"l":130.9806483377,"c":131.0601278425,"v":556515.6481837246,"t":1723024800}
+{"o":131.0601278425,"h":131.2885422947,"l":129.587370672,"c":130.3922768427,"v":505352.2376472576,"t":1723028400}
+{"o":130.3922768427,"h":132.0939880958,"l":129.755768247,"c":131.7878153416,"v":514378.6183964652,"t":1723032000}
+{"o":131.7878153416,"h":132.8362191033,"l":130.0555356093,"c":130.6484203742,"v":654518.578966243,"t":1723035600}
+{"o":130.6484203742,"h":131.2534865901,"l":125.5371276955,"c":126.4050167587,"v":933168.963935341,"t":1723039200}
+{"o":126.4050167587,"h":128.0920806474,"l":125.7150513698,"c":127.5211896724,"v":719985.05531267,"t":1723042800}
+{"o":127.5211896724,"h":128.4422070294,"l":125.9240346212,"c":127.0773912463,"v":633336.9366832944,"t":1723046400}
+{"o":127.0773912463,"h":127.5404802796,"l":124.8700726881,"c":125.5291183517,"v":575778.916530398,"t":1723050000}
+{"o":125.5291183517,"h":125.8312470263,"l":122.7987689656,"c":123.3604378867,"v":679080.7582262987,"t":1723053600}
+{"o":123.3604378867,"h":124.4823961232,"l":122.12173494,"c":122.9958186797,"v":488092.1550038304,"t":1723057200}
+{"o":122.9958186797,"h":125.4368793752,"l":122.0696967758,"c":124.3843523387,"v":653473.3040534315,"t":1723060800}
+{"o":124.3843523387,"h":126.835925984,"l":123.8903830118,"c":125.8667371194,"v":453518.0850202573,"t":1723064400}
+{"o":125.8667371194,"h":126.0483450638,"l":122.3635549933,"c":125.3116435495,"v":528270.3215297064,"t":1723068000}
+{"o":125.3116435495,"h":126.1773356986,"l":123.906388711,"c":124.3494235115,"v":345503.0210209818,"t":1723071600}
+{"o":124.3494235115,"h":125.3426580033,"l":121.5288225846,"c":123.8436694546,"v":524326.3432391885,"t":1723075200}
+{"o":123.8436694546,"h":131.4833300092,"l":123.2210618036,"c":131.2866313875,"v":905385.1594885354,"t":1723078800}
+{"o":131.2866313875,"h":133.6416913228,"l":131.2763187096,"c":133.063987706,"v":652579.261079099,"t":1723082400}
+{"o":133.063987706,"h":134.3273586337,"l":131.5371320542,"c":131.5815152419,"v":444551.5416773455,"t":1723086000}
+{"o":131.5815152419,"h":132.7078951176,"l":130.1459439222,"c":130.4467502801,"v":390436.8448275525,"t":1723089600}
+{"o":130.4467502801,"h":131.9890030565,"l":130.3570795126,"c":131.4508674711,"v":295087.0172079926,"t":1723093200}
+{"o":131.4508674711,"h":132.9958427242,"l":130.5605342793,"c":132.4749064259,"v":330852.3811270797,"t":1723096800}
+{"o":132.4749064259,"h":133.6764935064,"l":131.9154572742,"c":132.0374065154,"v":385621.3685732274,"t":1723100400}
+{"o":132.0374065154,"h":133.1158957627,"l":131.8819267324,"c":132.9650084745,"v":327299.0765504405,"t":1723104000}
+{"o":132.9650084745,"h":133.8146355772,"l":132.2801891924,"c":132.6957851447,"v":337781.1200736884,"t":1723107600}
+{"o":132.6957851447,"h":132.9313548029,"l":131.4834921217,"c":132.274334062,"v":376672.6581764172,"t":1723111200}
+{"o":132.274334062,"h":133.2729295166,"l":131.8571127281,"c":132.4932198202,"v":316515.518482041,"t":1723114800}
+{"o":132.4932198202,"h":136.2166380245,"l":131.1030646061,"c":133.8382150938,"v":688440.4559511746,"t":1723118400}
+{"o":133.8382150938,"h":135.7083131619,"l":131.3521980758,"c":132.3868278782,"v":1008924.6315359727,"t":1723122000}
+{"o":132.3868278782,"h":137.9358674307,"l":132.2119609397,"c":137.1758460227,"v":928102.5931395048,"t":1723125600}
+{"o":137.1758460227,"h":138.1262053313,"l":136.2359644955,"c":137.973882732,"v":673231.1579789629,"t":1723129200}
+{"o":137.973882732,"h":139.9094045231,"l":136.6331923081,"c":136.7048632712,"v":803251.5644403084,"t":1723132800}
+{"o":136.7048632712,"h":136.9388724301,"l":134.8013528762,"c":134.9287209641,"v":633436.5272540833,"t":1723136400}
+{"o":134.9287209641,"h":135.7795231521,"l":134.4964834774,"c":134.9720282788,"v":469714.285785716,"t":1723140000}
+{"o":134.9720282788,"h":135.205464363,"l":133.4179197788,"c":133.8909619782,"v":409853.7248169985,"t":1723143600}
+{"o":133.8909619782,"h":134.5082471806,"l":133.5341615649,"c":133.9043143639,"v":355607.4781907595,"t":1723147200}
+{"o":133.9043143639,"h":138.1135203647,"l":133.8646909612,"c":137.8141788628,"v":486273.9016777956,"t":1723150800}
+{"o":137.8141788628,"h":139.3767467955,"l":134.6162976788,"c":138.7484019517,"v":831840.2306636655,"t":1723154400}
+{"o":138.7484019517,"h":140.6217586652,"l":137.9449677347,"c":140.1657234229,"v":759171.5979696579,"t":1723158000}
+{"o":140.1657234229,"h":140.552381528,"l":138.0630305237,"c":138.5767793899,"v":615470.5120678343,"t":1723161600}
+{"o":138.5767793899,"h":139.1358602015,"l":137.573567095,"c":137.7940858034,"v":475516.1242120242,"t":1723165200}
+{"o":137.7940858034,"h":138.2794405575,"l":136.0315248445,"c":136.0905674519,"v":350333.8047574583,"t":1723168800}
+{"o":136.0905674519,"h":137.6991177821,"l":135.994467078,"c":136.57931716,"v":309675.8266685245,"t":1723172400}
+{"o":136.57931716,"h":136.7280656542,"l":133.9226352163,"c":134.109151744,"v":312095.9358329926,"t":1723176000}
+{"o":134.109151744,"h":135.3747266652,"l":133.5258442627,"c":135.0721573755,"v":272577.2458714918,"t":1723179600}
+{"o":135.0721573755,"h":135.8809030819,"l":134.1824088887,"c":135.1989030433,"v":285287.0505351506,"t":1723183200}
+{"o":135.1989030433,"h":136.7019496632,"l":135.1779111024,"c":135.6940955374,"v":295698.2539748398,"t":1723186800}
+{"o":135.6940955374,"h":137.2228046289,"l":135.578395813,"c":136.9676035268,"v":260072.1258334737,"t":1723190400}
+{"o":136.9676035268,"h":137.1069487424,"l":134.8387034667,"c":135.3120089506,"v":271785.697631653,"t":1723194000}
+{"o":135.3120089506,"h":135.4052799042,"l":133.4856028761,"c":134.1971733416,"v":342548.8295137613,"t":1723197600}
+{"o":134.1971733416,"h":134.8529562904,"l":133.5535384158,"c":134.5877214831,"v":227556.2627432795,"t":1723201200}
+{"o":134.5877214831,"h":134.6775779182,"l":132.7181881971,"c":133.4736899251,"v":316969.7649747916,"t":1723204800}
+{"o":133.4736899251,"h":133.9400665064,"l":131.55390863,"c":133.4633895086,"v":555906.1667759442,"t":1723208400}
+{"o":133.4633895086,"h":135.2377180601,"l":130.083783966,"c":132.1300498843,"v":811881.4617125535,"t":1723212000}
+{"o":132.1300498843,"h":132.7048738471,"l":129.8342697695,"c":129.8680455408,"v":424692.3984917663,"t":1723215600}
+{"o":129.8680455408,"h":131.2507397174,"l":129.4283601894,"c":131.0597460509,"v":399271.3738122701,"t":1723219200}
+{"o":131.0597460509,"h":132.5816609105,"l":130.6913048539,"c":131.5436013654,"v":302141.5137925344,"t":1723222800}
+{"o":131.5436013654,"h":132.074278826,"l":130.2932151113,"c":131.8744007979,"v":329048.9046591462,"t":1723226400}
+{"o":131.8744007979,"h":132.576735584,"l":131.3412362639,"c":132.0304408875,"v":249287.6971473108,"t":1723230000}
+{"o":132.0304408875,"h":132.8100022613,"l":131.449932727,"c":131.7487350476,"v":345012.4956600206,"t":1723233600}
+{"o":131.7487350476,"h":132.5981497254,"l":130.2224688412,"c":132.5004677844,"v":364023.4324843824,"t":1723237200}
+{"o":132.5004677844,"h":133.9174776879,"l":130.9935468618,"c":133.8927119679,"v":455330.0650283815,"t":1723240800}
+{"o":133.8927119679,"h":135.2078543919,"l":132.2895987188,"c":134.3508960319,"v":437384.9345736763,"t":1723244400}
+{"o":134.3508960319,"h":136.4480939937,"l":132.9562108332,"c":133.1119443463,"v":561160.1811575692,"t":1723248000}
+{"o":133.1119443463,"h":134.4867606191,"l":132.1693198165,"c":132.9713296372,"v":329170.3990815691,"t":1723251600}
+{"o":132.9713296372,"h":134.2583278931,"l":132.6233220957,"c":132.7170725122,"v":285365.1503751228,"t":1723255200}
+{"o":132.7170725122,"h":132.9349761422,"l":131.7703482413,"c":132.4708476513,"v":284859.8649579692,"t":1723258800}
+{"o":132.4708476513,"h":132.5857672202,"l":130.8051689552,"c":131.924275449,"v":241499.4724579137,"t":1723262400}
+{"o":131.924275449,"h":132.7993251338,"l":131.3679181458,"c":132.3419851029,"v":232230.5656576231,"t":1723266000}
+{"o":132.3419851029,"h":133.1874709029,"l":132.2334417682,"c":132.8334378218,"v":246960.7539907665,"t":1723269600}
+{"o":132.8334378218,"h":133.5897464041,"l":132.5144965713,"c":133.5897464041,"v":227696.4192734712,"t":1723273200}
+{"o":133.5897464041,"h":133.9262172854,"l":132.0461653511,"c":132.4726029178,"v":273348.8699470989,"t":1723276800}
+{"o":132.4726029178,"h":133.6744689797,"l":132.0134420929,"c":132.9975703229,"v":230840.5856914268,"t":1723280400}
+{"o":132.9975703229,"h":133.5456201686,"l":132.5558831816,"c":132.6856496854,"v":201068.4494084772,"t":1723284000}
+{"o":132.6856496854,"h":133.2727349425,"l":132.2931843094,"c":133.0982252583,"v":201682.1790931938,"t":1723287600}
+{"o":133.0982252583,"h":133.7222907048,"l":132.7028882694,"c":132.7759071023,"v":213346.4829223844,"t":1723291200}
+{"o":132.7759071023,"h":132.8350894628,"l":131.3624834476,"c":131.4778615397,"v":285633.9475381825,"t":1723294800}
+{"o":131.4778615397,"h":132.2806361078,"l":131.3027003397,"c":132.1175855802,"v":300405.0097229538,"t":1723298400}
+{"o":132.1175855802,"h":133.2846829275,"l":131.8732873942,"c":132.3471302542,"v":288308.9717422773,"t":1723302000}
+{"o":132.3471302542,"h":132.6500453974,"l":131.4930761406,"c":131.9522388411,"v":309349.4074836783,"t":1723305600}
+{"o":131.9522388411,"h":132.751890606,"l":131.5893522311,"c":132.6031872192,"v":242333.6093668872,"t":1723309200}
+{"o":132.6031872192,"h":133.3081014497,"l":132.3721170972,"c":132.3950367064,"v":304721.1048139654,"t":1723312800}
+{"o":132.3950367064,"h":133.5086368139,"l":131.968688714,"c":132.800063839,"v":268336.2840796739,"t":1723316400}
+{"o":132.800063839,"h":133.1329652099,"l":132.153077101,"c":132.7068080574,"v":230933.7627395763,"t":1723320000}
+{"o":132.7068080574,"h":133.330500278,"l":132.6892399043,"c":133.17728003,"v":251154.9389918126,"t":1723323600}
+{"o":133.17728003,"h":133.35608102,"l":132.7318019227,"c":132.9754517339,"v":203436.0453971269,"t":1723327200}
+{"o":132.9754517339,"h":132.9754517339,"l":132.0397829999,"c":132.3896579952,"v":204227.3151234714,"t":1723330800}
+{"o":132.3896579952,"h":133.2892598151,"l":132.0617524736,"c":133.0025781645,"v":264189.2480733637,"t":1723334400}
+{"o":133.0025781645,"h":133.4916027161,"l":132.3768619534,"c":133.371731772,"v":222064.7953488253,"t":1723338000}
+{"o":133.371731772,"h":133.6417704584,"l":132.8270917766,"c":133.0282789112,"v":192617.6842458688,"t":1723341600}
+{"o":133.0282789112,"h":134.8960339372,"l":133.0256697938,"c":133.8159520471,"v":301793.7667171078,"t":1723345200}
+{"o":133.8159520471,"h":134.0742143714,"l":133.0549327845,"c":133.2000687408,"v":263291.7930212732,"t":1723348800}
+{"o":133.2000687408,"h":133.9306526526,"l":133.0547148013,"c":133.6515475984,"v":161874.8299313433,"t":1723352400}
+{"o":133.6515475984,"h":133.9516877945,"l":133.3056554508,"c":133.6630279334,"v":178007.0480251346,"t":1723356000}
+{"o":133.6630279334,"h":134.8194616106,"l":133.6630279334,"c":134.6450239021,"v":198023.6138215238,"t":1723359600}
+{"o":134.6450239021,"h":135.0961303778,"l":134.3313273474,"c":134.4402051745,"v":210625.1223763311,"t":1723363200}
+{"o":134.4402051745,"h":135.7717055954,"l":133.388966406,"c":133.7892298929,"v":288217.0694904824,"t":1723366800}
+{"o":133.7892298929,"h":134.2828976653,"l":133.1863373421,"c":133.3408504473,"v":238467.30704831,"t":1723370400}
+{"o":133.3408504473,"h":133.4491550888,"l":131.5210956235,"c":132.0812662943,"v":317574.6945006207,"t":1723374000}
+{"o":132.0812662943,"h":132.2058268166,"l":129.3568915932,"c":130.2317393685,"v":347473.3897570859,"t":1723377600}
+{"o":130.2317393685,"h":130.5928202931,"l":128.7970725374,"c":130.261568823,"v":383157.8965238794,"t":1723381200}
+{"o":130.261568823,"h":130.3799804342,"l":127.7485678211,"c":128.2949543634,"v":353666.4730198792,"t":1723384800}
+{"o":128.2949543634,"h":128.4298474031,"l":126.8109140421,"c":127.8232859854,"v":464273.0617823029,"t":1723388400}
+{"o":127.8232859854,"h":128.3227833435,"l":127.3186176243,"c":127.8402073979,"v":322602.6958652801,"t":1723392000}
+{"o":127.8402073979,"h":128.7097067538,"l":127.0435161441,"c":128.1455758361,"v":276845.9439600671,"t":1723395600}
+{"o":128.1455758361,"h":128.2514920434,"l":126.2565356531,"c":127.175634237,"v":321980.7566385496,"t":1723399200}
+{"o":127.175634237,"h":127.175634237,"l":124.4041891191,"c":125.1957664324,"v":471489.2305686257,"t":1723402800}
+{"o":125.1957664324,"h":125.3221924282,"l":123.5641223498,"c":123.6738291388,"v":543195.4149632979,"t":1723406400}
+{"o":123.6738291388,"h":124.0191010838,"l":122.6794351105,"c":123.2744481995,"v":418579.0328987365,"t":1723410000}
+{"o":123.2744481995,"h":124.062913779,"l":120.3371766343,"c":122.1886103399,"v":521295.4985655944,"t":1723413600}
+{"o":122.1886103399,"h":122.2092433537,"l":121.0990292199,"c":121.6474523708,"v":274720.7629612471,"t":1723417200}
+{"o":121.6474523708,"h":123.5643176242,"l":121.3454515319,"c":122.6507225481,"v":473404.1741541267,"t":1723420800}
+{"o":122.6507225481,"h":123.8548033761,"l":122.2509153736,"c":123.3163695113,"v":346465.5496213973,"t":1723424400}
+{"o":123.3163695113,"h":124.1270243104,"l":122.6538965651,"c":123.9948432155,"v":249630.2447038023,"t":1723428000}
+{"o":123.9948432155,"h":124.4554910091,"l":122.992496718,"c":123.6981612072,"v":248062.1087788462,"t":1723431600}
+{"o":123.6981612072,"h":124.1144819995,"l":123.2054656185,"c":123.3638726711,"v":258654.199917647,"t":1723435200}
+{"o":123.3638726711,"h":123.6788655272,"l":122.2558582155,"c":123.0685155897,"v":215669.3451463149,"t":1723438800}
+{"o":123.0685155897,"h":123.476713701,"l":122.3025088749,"c":123.3379419017,"v":251595.3201838415,"t":1723442400}
+{"o":123.3379419017,"h":126.1638713137,"l":122.2332792404,"c":125.4007238593,"v":537042.271245043,"t":1723446000}
+{"o":125.4007238593,"h":127.1841369042,"l":124.1016380856,"c":124.4982939386,"v":489050.0835831352,"t":1723449600}
+{"o":124.4982939386,"h":125.3386128215,"l":123.8731490231,"c":124.1229316573,"v":381794.3323080574,"t":1723453200}
+{"o":124.1229316573,"h":126.7098857714,"l":123.4229639269,"c":126.7043045211,"v":384513.4126605657,"t":1723456800}
+{"o":126.7043045211,"h":129.6217581357,"l":126.4319453353,"c":129.1720950131,"v":561297.5316278393,"t":1723460400}
+{"o":129.1720950131,"h":129.2611107919,"l":127.4649241668,"c":128.2480240475,"v":436687.0529983793,"t":1723464000}
+{"o":128.2480240475,"h":128.7029546722,"l":123.5834149328,"c":123.9741469526,"v":529014.5607249507,"t":1723467600}
+{"o":123.9741469526,"h":129.2737691997,"l":122.5873330775,"c":128.0899692003,"v":904353.3081988121,"t":1723471200}
+{"o":128.0899692003,"h":128.9250885769,"l":125.0425277842,"c":126.8702478461,"v":765023.6321309687,"t":1723474800}
+{"o":126.8702478461,"h":127.3648413952,"l":125.3302312178,"c":126.3386811818,"v":475714.5252200642,"t":1723478400}
+{"o":126.3386811818,"h":126.9719050775,"l":124.6894056369,"c":124.7430878869,"v":354244.4383375635,"t":1723482000}
+{"o":124.7430878869,"h":125.8046931622,"l":122.6534369869,"c":122.9047332905,"v":475645.9311594023,"t":1723485600}
+{"o":122.9047332905,"h":124.3055360244,"l":122.9008121475,"c":123.5246057365,"v":377750.8881392337,"t":1723489200}
+{"o":123.5246057365,"h":124.8244500688,"l":123.0090828058,"c":123.2414245845,"v":353374.0288108973,"t":1723492800}
+{"o":123.2414245845,"h":124.0718372463,"l":121.8937934286,"c":123.3347311286,"v":469628.4288956801,"t":1723496400}
+{"o":123.3347311286,"h":124.350489036,"l":123.1591624299,"c":123.8430854981,"v":299540.2279154685,"t":1723500000}
+{"o":123.8430854981,"h":126.7242535256,"l":123.8101188221,"c":125.7169573644,"v":469112.5284704836,"t":1723503600}
+{"o":125.7169573644,"h":126.6119157441,"l":125.1224599245,"c":126.0800590904,"v":599685.0397913849,"t":1723507200}
+{"o":126.0800590904,"h":126.3660123314,"l":124.8888281795,"c":126.2950776062,"v":402497.2953017434,"t":1723510800}
+{"o":126.2950776062,"h":126.2966574677,"l":124.2026001885,"c":125.185511392,"v":361156.3873542718,"t":1723514400}
+{"o":125.185511392,"h":125.258494477,"l":122.82730443,"c":123.486183488,"v":489707.0293514878,"t":1723518000}
+{"o":123.486183488,"h":124.6462755955,"l":122.8935353595,"c":124.5232357962,"v":298243.4976973277,"t":1723521600}
+{"o":124.5232357962,"h":125.5418203324,"l":124.047030431,"c":125.2619962681,"v":239370.4200190219,"t":1723525200}
+{"o":125.2619962681,"h":126.143341649,"l":124.2455348886,"c":125.9103981366,"v":250854.5839583043,"t":1723528800}
+{"o":125.9103981366,"h":126.3670392536,"l":125.4092414431,"c":125.4360302743,"v":220575.683049038,"t":1723532400}
+{"o":125.4360302743,"h":125.8013901866,"l":124.1303275678,"c":125.0063580122,"v":298595.4350558223,"t":1723536000}
+{"o":125.0063580122,"h":125.0936315285,"l":123.5979222271,"c":124.2994084551,"v":304045.0567159523,"t":1723539600}
+{"o":124.2994084551,"h":124.7080607939,"l":123.1147448633,"c":124.2961653766,"v":302272.4422511017,"t":1723543200}
+{"o":124.2961653766,"h":125.5765108098,"l":123.9634862645,"c":125.3240551478,"v":270513.098894283,"t":1723546800}
+{"o":125.3240551478,"h":126.6181564281,"l":124.7880307908,"c":125.7154452181,"v":506351.126961778,"t":1723550400}
+{"o":125.7154452181,"h":126.9051164567,"l":125.1515891132,"c":126.5226891653,"v":397259.4498717036,"t":1723554000}
+{"o":126.5226891653,"h":126.8350270806,"l":124.3961352554,"c":125.8662275079,"v":432409.8640650398,"t":1723557600}
+{"o":125.8662275079,"h":126.0660018487,"l":124.834760842,"c":125.5763243734,"v":342003.623725967,"t":1723561200}
+{"o":125.5763243734,"h":128.4251299983,"l":125.3721698979,"c":128.3593100218,"v":488451.9401003074,"t":1723564800}
+{"o":128.3593100218,"h":128.7613261014,"l":126.7554002628,"c":127.4200999869,"v":486892.1869858429,"t":1723568400}
+{"o":127.4200999869,"h":127.5188513557,"l":125.8521547905,"c":126.0905671837,"v":398185.0375624052,"t":1723572000}
+{"o":126.0905671837,"h":126.4056604735,"l":124.5432084314,"c":125.9587820603,"v":399584.6944118791,"t":1723575600}
+{"o":125.9587820603,"h":126.2870440023,"l":125.2371508156,"c":125.4295083448,"v":279673.3415796485,"t":1723579200}
+{"o":125.4295083448,"h":127.094134925,"l":125.3201592364,"c":127.0151087303,"v":317696.5127708953,"t":1723582800}
+{"o":127.0151087303,"h":127.0863562926,"l":125.8949289213,"c":126.4407166868,"v":299956.93169856,"t":1723586400}
+{"o":126.4407166868,"h":126.8101451327,"l":125.6685049436,"c":126.0611709694,"v":265360.3189771445,"t":1723590000}
+{"o":126.0611709694,"h":126.5755493137,"l":125.4463967612,"c":125.4555399042,"v":312107.2462394388,"t":1723593600}
+{"o":125.4555399042,"h":125.7977798537,"l":123.4517564879,"c":123.8109409503,"v":307464.6362274188,"t":1723597200}
+{"o":123.8109409503,"h":124.6924747892,"l":123.5570887705,"c":124.6440961082,"v":252697.2947684522,"t":1723600800}
+{"o":124.6440961082,"h":125.6632536403,"l":124.2783275929,"c":124.7662411324,"v":289710.8153084797,"t":1723604400}
+{"o":124.7662411324,"h":124.9278477294,"l":124.1279548398,"c":124.3103376345,"v":284281.4993050692,"t":1723608000}
+{"o":124.3103376345,"h":125.1593782388,"l":124.1081404705,"c":124.440850457,"v":235237.0698066413,"t":1723611600}
+{"o":124.440850457,"h":125.1613604947,"l":123.9065270888,"c":124.8513785366,"v":236739.1690268209,"t":1723615200}
+{"o":124.8513785366,"h":125.2638309749,"l":124.4879721988,"c":125.2638309749,"v":205878.9194348489,"t":1723618800}
+{"o":125.2638309749,"h":125.4134575621,"l":124.4938305446,"c":125.1826811805,"v":222873.0100709017,"t":1723622400}
+{"o":125.1826811805,"h":125.9314462346,"l":125.0144461987,"c":125.7766912908,"v":221319.7461486761,"t":1723626000}
+{"o":125.7766912908,"h":127.2728835025,"l":125.7669367552,"c":126.2703573627,"v":271749.0485813072,"t":1723629600}
+{"o":126.2703573627,"h":128.0971162574,"l":125.980832498,"c":127.2434719073,"v":334362.7362754208,"t":1723633200}
+{"o":127.2434719073,"h":130.7864088807,"l":126.7012518558,"c":128.9154562137,"v":763055.4602581076,"t":1723636800}
+{"o":128.9154562137,"h":130.0073572339,"l":126.0650490069,"c":126.5135700627,"v":790650.6573425388,"t":1723640400}
+{"o":126.5135700627,"h":126.960161131,"l":124.9741962257,"c":126.0691114498,"v":735361.7118872239,"t":1723644000}
+{"o":126.0691114498,"h":126.5898691666,"l":124.2895655424,"c":126.105205596,"v":592816.83002012,"t":1723647600}
+{"o":126.105205596,"h":126.5330379203,"l":123.7480613583,"c":124.5723358566,"v":654371.7945589782,"t":1723651200}
+{"o":124.5723358566,"h":125.0148218295,"l":124.0817821464,"c":124.2478416048,"v":452915.2507312784,"t":1723654800}
+{"o":124.2478416048,"h":124.8424629299,"l":123.5420729679,"c":124.179741728,"v":314551.9520169935,"t":1723658400}
+{"o":124.179741728,"h":124.3821267579,"l":123.5786582749,"c":123.9846295949,"v":302736.4867382921,"t":1723662000}
+{"o":123.9846295949,"h":124.346696862,"l":123.7745644248,"c":123.9558544611,"v":245703.4159279215,"t":1723665600}
+{"o":123.9558544611,"h":124.1869619714,"l":123.4413892503,"c":123.6316754929,"v":202049.4074258863,"t":1723669200}
+{"o":123.6316754929,"h":124.0542927209,"l":122.116962269,"c":124.0491285482,"v":334655.5004216272,"t":1723672800}
+{"o":124.0491285482,"h":124.0964918585,"l":123.4817303443,"c":123.4817303443,"v":207914.7024261145,"t":1723676400}
+{"o":123.4817303443,"h":124.899969004,"l":123.4811686147,"c":124.5195623714,"v":249848.9645681822,"t":1723680000}
+{"o":124.5195623714,"h":124.9586779968,"l":123.8589794932,"c":123.9881973253,"v":240348.6929557579,"t":1723683600}
+{"o":123.9881973253,"h":124.8229215411,"l":123.019172319,"c":124.2950784805,"v":377812.3434252733,"t":1723687200}
+{"o":124.2950784805,"h":124.7694564379,"l":124.1230992979,"c":124.3288042854,"v":233435.4171799276,"t":1723690800}
+{"o":124.3288042854,"h":124.4851079941,"l":123.3978975394,"c":124.3023889805,"v":346974.0478407822,"t":1723694400}
+{"o":124.3023889805,"h":124.4761663609,"l":122.6043752769,"c":122.8606291917,"v":249059.7433627953,"t":1723698000}
+{"o":122.8606291917,"h":123.0594235094,"l":121.0661546725,"c":121.9479199281,"v":321768.3362038724,"t":1723701600}
+{"o":121.9479199281,"h":122.5812719424,"l":121.2403804554,"c":122.3886999917,"v":239043.6340060426,"t":1723705200}
+{"o":122.3886999917,"h":122.9942083555,"l":121.7480403423,"c":122.9942083555,"v":229252.0005374638,"t":1723708800}
+{"o":122.9942083555,"h":123.3199093501,"l":122.1062534113,"c":122.1635216663,"v":233481.9833678469,"t":1723712400}
+{"o":122.1635216663,"h":122.3797816386,"l":121.4035152569,"c":121.7362681424,"v":307973.0991564019,"t":1723716000}
+{"o":121.7362681424,"h":123.2588693903,"l":121.7362681424,"c":123.0354526848,"v":261376.8192219177,"t":1723719600}
+{"o":123.0354526848,"h":125.1037025498,"l":122.4852471664,"c":122.7459782709,"v":490609.2636705748,"t":1723723200}
+{"o":122.7459782709,"h":124.7648142399,"l":122.1616445514,"c":124.5847054442,"v":453352.8729400881,"t":1723726800}
+{"o":124.5847054442,"h":125.8950731846,"l":123.8723947891,"c":124.6145821132,"v":432356.6179292105,"t":1723730400}
+{"o":124.6145821132,"h":125.7268575581,"l":124.0566893435,"c":125.467998553,"v":376378.7640638482,"t":1723734000}
+{"o":125.467998553,"h":126.8797611966,"l":125.0709450554,"c":125.3887302616,"v":339120.3535784926,"t":1723737600}
+{"o":125.3887302616,"h":125.4137832428,"l":123.0783232818,"c":123.1000432273,"v":358625.1238669393,"t":1723741200}
+{"o":123.1000432273,"h":123.1243979004,"l":118.2121088986,"c":119.1726296331,"v":833128.6853978994,"t":1723744800}
+{"o":119.1726296331,"h":120.7801310772,"l":118.131369882,"c":120.3260351813,"v":659706.981856306,"t":1723748400}
+{"o":120.3260351813,"h":120.7785964046,"l":119.1781331962,"c":120.6845590561,"v":414500.0406964268,"t":1723752000}
+{"o":120.6845590561,"h":121.9091320145,"l":120.2322206319,"c":121.9091320145,"v":535127.0572965679,"t":1723755600}
+{"o":121.9091320145,"h":124.5561319764,"l":121.1388394651,"c":123.5162572245,"v":491849.4703088053,"t":1723759200}
+{"o":123.5162572245,"h":123.8436921641,"l":122.4268608729,"c":122.5663760645,"v":269409.3267102955,"t":1723762800}
+{"o":122.5663760645,"h":122.7580090698,"l":121.7953212993,"c":121.9544537271,"v":267087.2768658497,"t":1723766400}
+{"o":121.9544537271,"h":122.5531656886,"l":120.9266432626,"c":122.000212444,"v":239079.3275907771,"t":1723770000}
+{"o":122.000212444,"h":124.0973177682,"l":121.277304813,"c":123.0347551913,"v":376537.7137502898,"t":1723773600}
+{"o":123.0347551913,"h":123.1196637437,"l":121.8472865308,"c":122.031595725,"v":305004.4677149808,"t":1723777200}
+{"o":122.031595725,"h":122.529808785,"l":121.6793637138,"c":122.4586019433,"v":192383.1769833103,"t":1723780800}
+{"o":122.4586019433,"h":123.0837417572,"l":122.193598294,"c":122.9381922878,"v":210455.8313697536,"t":1723784400}
+{"o":122.9381922878,"h":124.4580398175,"l":122.7577196609,"c":124.012843697,"v":256190.9161806819,"t":1723788000}
+{"o":124.012843697,"h":124.3353609256,"l":123.6271205598,"c":124.2186060582,"v":198815.3185218101,"t":1723791600}
+{"o":124.2186060582,"h":124.5166121913,"l":123.2927725582,"c":123.4970826437,"v":240302.3041762762,"t":1723795200}
+{"o":123.4970826437,"h":124.1199809334,"l":123.3120305991,"c":124.0948039753,"v":202176.3433286303,"t":1723798800}
+{"o":124.0948039753,"h":124.0948039753,"l":122.7362043203,"c":123.3417807092,"v":218618.8301155536,"t":1723802400}
+{"o":123.3417807092,"h":123.7191927572,"l":121.9680224489,"c":122.0345487751,"v":511300.7437895581,"t":1723806000}
+{"o":122.0345487751,"h":122.5959813876,"l":119.3496537009,"c":119.6265068281,"v":482979.7605135218,"t":1723809600}
+{"o":119.6265068281,"h":122.5520464502,"l":119.4019286851,"c":120.6061265993,"v":605775.1085977211,"t":1723813200}
+{"o":120.6061265993,"h":120.957317301,"l":118.3708954701,"c":118.9360887473,"v":611777.811088805,"t":1723816800}
+{"o":118.9360887473,"h":119.6766045139,"l":117.1742883944,"c":118.5276235162,"v":508277.9057490929,"t":1723820400}
+{"o":118.5276235162,"h":120.1472982542,"l":118.1558025313,"c":118.9393030598,"v":432309.2251019707,"t":1723824000}
+{"o":118.9393030598,"h":120.2168173842,"l":117.0382576089,"c":119.9782515323,"v":436567.1031162327,"t":1723827600}
+{"o":119.9782515323,"h":120.8669239858,"l":119.0787077979,"c":119.7854603408,"v":404142.832500729,"t":1723831200}
+{"o":119.7854603408,"h":121.5911520668,"l":119.7854603408,"c":121.0959000017,"v":377940.204765413,"t":1723834800}
+{"o":121.0959000017,"h":121.9786181171,"l":120.7565630475,"c":120.7641554653,"v":269537.3798410872,"t":1723838400}
+{"o":120.7641554653,"h":121.3149618129,"l":119.9300160844,"c":120.2431361476,"v":283308.2643661425,"t":1723842000}
+{"o":120.2431361476,"h":120.5683869347,"l":119.8702539391,"c":120.005756794,"v":223302.9821972017,"t":1723845600}
+{"o":120.005756794,"h":120.0837255718,"l":119.412072749,"c":119.4639782903,"v":199784.0941518406,"t":1723849200}
+{"o":119.4639782903,"h":119.7225811318,"l":118.2987004048,"c":119.4275484977,"v":263391.0481672903,"t":1723852800}
+{"o":119.4275484977,"h":120.2814512157,"l":119.2133852721,"c":119.787641505,"v":199801.3951593961,"t":1723856400}
+{"o":119.787641505,"h":120.5996850954,"l":119.65938179,"c":120.0358552355,"v":191942.3932586313,"t":1723860000}
+{"o":120.0358552355,"h":120.1905774397,"l":118.7614919337,"c":119.3184020515,"v":205356.9667069556,"t":1723863600}
+{"o":119.3184020515,"h":119.859036089,"l":119.1538677172,"c":119.7799734501,"v":167631.053642143,"t":1723867200}
+{"o":119.7799734501,"h":120.0531475191,"l":119.4525868854,"c":119.9081245157,"v":166803.0296508198,"t":1723870800}
+{"o":119.9081245157,"h":120.1201346086,"l":119.281940475,"c":119.4824155227,"v":172719.9867041387,"t":1723874400}
+{"o":119.4824155227,"h":119.876235779,"l":119.1042475457,"c":119.876235779,"v":200227.0784239083,"t":1723878000}
+{"o":119.876235779,"h":119.9225143971,"l":119.3979521607,"c":119.8970062594,"v":166125.6678030304,"t":1723881600}
+{"o":119.8970062594,"h":120.4427069445,"l":119.5085879012,"c":119.9670714727,"v":184968.3857972419,"t":1723885200}
+{"o":119.9670714727,"h":120.1113470651,"l":118.9527588118,"c":119.0472811195,"v":187602.8488083993,"t":1723888800}
+{"o":119.0472811195,"h":119.9089966085,"l":118.7014008713,"c":119.6307331141,"v":182500.0037260181,"t":1723892400}
+{"o":119.6307331141,"h":120.1875674856,"l":119.396940288,"c":120.0450241681,"v":206054.6017413831,"t":1723896000}
+{"o":120.0450241681,"h":121.0337555486,"l":119.8812570814,"c":120.1274366697,"v":283944.5748635314,"t":1723899600}
+{"o":120.1274366697,"h":121.3086693166,"l":120.0016541532,"c":121.3053762207,"v":271364.2137496423,"t":1723903200}
+{"o":121.3053762207,"h":121.7694204586,"l":120.4183446811,"c":120.4825645442,"v":293157.5347229561,"t":1723906800}
+{"o":120.4825645442,"h":121.5216519695,"l":120.4459304638,"c":121.3656680744,"v":253072.7289508752,"t":1723910400}
+{"o":121.3656680744,"h":121.7854676857,"l":120.6606104607,"c":120.7077374402,"v":210612.7435523907,"t":1723914000}
+{"o":120.7077374402,"h":120.891047145,"l":120.3331051109,"c":120.7589669744,"v":173030.6104554515,"t":1723917600}
+{"o":120.7589669744,"h":121.4431146551,"l":120.5902386855,"c":121.2548374049,"v":150467.1535444622,"t":1723921200}
+{"o":121.2548374049,"h":121.4801986699,"l":120.9817648439,"c":121.1483489961,"v":149024.2632962604,"t":1723924800}
+{"o":121.1483489961,"h":121.4079510353,"l":120.8704399197,"c":121.3777257196,"v":152193.9431259618,"t":1723928400}
+{"o":121.3777257196,"h":121.8975504755,"l":121.3777257196,"c":121.6324967732,"v":225780.6052634044,"t":1723932000}
+{"o":121.6324967732,"h":122.0142133029,"l":121.4704953253,"c":121.9489384266,"v":175336.2578067102,"t":1723935600}
+{"o":121.9489384266,"h":123.0021708536,"l":121.486148604,"c":122.6088219423,"v":239674.8426813464,"t":1723939200}
+{"o":122.6088219423,"h":122.7194273481,"l":121.2633120817,"c":121.3952268948,"v":328909.6800368673,"t":1723942800}
+{"o":121.3952268948,"h":122.9944086955,"l":121.1753488679,"c":122.7707454,"v":262676.3227622209,"t":1723946400}
+{"o":122.7707454,"h":123.1353582095,"l":121.2661608366,"c":121.3303834187,"v":228300.772536424,"t":1723950000}
+{"o":121.3303834187,"h":121.6732758311,"l":120.8186960174,"c":121.3718517053,"v":198137.8142393677,"t":1723953600}
+{"o":121.3718517053,"h":121.872846082,"l":121.138743484,"c":121.3538906655,"v":180717.629972701,"t":1723957200}
+{"o":121.3538906655,"h":121.9191437955,"l":121.2469569207,"c":121.8059690939,"v":185621.9326616131,"t":1723960800}
+{"o":121.8059690939,"h":122.0127006151,"l":121.4052693631,"c":121.6765412948,"v":169823.5758776989,"t":1723964400}
+{"o":121.6765412948,"h":121.9540045348,"l":121.4310616622,"c":121.9540045348,"v":159333.5817633811,"t":1723968000}
+{"o":121.9540045348,"h":122.9778106153,"l":121.8483080864,"c":122.8411652898,"v":185692.3855529027,"t":1723971600}
+{"o":122.8411652898,"h":125.8346968334,"l":122.8345065256,"c":123.739250106,"v":410602.7881806777,"t":1723975200}
+{"o":123.739250106,"h":124.2761751786,"l":123.4172194679,"c":124.2761751786,"v":193046.7507335479,"t":1723978800}
+{"o":124.2761751786,"h":125.7652923292,"l":123.7422008632,"c":125.0417727715,"v":281730.1519471255,"t":1723982400}
+{"o":125.0417727715,"h":126.0538496367,"l":124.4465852128,"c":124.5370743065,"v":239736.9808563516,"t":1723986000}
+{"o":124.5370743065,"h":125.3392287668,"l":124.5042788251,"c":124.6970322631,"v":245948.9224858459,"t":1723989600}
+{"o":124.6970322631,"h":125.5025852486,"l":124.4231216613,"c":125.21182036,"v":205418.743344703,"t":1723993200}
+{"o":125.21182036,"h":125.9941806815,"l":124.8960703203,"c":125.5389445739,"v":239424.4815929528,"t":1723996800}
+{"o":125.5389445739,"h":125.6911736157,"l":124.0691505877,"c":124.1952753567,"v":276476.3315869023,"t":1724000400}
+{"o":124.1952753567,"h":125.150451383,"l":124.0351070294,"c":125.1068466048,"v":228115.1862129092,"t":1724004000}
+{"o":125.1068466048,"h":125.9432662192,"l":124.9786172009,"c":125.8641870185,"v":200104.8299918784,"t":1724007600}
+{"o":125.8641870185,"h":126.3750572353,"l":125.508779874,"c":126.0287330785,"v":197016.4881697852,"t":1724011200}
+{"o":126.0287330785,"h":126.0864602063,"l":124.4487346267,"c":124.6432033133,"v":270956.0169460805,"t":1724014800}
+{"o":124.6432033133,"h":125.201472489,"l":124.2038657396,"c":124.2354169266,"v":285897.142766238,"t":1724018400}
+{"o":124.2354169266,"h":124.4880792461,"l":122.0871343578,"c":122.3919185596,"v":379333.4446890511,"t":1724022000}
+{"o":122.3919185596,"h":123.293270877,"l":121.880329034,"c":122.0657443507,"v":405980.640760825,"t":1724025600}
+{"o":122.0657443507,"h":122.7994157536,"l":121.6704081692,"c":122.0959353146,"v":256692.0610130324,"t":1724029200}
+{"o":122.0959353146,"h":122.8071821436,"l":121.6852669597,"c":122.6157990217,"v":189296.6283746667,"t":1724032800}
+{"o":122.6157990217,"h":123.2156476962,"l":122.341208554,"c":123.0805308413,"v":203861.395121807,"t":1724036400}
+{"o":123.0805308413,"h":123.2354294227,"l":122.5232180113,"c":123.0165266872,"v":229542.5247528141,"t":1724040000}
+{"o":123.0165266872,"h":123.2035169084,"l":121.9575963489,"c":122.2433960409,"v":234809.3108280189,"t":1724043600}
+{"o":122.2433960409,"h":123.3264491518,"l":121.9122213764,"c":122.7706315874,"v":254875.512447405,"t":1724047200}
+{"o":122.7706315874,"h":123.3346332934,"l":122.250025136,"c":122.2850537914,"v":184828.0502932548,"t":1724050800}
+{"o":122.2850537914,"h":122.7739867546,"l":122.1511615526,"c":122.5877441818,"v":204812.3676436503,"t":1724054400}
+{"o":122.5877441818,"h":123.1941160817,"l":121.0830462903,"c":121.1614895465,"v":234390.8875496381,"t":1724058000}
+{"o":121.1614895465,"h":121.737536334,"l":120.6283637302,"c":121.3301436115,"v":297855.0983937904,"t":1724061600}
+{"o":121.3301436115,"h":122.4440955397,"l":120.9697889043,"c":122.3364791385,"v":233054.6195376532,"t":1724065200}
+{"o":122.3364791385,"h":123.1556807602,"l":122.0104157792,"c":123.0541942153,"v":262523.2546584248,"t":1724068800}
+{"o":123.0541942153,"h":124.3195965008,"l":122.3750108247,"c":122.7130724869,"v":398065.1187036546,"t":1724072400}
+{"o":122.7130724869,"h":124.0241616293,"l":121.7699254707,"c":123.9208693962,"v":359772.4853786549,"t":1724076000}
+{"o":123.9208693962,"h":124.1841160116,"l":123.4873923103,"c":123.6689358832,"v":306319.8516242394,"t":1724079600}
+{"o":123.6689358832,"h":124.0522685308,"l":122.9188847642,"c":123.8852929642,"v":330370.487589531,"t":1724083200}
+{"o":123.8852929642,"h":125.6187761039,"l":123.0410392209,"c":123.5012377104,"v":497924.0399353461,"t":1724086800}
+{"o":123.5012377104,"h":124.2842316115,"l":122.7651592384,"c":123.3869919079,"v":324560.5002525045,"t":1724090400}
+{"o":123.3869919079,"h":123.4557907623,"l":122.5512744068,"c":122.8558172649,"v":258545.2436079178,"t":1724094000}
+{"o":122.8558172649,"h":123.9458250891,"l":122.6674246921,"c":123.2292851463,"v":336069.9393565464,"t":1724097600}
+{"o":123.2292851463,"h":123.8109445039,"l":123.0292760256,"c":123.399249096,"v":201115.4902659701,"t":1724101200}
+{"o":123.399249096,"h":124.1140742043,"l":122.7321748865,"c":123.4445100691,"v":234801.7132147256,"t":1724104800}
+{"o":123.4445100691,"h":124.228889656,"l":122.8573798818,"c":124.0101588077,"v":276621.2466361855,"t":1724108400}
+{"o":124.0101588077,"h":126.3014961595,"l":123.2840466707,"c":125.9392727917,"v":443428.5684465326,"t":1724112000}
+{"o":125.9392727917,"h":127.0881161834,"l":124.835748159,"c":125.316546022,"v":357291.0157344793,"t":1724115600}
+{"o":125.316546022,"h":125.4300592822,"l":124.5503060799,"c":124.9657570287,"v":259871.7654636345,"t":1724119200}
+{"o":124.9657570287,"h":125.3265631151,"l":124.7604587054,"c":125.1611713791,"v":252175.7742753648,"t":1724122800}
+{"o":125.1611713791,"h":126.7781734656,"l":125.001982966,"c":126.4059728433,"v":256783.4952178384,"t":1724126400}
+{"o":126.4059728433,"h":127.9120227469,"l":126.30475854,"c":126.8668566918,"v":385822.0687220622,"t":1724130000}
+{"o":126.8668566918,"h":127.0022924197,"l":126.1517743058,"c":126.4189124366,"v":206304.6299531233,"t":1724133600}
+{"o":126.4189124366,"h":126.8111494356,"l":126.2927659068,"c":126.7090168668,"v":211015.2965604429,"t":1724137200}
+{"o":126.7090168668,"h":126.9643970138,"l":125.4908459466,"c":125.6702900037,"v":223634.6813666025,"t":1724140800}
+{"o":125.6702900037,"h":126.2820888917,"l":125.5838189955,"c":125.9522181506,"v":165714.8271289272,"t":1724144400}
+{"o":125.9522181506,"h":126.0548991162,"l":125.568999659,"c":125.6388914958,"v":181124.5888775841,"t":1724148000}
+{"o":125.6388914958,"h":125.8371135977,"l":124.7970187469,"c":124.9706725876,"v":247420.3052099394,"t":1724151600}
+{"o":124.9706725876,"h":125.6386910913,"l":124.8850192125,"c":125.4702575547,"v":220462.7735257144,"t":1724155200}
+{"o":125.4702575547,"h":125.8503087587,"l":124.6574059832,"c":125.5322326271,"v":291935.2028710779,"t":1724158800}
+{"o":125.5322326271,"h":125.6370015059,"l":122.4427552603,"c":122.4899375251,"v":493390.8925113332,"t":1724162400}
+{"o":122.4899375251,"h":122.7307079774,"l":121.1901658644,"c":122.0536937537,"v":479984.5919516024,"t":1724166000}
+{"o":122.0536937537,"h":122.784045942,"l":121.7312697158,"c":122.5287363309,"v":313715.3330888768,"t":1724169600}
+{"o":122.5287363309,"h":123.3147419299,"l":122.4117416711,"c":123.1865620429,"v":243592.5489455799,"t":1724173200}
+{"o":123.1865620429,"h":123.7551122272,"l":122.8243847154,"c":123.2841853652,"v":266296.9970637382,"t":1724176800}
+{"o":123.2841853652,"h":123.9905287117,"l":123.1093019129,"c":123.7055799212,"v":197947.3252939531,"t":1724180400}
+{"o":123.7055799212,"h":124.184818174,"l":123.290698276,"c":123.2923938037,"v":205603.3516433509,"t":1724184000}
+{"o":123.2923938037,"h":123.3505264928,"l":122.471232981,"c":122.9775618855,"v":188666.7020045144,"t":1724187600}
+{"o":122.9775618855,"h":123.3753794553,"l":122.7716573884,"c":123.0763244496,"v":170740.003564021,"t":1724191200}
+{"o":123.0763244496,"h":123.1797455444,"l":122.1985863075,"c":122.2375171055,"v":155574.2543412579,"t":1724194800}
+{"o":122.2375171055,"h":122.8385164586,"l":121.8145480593,"c":121.8633408093,"v":189357.3314637896,"t":1724198400}
+{"o":121.8633408093,"h":122.6113700746,"l":121.6519625922,"c":122.4771816374,"v":231689.2859081534,"t":1724202000}
+{"o":122.4771816374,"h":122.9535056915,"l":122.2763372067,"c":122.750129828,"v":136119.4597298515,"t":1724205600}
+{"o":122.750129828,"h":122.8140753147,"l":122.0110944947,"c":122.4931835446,"v":117454.7725199071,"t":1724209200}
+{"o":122.4931835446,"h":122.7405369153,"l":122.219310626,"c":122.6560700357,"v":118311.737242887,"t":1724212800}
+{"o":122.6560700357,"h":123.2359213508,"l":122.4762927955,"c":123.1160089224,"v":118761.3903801278,"t":1724216400}
+{"o":123.1160089224,"h":123.3972486555,"l":123.0372936432,"c":123.2125476719,"v":148013.4396603325,"t":1724220000}
+{"o":123.2125476719,"h":123.6120587709,"l":122.5802437327,"c":123.0547390451,"v":163881.9271417019,"t":1724223600}
+{"o":123.0547390451,"h":123.3369051013,"l":121.9369817033,"c":122.1559629647,"v":174339.5039488855,"t":1724227200}
+{"o":122.1559629647,"h":122.250549218,"l":121.0905032796,"c":121.587550048,"v":155049.7921752891,"t":1724230800}
+{"o":121.587550048,"h":122.2576009801,"l":121.3749881033,"c":122.1108520554,"v":145394.8182038531,"t":1724234400}
+{"o":122.1108520554,"h":122.2396793082,"l":121.3749862989,"c":121.4366902555,"v":147905.2918807068,"t":1724238000}
+{"o":121.4366902555,"h":121.8516055782,"l":120.7542915936,"c":121.3891989408,"v":156916.0781266927,"t":1724241600}
+{"o":121.3891989408,"h":121.6308507991,"l":119.189681192,"c":121.3785965064,"v":344023.5420015124,"t":1724245200}
+{"o":121.3785965064,"h":122.4258736643,"l":119.6142773342,"c":120.1993403166,"v":597276.8466477736,"t":1724248800}
+{"o":120.1993403166,"h":120.9905991844,"l":119.6003306087,"c":120.5821481366,"v":378797.2163536851,"t":1724252400}
+{"o":120.5821481366,"h":121.4359266215,"l":120.030152075,"c":121.3900277584,"v":248123.0238503182,"t":1724256000}
+{"o":121.3900277584,"h":122.0915009078,"l":121.1200088743,"c":121.5553853154,"v":241934.2321690525,"t":1724259600}
+{"o":121.5553853154,"h":122.9462298025,"l":121.3642686649,"c":122.6486357779,"v":331160.0874813377,"t":1724263200}
+{"o":122.6486357779,"h":123.484254717,"l":122.1759499963,"c":123.2863168735,"v":302994.2563656674,"t":1724266800}
+{"o":123.2863168735,"h":124.077208074,"l":122.5399352332,"c":122.9446725714,"v":335475.564271929,"t":1724270400}
+{"o":122.9446725714,"h":123.6935013678,"l":122.5918067242,"c":123.4302140541,"v":283546.6535597511,"t":1724274000}
+{"o":123.4302140541,"h":123.6326588771,"l":122.8017770909,"c":122.82988537,"v":218776.7531043811,"t":1724277600}
+{"o":122.82988537,"h":123.2599017162,"l":122.1256986145,"c":122.712715485,"v":214916.7575623551,"t":1724281200}
+{"o":122.712715485,"h":123.0989204058,"l":122.4119946142,"c":122.4411968947,"v":232744.3745476091,"t":1724284800}
+{"o":122.4411968947,"h":123.082435878,"l":122.3641226547,"c":122.9153054711,"v":224838.6880511141,"t":1724288400}
+{"o":122.9153054711,"h":122.9911652202,"l":120.9173170877,"c":121.6121545878,"v":238364.6826657567,"t":1724292000}
+{"o":121.6121545878,"h":121.942625196,"l":121.2877529008,"c":121.8321027928,"v":164112.7703244295,"t":1724295600}
+{"o":121.8321027928,"h":122.2709706991,"l":121.5340801207,"c":122.1775489031,"v":143559.021355348,"t":1724299200}
+{"o":122.1775489031,"h":122.3163623721,"l":121.9339500551,"c":122.215306985,"v":124576.9023420644,"t":1724302800}
+{"o":122.215306985,"h":122.7164570975,"l":122.1203589912,"c":122.6674806174,"v":135747.2906365074,"t":1724306400}
+{"o":122.6674806174,"h":123.437035268,"l":122.3886120271,"c":123.1598901497,"v":159690.8156530841,"t":1724310000}
+{"o":123.1598901497,"h":123.4206081785,"l":122.8778769561,"c":123.0478691159,"v":158957.9071141001,"t":1724313600}
+{"o":123.0478691159,"h":123.0851224039,"l":122.5935713463,"c":122.8526868278,"v":153948.2956110118,"t":1724317200}
+{"o":122.8526868278,"h":124.0133506192,"l":122.6756487933,"c":123.8209594497,"v":206774.1929789308,"t":1724320800}
+{"o":123.8209594497,"h":124.4130010051,"l":123.377736003,"c":124.2195328609,"v":263203.0939153363,"t":1724324400}
+{"o":124.2195328609,"h":124.55623827,"l":122.8892274112,"c":123.0964386155,"v":434027.7246425626,"t":1724328000}
+{"o":123.0964386155,"h":123.6233812976,"l":122.385003272,"c":122.9587490173,"v":330043.8496399734,"t":1724331600}
+{"o":122.9587490173,"h":123.0460366483,"l":122.1825029726,"c":122.7270394005,"v":302227.3156843891,"t":1724335200}
+{"o":122.7270394005,"h":123.3586456138,"l":122.0719713623,"c":122.5745194772,"v":258264.1571933144,"t":1724338800}
+{"o":122.5745194772,"h":123.1606567853,"l":122.4881771733,"c":122.7030650332,"v":239761.6508366387,"t":1724342400}
+{"o":122.7030650332,"h":123.1469384065,"l":122.4081036732,"c":122.5460147173,"v":195467.8513083713,"t":1724346000}
+{"o":122.5460147173,"h":123.3747926628,"l":122.3829094036,"c":122.8372207746,"v":167364.5905417576,"t":1724349600}
+{"o":122.8372207746,"h":123.0513264596,"l":122.5465387832,"c":122.6410264583,"v":186391.5586354339,"t":1724353200}
+{"o":122.6410264583,"h":123.3594008488,"l":122.5845918582,"c":123.2271237939,"v":259885.9897029224,"t":1724356800}
+{"o":123.2271237939,"h":123.5296473065,"l":122.911659576,"c":123.1881624155,"v":180792.7576860674,"t":1724360400}
+{"o":123.1881624155,"h":123.2707360054,"l":122.9370797666,"c":123.070758156,"v":157633.7336273612,"t":1724364000}
+{"o":123.070758156,"h":123.2642641474,"l":122.9119942896,"c":123.0883734646,"v":165863.5670836927,"t":1724367600}
+{"o":123.0883734646,"h":124.9681787967,"l":123.0362138522,"c":124.0789932042,"v":248011.7966125683,"t":1724371200}
+{"o":124.0789932042,"h":124.3895030012,"l":123.6547590096,"c":124.3696246359,"v":212945.3380350455,"t":1724374800}
+{"o":124.3696246359,"h":125.2100265031,"l":124.2178555378,"c":124.4169864382,"v":241773.999204575,"t":1724378400}
+{"o":124.4169864382,"h":124.6727177699,"l":124.0417255363,"c":124.1459392987,"v":173117.5232674325,"t":1724382000}
+{"o":124.1459392987,"h":124.6365379907,"l":124.0384641786,"c":124.0789687468,"v":161802.920303718,"t":1724385600}
+{"o":124.0789687468,"h":125.3854812104,"l":124.0789687468,"c":124.992370345,"v":183269.8620593172,"t":1724389200}
+{"o":124.992370345,"h":125.3950930546,"l":124.5097774131,"c":125.1164132296,"v":171911.8642115536,"t":1724392800}
+{"o":125.1164132296,"h":125.2461768932,"l":124.6056270288,"c":124.7374181118,"v":159871.1618772426,"t":1724396400}
+{"o":124.7374181118,"h":125.0367922999,"l":124.5825807066,"c":124.7349771224,"v":133264.9067972453,"t":1724400000}
+{"o":124.7349771224,"h":124.7349771224,"l":123.9181221971,"c":124.0149843077,"v":203524.7984988358,"t":1724403600}
+{"o":124.0149843077,"h":124.3904843775,"l":123.9387811827,"c":123.975392434,"v":133117.7894900051,"t":1724407200}
+{"o":123.975392434,"h":124.0429932933,"l":123.1789403983,"c":123.252478013,"v":170956.4365997474,"t":1724410800}
+{"o":123.252478013,"h":124.2108307029,"l":123.252478013,"c":124.0886678761,"v":165994.389988697,"t":1724414400}
+{"o":124.0886678761,"h":124.288582259,"l":123.3595183666,"c":124.2848655693,"v":215309.3398134449,"t":1724418000}
+{"o":124.2848655693,"h":126.4086098142,"l":122.6473906956,"c":123.39034947,"v":832285.7113853169,"t":1724421600}
+{"o":123.39034947,"h":124.6368033648,"l":123.1551635609,"c":124.0562433266,"v":361570.9499575891,"t":1724425200}
+{"o":124.0562433266,"h":124.771151539,"l":123.7910327476,"c":124.6412751326,"v":260147.8870702085,"t":1724428800}
+{"o":124.6412751326,"h":127.6476802526,"l":124.6255410665,"c":127.3480705867,"v":409555.6209097605,"t":1724432400}
+{"o":127.3480705867,"h":128.5842565619,"l":126.8512215178,"c":127.4429744977,"v":530264.1669588822,"t":1724436000}
+{"o":127.4429744977,"h":129.1100230237,"l":127.3762448659,"c":128.6888088944,"v":332718.4495624493,"t":1724439600}
+{"o":128.6888088944,"h":130.323006516,"l":128.6579538587,"c":129.7492121694,"v":340214.6643005883,"t":1724443200}
+{"o":129.7492121694,"h":130.952631882,"l":129.6185728951,"c":130.8413516166,"v":336797.6754429402,"t":1724446800}
+{"o":130.8413516166,"h":132.4045522727,"l":130.2593413554,"c":130.595503057,"v":389107.3616553643,"t":1724450400}
+{"o":130.595503057,"h":132.0706814839,"l":130.595503057,"c":131.7793188763,"v":237449.0292087705,"t":1724454000}
+{"o":131.7793188763,"h":132.6055062978,"l":130.9652212664,"c":131.666285272,"v":286482.9477492548,"t":1724457600}
+{"o":131.666285272,"h":131.8094850376,"l":130.6363542393,"c":131.80160208,"v":202745.1779343055,"t":1724461200}
+{"o":131.80160208,"h":132.9131204236,"l":130.5746271173,"c":131.8418385213,"v":187358.7276836038,"t":1724464800}
+{"o":131.8418385213,"h":132.0866495856,"l":131.5520937306,"c":131.7673835798,"v":147006.0190595967,"t":1724468400}
+{"o":131.7673835798,"h":132.4855139882,"l":131.6655349639,"c":132.4150193473,"v":136279.4729168267,"t":1724472000}
+{"o":132.4150193473,"h":133.579762225,"l":132.3237456637,"c":132.8319519459,"v":209685.5633205023,"t":1724475600}
+{"o":132.8319519459,"h":133.172696935,"l":132.415231725,"c":132.4184863711,"v":211464.4833220171,"t":1724479200}
+{"o":132.4184863711,"h":133.0199092053,"l":132.4175317873,"c":132.9286116151,"v":135476.9977639663,"t":1724482800}
+{"o":132.9286116151,"h":133.7813442396,"l":132.6707425235,"c":133.7303570535,"v":206687.6613049912,"t":1724486400}
+{"o":133.7303570535,"h":135.79628852,"l":133.2109184524,"c":135.4283303897,"v":191216.0519669068,"t":1724490000}
+{"o":135.4283303897,"h":136.4748798714,"l":134.897682434,"c":135.6528556214,"v":276766.7445536252,"t":1724493600}
+{"o":135.6528556214,"h":136.2871641986,"l":135.1855215935,"c":135.2711265379,"v":225011.8525175634,"t":1724497200}
+{"o":135.2711265379,"h":136.0916699156,"l":134.9590887347,"c":135.225750212,"v":225035.7696582988,"t":1724500800}
+{"o":135.225750212,"h":135.7865979909,"l":135.105591058,"c":135.7864710653,"v":262750.43320039,"t":1724504400}
+{"o":135.7864710653,"h":136.4408478355,"l":135.224882582,"c":136.4408478355,"v":260025.4955765832,"t":1724508000}
+{"o":136.4408478355,"h":137.4226304453,"l":135.9832675913,"c":137.0441639859,"v":289273.9393927061,"t":1724511600}
+{"o":137.0441639859,"h":139.3938891585,"l":136.9365721103,"c":138.5448975779,"v":449424.6456691211,"t":1724515200}
+{"o":138.5448975779,"h":139.5141081703,"l":137.9511774991,"c":138.2736564471,"v":389410.9750486761,"t":1724518800}
+{"o":138.2736564471,"h":139.3200029988,"l":137.6896124542,"c":138.7580492493,"v":328084.0185450536,"t":1724522400}
+{"o":138.7580492493,"h":139.2333436947,"l":137.8469938504,"c":138.0185863383,"v":233556.846982308,"t":1724526000}
+{"o":138.0185863383,"h":138.5135664979,"l":137.7078972728,"c":137.9278878312,"v":204983.2077986193,"t":1724529600}
+{"o":137.9278878312,"h":137.9351840234,"l":133.8013161999,"c":135.3720396178,"v":379872.0351000389,"t":1724533200}
+{"o":135.3720396178,"h":137.0195034632,"l":135.3305172768,"c":136.7005891435,"v":300277.84095069,"t":1724536800}
+{"o":136.7005891435,"h":138.2512379219,"l":136.5722152933,"c":138.0787085717,"v":198555.459207336,"t":1724540400}
+{"o":138.0787085717,"h":138.1196473192,"l":136.35222597,"c":136.5585969185,"v":272747.9894445796,"t":1724544000}
+{"o":136.5585969185,"h":137.4464885961,"l":135.301232325,"c":135.9794480367,"v":277541.5586856405,"t":1724547600}
+{"o":135.9794480367,"h":136.7240728503,"l":135.9173207909,"c":136.486304711,"v":159355.0518815079,"t":1724551200}
+{"o":136.486304711,"h":136.5879934284,"l":135.269634308,"c":136.0445418932,"v":206323.3971903379,"t":1724554800}
+{"o":136.0445418932,"h":136.4993628812,"l":135.3331960397,"c":136.4993628812,"v":184479.7554025652,"t":1724558400}
+{"o":136.4993628812,"h":136.701589869,"l":135.9967648893,"c":136.0955598977,"v":221226.8148078171,"t":1724562000}
+{"o":136.0955598977,"h":136.2146009592,"l":135.4027862139,"c":135.5947548302,"v":186061.2982364015,"t":1724565600}
+{"o":135.5947548302,"h":135.5947548302,"l":133.4610643063,"c":134.1898662557,"v":283050.7626616496,"t":1724569200}
+{"o":134.1898662557,"h":135.1861185239,"l":133.8872340558,"c":135.1236154281,"v":201539.5037717863,"t":1724572800}
+{"o":135.1236154281,"h":135.7341265017,"l":134.6727630953,"c":135.3436877076,"v":181668.6142940074,"t":1724576400}
+{"o":135.3436877076,"h":135.3986821066,"l":134.362347278,"c":134.7617648053,"v":151550.9827538332,"t":1724580000}
+{"o":134.7617648053,"h":135.7260809554,"l":134.6985982378,"c":135.1749595704,"v":177517.8047883713,"t":1724583600}
+{"o":135.1749595704,"h":135.6904055851,"l":134.9005812204,"c":135.6904055851,"v":137431.5489684368,"t":1724587200}
+{"o":135.6904055851,"h":136.7166639996,"l":135.5883505552,"c":136.2334407229,"v":256337.9364382503,"t":1724590800}
+{"o":136.2334407229,"h":137.3701237543,"l":136.2252546794,"c":136.7440564261,"v":222240.40495925,"t":1724594400}
+{"o":136.7440564261,"h":137.4810174436,"l":136.3695910126,"c":136.968472577,"v":239505.2323792957,"t":1724598000}
+{"o":136.968472577,"h":137.8204958395,"l":136.2531323574,"c":136.7103483781,"v":236283.7381222571,"t":1724601600}
+{"o":136.7103483781,"h":137.3659891415,"l":136.469077557,"c":137.0777411875,"v":190083.2721618972,"t":1724605200}
+{"o":137.0777411875,"h":137.5190494681,"l":136.6161161193,"c":137.1401513359,"v":194850.681903975,"t":1724608800}
+{"o":137.1401513359,"h":137.365951949,"l":136.4596535369,"c":136.8080350176,"v":181689.3078950295,"t":1724612400}
+{"o":136.8080350176,"h":137.1522976271,"l":136.3350949236,"c":136.6349435654,"v":193588.1093863701,"t":1724616000}
+{"o":136.6349435654,"h":138.8579275422,"l":136.5248122308,"c":138.6487730571,"v":323277.1853944354,"t":1724619600}
+{"o":138.6487730571,"h":139.2577906983,"l":137.6377617932,"c":138.0673460497,"v":244205.4452364027,"t":1724623200}
+{"o":138.0673460497,"h":138.6291492475,"l":136.2313998198,"c":136.6115810239,"v":290760.5291870171,"t":1724626800}
+{"o":136.6115810239,"h":137.4466059859,"l":136.0640220214,"c":136.7280541523,"v":277910.3594573613,"t":1724630400}
+{"o":136.7280541523,"h":136.8700976732,"l":135.7471813495,"c":135.8638309192,"v":203178.1120492292,"t":1724634000}
+{"o":135.8638309192,"h":136.3209331759,"l":135.3421200823,"c":136.3053356037,"v":204331.6943286314,"t":1724637600}
+{"o":136.3053356037,"h":137.6672373219,"l":136.0793930856,"c":137.6390611537,"v":167032.4342566646,"t":1724641200}
+{"o":142.2972156366,"h":143.5520126192,"l":142.2155731294,"c":142.2972156366,"v":776450.9108888266,"t":1717444800}
+{"o":142.2972156366,"h":142.6691042788,"l":141.752523459,"c":142.119919108,"v":655967.7620763008,"t":1717448400}
+{"o":142.119919108,"h":142.2490968873,"l":141.6692263138,"c":142.0764977777,"v":393831.2992177492,"t":1717452000}
+{"o":142.0764977777,"h":142.2484155388,"l":141.283979778,"c":141.7398105572,"v":368126.3172160829,"t":1717455600}
+{"o":141.7398105572,"h":142.3582703976,"l":141.2460585726,"c":142.1273123106,"v":412992.7237825663,"t":1717459200}
+{"o":142.1273123106,"h":143.2558829027,"l":141.6849645602,"c":143.0644793152,"v":407083.6049819706,"t":1717462800}
+{"o":143.0644793152,"h":143.0644793152,"l":142.3667097364,"c":142.7297793834,"v":329051.8776932337,"t":1717466400}
+{"o":142.7297793834,"h":143.1116198005,"l":142.5041165796,"c":142.9708016868,"v":322251.9487924653,"t":1717470000}
+{"o":142.9708016868,"h":143.5015401159,"l":142.5333683151,"c":142.7430533773,"v":335827.1621892271,"t":1717473600}
+{"o":142.7430533773,"h":142.9970532027,"l":141.9479914316,"c":141.9479914316,"v":305429.3730391289,"t":1717477200}
+{"o":141.9479914316,"h":142.5642085112,"l":141.6287271093,"c":142.2785636808,"v":412415.9077649051,"t":1717480800}
+{"o":142.2785636808,"h":142.5138005434,"l":141.8628624604,"c":141.8628624604,"v":296699.784892425,"t":1717484400}
+{"o":141.8628624604,"h":142.4337033486,"l":141.6375694034,"c":141.6719275799,"v":319671.6446532176,"t":1717488000}
+{"o":141.6719275799,"h":141.9587336876,"l":140.7293490232,"c":141.4079819343,"v":315754.3057381992,"t":1717491600}
+{"o":141.4079819343,"h":142.2592740365,"l":141.2277887534,"c":142.118415509,"v":304425.8995842778,"t":1717495200}
+{"o":142.118415509,"h":142.3987666156,"l":141.8221969584,"c":142.1656168908,"v":321558.8145237464,"t":1717498800}
+{"o":142.1656168908,"h":142.7131640123,"l":141.9390582042,"c":142.3688571594,"v":389315.4819305814,"t":1717502400}
+{"o":142.3688571594,"h":143.0758940531,"l":142.020521131,"c":142.7649226446,"v":543724.3909211396,"t":1717506000}
+{"o":142.7649226446,"h":143.6355875166,"l":142.3237340824,"c":142.585937622,"v":542797.3893916581,"t":1717509600}
+{"o":142.585937622,"h":144.2173313348,"l":142.2817030222,"c":144.2173313348,"v":497862.5707778016,"t":1717513200}
+{"o":144.2173313348,"h":146.0093455129,"l":144.1537485664,"c":145.5248365274,"v":672114.7964645284,"t":1717516800}
+{"o":145.5248365274,"h":145.6345949674,"l":144.5620367098,"c":145.384712982,"v":464543.9774078411,"t":1717520400}
+{"o":145.384712982,"h":146.3755359993,"l":145.2684926323,"c":145.9800366671,"v":429718.9147484193,"t":1717524000}
+{"o":145.9800366671,"h":145.9800366671,"l":144.6694153174,"c":145.6236382233,"v":487657.8296211933,"t":1717527600}
+{"o":145.6236382233,"h":145.9632168976,"l":144.5853665057,"c":145.5738752728,"v":446879.7479914675,"t":1717531200}
+{"o":145.5738752728,"h":146.0778475586,"l":145.2396776769,"c":145.7213035684,"v":387577.8563192702,"t":1717534800}
+{"o":145.7213035684,"h":146.9106609837,"l":145.7213035684,"c":146.8539332751,"v":623095.3019424938,"t":1717538400}
+{"o":146.8539332751,"h":147.6792919627,"l":146.5752703704,"c":147.5328112336,"v":403762.4835086641,"t":1717542000}
+{"o":147.5328112336,"h":148.2129290379,"l":147.0667118026,"c":147.8357390077,"v":408318.0367730467,"t":1717545600}
+{"o":147.8357390077,"h":149.0649657713,"l":147.3837648143,"c":148.6819462215,"v":382637.6471977585,"t":1717549200}
+{"o":148.6819462215,"h":150.2162176238,"l":148.4478100556,"c":149.0230514353,"v":514170.0704770718,"t":1717552800}
+{"o":149.0230514353,"h":149.3521196816,"l":148.285055035,"c":148.6048113034,"v":359043.0779247435,"t":1717556400}
+{"o":148.6048113034,"h":149.0031878375,"l":148.0477828661,"c":148.7434502489,"v":362508.3684422229,"t":1717560000}
+{"o":148.7434502489,"h":149.284117682,"l":148.1633801565,"c":149.0908153916,"v":383382.5066569566,"t":1717563600}
+{"o":149.0908153916,"h":149.6844452593,"l":148.9900160654,"c":149.4961054648,"v":374958.9241106789,"t":1717567200}
+{"o":149.4961054648,"h":149.740797952,"l":148.9395655138,"c":149.0197064695,"v":453086.8040392975,"t":1717570800}
+{"o":149.0197064695,"h":149.2281133899,"l":148.2726080237,"c":148.7011862207,"v":493128.1561823084,"t":1717574400}
+{"o":148.7011862207,"h":149.5602047742,"l":148.4469971435,"c":149.0114537535,"v":484822.2527316358,"t":1717578000}
+{"o":149.0114537535,"h":149.3128571165,"l":148.2322619959,"c":148.2322619959,"v":459150.9135867233,"t":1717581600}
+{"o":148.2322619959,"h":148.6464269488,"l":147.890917423,"c":148.5793830767,"v":436444.912978971,"t":1717585200}
+{"o":148.5793830767,"h":149.1642971959,"l":147.8273696568,"c":148.5920189323,"v":553367.8559489831,"t":1717588800}
+{"o":148.5920189323,"h":149.4476572434,"l":147.9500438871,"c":148.1649244411,"v":727688.2266746816,"t":1717592400}
+{"o":148.1649244411,"h":148.7952324665,"l":147.2090686069,"c":148.4554926143,"v":647334.2029094035,"t":1717596000}
+{"o":148.4554926143,"h":150.4847418803,"l":148.3708774107,"c":150.1511742045,"v":584454.6221607925,"t":1717599600}
+{"o":150.1511742045,"h":150.8818238024,"l":149.3275222337,"c":149.5280058745,"v":585720.7444555575,"t":1717603200}
+{"o":149.5280058745,"h":150.7110626773,"l":149.3945148795,"c":150.0820965064,"v":504327.7192944777,"t":1717606800}
+{"o":150.0820965064,"h":150.4740142005,"l":148.3491669509,"c":148.8303480728,"v":542050.4753732855,"t":1717610400}
+{"o":148.8303480728,"h":149.0817899289,"l":148.2161614378,"c":148.6415354547,"v":463841.1363367934,"t":1717614000}
+{"o":148.6415354547,"h":149.1545695186,"l":148.4623091219,"c":149.0601651572,"v":425058.5773307055,"t":1717617600}
+{"o":149.0601651572,"h":149.1256621943,"l":148.5364533201,"c":148.7844753586,"v":398608.2572230533,"t":1717621200}
+{"o":148.7844753586,"h":149.3681075517,"l":148.6184148676,"c":148.8373274827,"v":413625.2679632615,"t":1717624800}
+{"o":148.8373274827,"h":149.2502552206,"l":148.6591016827,"c":149.1115830386,"v":423860.7376391983,"t":1717628400}
+{"o":149.1115830386,"h":149.4197009478,"l":148.7772781275,"c":149.2572951291,"v":388994.4550637208,"t":1717632000}
+{"o":149.2572951291,"h":149.7131152983,"l":148.8249540854,"c":149.1781293332,"v":385235.0102790852,"t":1717635600}
+{"o":149.1781293332,"h":149.8789668671,"l":149.1061894679,"c":149.8218560352,"v":371333.9984438688,"t":1717639200}
+{"o":149.8218560352,"h":149.8218560352,"l":149.2008296005,"c":149.3968934957,"v":350171.9309123076,"t":1717642800}
+{"o":149.3968934957,"h":149.8660333887,"l":148.2896752685,"c":149.2980816676,"v":426115.2406619705,"t":1717646400}
+{"o":149.2980816676,"h":149.2980816676,"l":148.012705634,"c":148.0577702896,"v":350172.5275404846,"t":1717650000}
+{"o":148.0577702896,"h":148.2916112395,"l":147.4047139169,"c":147.7597391756,"v":357840.5377611025,"t":1717653600}
+{"o":147.7597391756,"h":148.4313533374,"l":147.3717399024,"c":148.314949218,"v":450107.4333949531,"t":1717657200}
+{"o":148.314949218,"h":148.7064280741,"l":147.8334955131,"c":148.6024003659,"v":507056.5356952446,"t":1717660800}
+{"o":148.6024003659,"h":149.3919778047,"l":148.2726518177,"c":148.5315532145,"v":483209.7187342914,"t":1717664400}
+{"o":148.5315532145,"h":148.5392364242,"l":147.840808706,"c":148.4005422439,"v":508651.6409146105,"t":1717668000}
+{"o":148.4005422439,"h":148.69639087,"l":148.1814021528,"c":148.69639087,"v":477207.2118830972,"t":1717671600}
+{"o":148.69639087,"h":149.0412776019,"l":148.2093039861,"c":148.5478026514,"v":515203.3596022959,"t":1717675200}
+{"o":148.5478026514,"h":148.9250558929,"l":148.1209931751,"c":148.2877820474,"v":494985.4655217276,"t":1717678800}
+{"o":148.2877820474,"h":148.8297266435,"l":147.9744196225,"c":148.8216786703,"v":715567.7544500898,"t":1717682400}
+{"o":148.8216786703,"h":149.2306049708,"l":148.5074380731,"c":148.5734044612,"v":882959.8692451984,"t":1717686000}
+{"o":148.5734044612,"h":148.6856591782,"l":147.2280781467,"c":147.4401166485,"v":720691.8301018709,"t":1717689600}
+{"o":147.4401166485,"h":148.0976258752,"l":146.8167738127,"c":147.6172199366,"v":863381.4018612336,"t":1717693200}
+{"o":147.6172199366,"h":147.7894827562,"l":146.6075704332,"c":146.9559482831,"v":782682.905654265,"t":1717696800}
+{"o":146.9559482831,"h":146.9616214869,"l":144.5815758315,"c":145.2400557949,"v":908723.3786496635,"t":1717700400}
+{"o":145.2400557949,"h":146.7428669503,"l":143.9657971338,"c":146.3853791644,"v":810113.0762238838,"t":1717704000}
+{"o":146.3853791644,"h":146.7235095922,"l":145.8526880602,"c":146.1353711873,"v":648996.7695470965,"t":1717707600}
+{"o":146.1353711873,"h":146.6582616946,"l":145.897092452,"c":146.5141740156,"v":613220.6406731132,"t":1717711200}
+{"o":146.5141740156,"h":146.7186910733,"l":145.509963102,"c":146.1370840744,"v":682073.1132955892,"t":1717714800}
+{"o":146.1370840744,"h":146.5198645767,"l":145.8450196035,"c":146.1267358219,"v":619601.2478449101,"t":1717718400}
+{"o":146.1267358219,"h":146.3110019961,"l":145.4878069415,"c":146.09127252,"v":557097.8905051034,"t":1717722000}
+{"o":146.09127252,"h":146.4738356161,"l":145.1623181529,"c":145.9039972755,"v":584501.0988805,"t":1717725600}
+{"o":145.9039972755,"h":146.5228852817,"l":145.7582200909,"c":146.5228852817,"v":495790.6282421274,"t":1717729200}
+{"o":146.5228852817,"h":148.0262732699,"l":146.3505240483,"c":147.7820533023,"v":491347.1421586412,"t":1717732800}
+{"o":147.7820533023,"h":148.2461355834,"l":147.5005402567,"c":147.8648896341,"v":466979.5402685073,"t":1717736400}
+{"o":147.8648896341,"h":148.1578471994,"l":147.5444652399,"c":147.9956067183,"v":453778.0765635045,"t":1717740000}
+{"o":147.9956067183,"h":148.223447381,"l":147.6986462333,"c":147.7795154849,"v":539957.1533141222,"t":1717743600}
+{"o":147.7795154849,"h":148.0994827207,"l":147.5531128645,"c":147.7958174391,"v":456103.0491623228,"t":1717747200}
+{"o":147.7958174391,"h":147.8923873916,"l":147.1986892498,"c":147.4547483095,"v":461139.3254994578,"t":1717750800}
+{"o":147.4547483095,"h":147.6861722645,"l":146.7579852361,"c":147.2176229011,"v":474504.9352047364,"t":1717754400}
+{"o":147.2176229011,"h":147.9577255988,"l":146.8812964498,"c":147.804457464,"v":549752.3954434464,"t":1717758000}
+{"o":147.804457464,"h":148.4120970265,"l":145.3532573811,"c":146.9448857202,"v":958575.7697164669,"t":1717761600}
+{"o":146.9448857202,"h":147.5634896336,"l":146.4453498809,"c":147.2265107539,"v":797498.0381722942,"t":1717765200}
+{"o":147.2265107539,"h":147.5215001438,"l":146.211122194,"c":147.2665245629,"v":977039.3579953065,"t":1717768800}
+{"o":147.2665245629,"h":147.2665245629,"l":145.445439147,"c":146.0715037791,"v":992863.041580471,"t":1717772400}
+{"o":146.0715037791,"h":146.3287271534,"l":144.7326583734,"c":144.8991504454,"v":1019728.0527218364,"t":1717776000}
+{"o":144.8991504454,"h":144.9360057168,"l":141.9585607336,"c":142.197418518,"v":1259423.4526176199,"t":1717779600}
+{"o":142.197418518,"h":142.197418518,"l":132.0359469543,"c":138.2924273319,"v":2619062.6032583574,"t":1717783200}
+{"o":138.2924273319,"h":143.6817649188,"l":137.5795012173,"c":139.1768718488,"v":1098079.3194473435,"t":1717786800}
+{"o":139.1768718488,"h":140.0516579113,"l":137.8410326962,"c":139.7573052235,"v":879157.1478717009,"t":1717790400}
+{"o":139.7573052235,"h":140.0915077482,"l":139.3655425269,"c":139.6080805664,"v":1030784.7888464294,"t":1717794000}
+{"o":139.6080805664,"h":140.1823368693,"l":139.3955909587,"c":140.076349585,"v":1040255.191431368,"t":1717797600}
+{"o":140.076349585,"h":140.2184701787,"l":139.4948420843,"c":139.5364342376,"v":710002.8093823588,"t":1717801200}
+{"o":139.5364342376,"h":139.6025157777,"l":139.0348192602,"c":139.2223396564,"v":680575.8657603412,"t":1717804800}
+{"o":139.2223396564,"h":140.1925596447,"l":139.1655538899,"c":140.0766473519,"v":524530.605723241,"t":1717808400}
+{"o":140.0766473519,"h":140.0936051429,"l":139.3226905062,"c":139.618566447,"v":431017.4796874554,"t":1717812000}
+{"o":139.618566447,"h":139.9922941816,"l":139.4250568898,"c":139.7062652449,"v":387029.8347671117,"t":1717815600}
+{"o":139.7062652449,"h":139.8678951942,"l":139.072931866,"c":139.1627237814,"v":425893.9505593058,"t":1717819200}
+{"o":139.1627237814,"h":139.801808995,"l":138.7162539829,"c":139.4717799073,"v":420133.1426994537,"t":1717822800}
+{"o":139.4717799073,"h":139.778870973,"l":139.2190143542,"c":139.6328034626,"v":509720.1164097334,"t":1717826400}
+{"o":139.6328034626,"h":140.6486936334,"l":139.6328034626,"c":140.5143531877,"v":377403.8190572162,"t":1717830000}
+{"o":140.5143531877,"h":140.5345818676,"l":139.5514336164,"c":139.6594527222,"v":387425.4275958266,"t":1717833600}
+{"o":139.6594527222,"h":139.7345366911,"l":139.2023130825,"c":139.4478351238,"v":436720.204434582,"t":1717837200}
+{"o":139.4478351238,"h":139.5201994316,"l":138.631940664,"c":139.1356266029,"v":483020.4487588285,"t":1717840800}
+{"o":139.1356266029,"h":139.3614817833,"l":137.5012452653,"c":137.8493147758,"v":566915.6680712041,"t":1717844400}
+{"o":137.8493147758,"h":138.1248980656,"l":135.2648982245,"c":137.3378639261,"v":566000.0255795338,"t":1717848000}
+{"o":137.3378639261,"h":137.8150564513,"l":135.0999688608,"c":137.8150564513,"v":767079.2127427877,"t":1717851600}
+{"o":137.8150564513,"h":138.5058873686,"l":135.2102404559,"c":138.3647840829,"v":525090.6404462983,"t":1717855200}
+{"o":138.3647840829,"h":138.6079849542,"l":137.3321857548,"c":137.593094343,"v":761176.9866334972,"t":1717858800}
+{"o":137.593094343,"h":137.8913963874,"l":136.5102699248,"c":137.2171731166,"v":568292.8704528735,"t":1717862400}
+{"o":137.2171731166,"h":137.7564864367,"l":135.3166820929,"c":137.7219982721,"v":574218.4537840213,"t":1717866000}
+{"o":137.7219982721,"h":138.3925447516,"l":137.3457890049,"c":137.4369770065,"v":914986.8713689964,"t":1717869600}
+{"o":137.4369770065,"h":137.8375776558,"l":135.2700212559,"c":137.2975323086,"v":544253.3569816102,"t":1717873200}
+{"o":137.2975323086,"h":137.4869529906,"l":136.2779809414,"c":136.8134101783,"v":431407.2296628078,"t":1717876800}
+{"o":136.8134101783,"h":136.920910438,"l":136.320726652,"c":136.462472435,"v":393142.6380918688,"t":1717880400}
+{"o":136.462472435,"h":136.5645543064,"l":135.1544328014,"c":136.1576884704,"v":416364.6887044882,"t":1717884000}
+{"o":136.1576884704,"h":136.2748675992,"l":134.2866933535,"c":135.6099798818,"v":425831.474131599,"t":1717887600}
+{"o":135.6099798818,"h":136.1986410633,"l":135.4840982088,"c":135.8850912981,"v":416780.2392534644,"t":1717891200}
+{"o":135.8850912981,"h":136.4147511563,"l":135.7286274269,"c":136.2948453604,"v":378982.3652655115,"t":1717894800}
+{"o":136.2948453604,"h":136.2971674268,"l":132.932017936,"c":135.0450124355,"v":456553.7943490006,"t":1717898400}
+{"o":135.0450124355,"h":135.7767245063,"l":134.3634773563,"c":135.5643269875,"v":379743.6955845376,"t":1717902000}
+{"o":135.5643269875,"h":136.2785125691,"l":135.4954900349,"c":135.7945613096,"v":302244.0055961016,"t":1717905600}
+{"o":135.7945613096,"h":136.7508966585,"l":133.8941044342,"c":136.4745389023,"v":398889.8599814618,"t":1717909200}
+{"o":136.4745389023,"h":136.981505306,"l":136.3793214632,"c":136.836317075,"v":353257.4738673209,"t":1717912800}
+{"o":136.836317075,"h":137.2439538025,"l":136.5205598561,"c":136.6209930154,"v":312553.116296959,"t":1717916400}
+{"o":136.6209930154,"h":137.1735628355,"l":136.2756055691,"c":137.058637651,"v":264901.5143134447,"t":1717920000}
+{"o":137.058637651,"h":137.2927064943,"l":136.7811616143,"c":137.0383820494,"v":281038.323088158,"t":1717923600}
+{"o":137.0383820494,"h":137.0418253575,"l":135.5024430649,"c":136.6180293216,"v":317756.6452042312,"t":1717927200}
+{"o":136.6180293216,"h":137.1575569867,"l":135.1948272452,"c":137.0311441799,"v":315400.2286329214,"t":1717930800}
+{"o":137.0311441799,"h":138.8105343258,"l":136.7391411728,"c":138.4220602915,"v":461926.9311047287,"t":1717934400}
+{"o":138.4220602915,"h":138.6196473421,"l":137.1300242395,"c":137.8841355437,"v":510291.6746364281,"t":1717938000}
+{"o":137.8841355437,"h":138.7164773268,"l":137.7412425774,"c":138.6597062385,"v":467921.8129101308,"t":1717941600}
+{"o":138.6597062385,"h":139.08519463,"l":138.4044316123,"c":138.9643462752,"v":484506.0024252883,"t":1717945200}
+{"o":138.9643462752,"h":139.0179050345,"l":138.3186416308,"c":138.5381711067,"v":447678.8926370709,"t":1717948800}
+{"o":138.5381711067,"h":138.642590222,"l":137.9896675335,"c":138.2644144405,"v":469563.5737914328,"t":1717952400}
+{"o":138.2644144405,"h":139.7168642132,"l":137.9884158682,"c":139.5716686573,"v":450578.7790190522,"t":1717956000}
+{"o":139.5716686573,"h":140.0788218641,"l":139.2945216858,"c":139.3725731824,"v":553946.1393283851,"t":1717959600}
+{"o":139.3725731824,"h":139.3725731824,"l":138.5718071803,"c":138.7446858159,"v":455762.6848288988,"t":1717963200}
+{"o":138.7446858159,"h":139.2692797066,"l":138.5496594009,"c":139.090824197,"v":451286.0045987417,"t":1717966800}
+{"o":139.090824197,"h":139.5136066493,"l":138.8510745178,"c":139.1461255027,"v":387901.5244268168,"t":1717970400}
+{"o":139.1461255027,"h":139.3529746932,"l":139.0074704496,"c":139.2837308655,"v":284457.6655864515,"t":1717974000}
+{"o":139.2837308655,"h":139.3853677328,"l":138.0094127447,"c":138.4481203603,"v":449738.5816295976,"t":1717977600}
+{"o":138.4481203603,"h":138.9897674302,"l":138.1006811174,"c":138.5465376634,"v":322084.9938026667,"t":1717981200}
+{"o":138.5465376634,"h":138.909854821,"l":138.1072410346,"c":138.2812955085,"v":308026.0047837341,"t":1717984800}
+{"o":138.2812955085,"h":138.2906542129,"l":137.1579657447,"c":137.3327778277,"v":529350.9823568255,"t":1717988400}
+{"o":137.3327778277,"h":137.9221550125,"l":136.8881833094,"c":137.6848856578,"v":366585.3528806388,"t":1717992000}
+{"o":137.6848856578,"h":137.6924978435,"l":136.8652832024,"c":137.3347347654,"v":338161.7290081184,"t":1717995600}
+{"o":137.3347347654,"h":137.4964770836,"l":136.3935762676,"c":136.7766434224,"v":406765.5533620637,"t":1717999200}
+{"o":136.7766434224,"h":136.8431152508,"l":135.268671117,"c":135.398851281,"v":370848.0534931708,"t":1718002800}
+{"o":135.398851281,"h":137.2765980419,"l":135.3423900408,"c":136.8649508104,"v":387943.867774848,"t":1718006400}
+{"o":136.8649508104,"h":137.6296917121,"l":136.2147499427,"c":137.5177004762,"v":324312.0964860486,"t":1718010000}
+{"o":137.5177004762,"h":137.6036104957,"l":137.0377377889,"c":137.2787517633,"v":355280.8700135963,"t":1718013600}
+{"o":137.2787517633,"h":137.3893658525,"l":136.7170086081,"c":136.9513953004,"v":391247.4620691318,"t":1718017200}
+{"o":136.9513953004,"h":137.0031424395,"l":136.0418070725,"c":136.1462700052,"v":396300.7140951355,"t":1718020800}
+{"o":136.1462700052,"h":136.7539282517,"l":135.4753862137,"c":136.5007850929,"v":559326.8056367654,"t":1718024400}
+{"o":136.5007850929,"h":137.4327464611,"l":135.8373474792,"c":137.3158684681,"v":526048.4762638322,"t":1718028000}
+{"o":137.3158684681,"h":140.1932700648,"l":137.2350566799,"c":139.5191705651,"v":702161.8765885793,"t":1718031600}
+{"o":139.5191705651,"h":139.8607512427,"l":138.1714477279,"c":139.1677819461,"v":655330.4962839956,"t":1718035200}
+{"o":139.1677819461,"h":139.7727298683,"l":138.6129104409,"c":139.7107983279,"v":491406.7707491547,"t":1718038800}
+{"o":139.7107983279,"h":139.9361750679,"l":138.4223642503,"c":139.1230560821,"v":548415.3669727262,"t":1718042400}
+{"o":139.1230560821,"h":139.1913486184,"l":137.5049991161,"c":137.755201896,"v":621146.2070396225,"t":1718046000}
+{"o":137.755201896,"h":138.0249960146,"l":136.6124461083,"c":137.3696940325,"v":625510.74495716,"t":1718049600}
+{"o":137.3696940325,"h":137.746488515,"l":136.4881345594,"c":137.0357980657,"v":562594.4724170119,"t":1718053200}
+{"o":137.0357980657,"h":137.1291775172,"l":136.3929478081,"c":136.8698154037,"v":474040.1409070277,"t":1718056800}
+{"o":136.8698154037,"h":136.9485885834,"l":135.9577826458,"c":136.6212895134,"v":414786.3623025777,"t":1718060400}
+{"o":136.6212895134,"h":137.1548544901,"l":136.1029738908,"c":136.5054704781,"v":456846.1859973595,"t":1718064000}
+{"o":136.5054704781,"h":137.2365881706,"l":133.4027513508,"c":134.2976165283,"v":547480.6062374398,"t":1718067600}
+{"o":134.2976165283,"h":135.6469765186,"l":133.1021634295,"c":134.5711223223,"v":716389.0289658759,"t":1718071200}
+{"o":134.5711223223,"h":134.8862328332,"l":133.6244274008,"c":134.0752069992,"v":493070.8898239718,"t":1718074800}
+{"o":134.0752069992,"h":134.1011676468,"l":131.1133420053,"c":132.680465286,"v":538673.3425047641,"t":1718078400}
+{"o":132.680465286,"h":132.8016868992,"l":131.896461961,"c":132.4868508011,"v":403649.5998593163,"t":1718082000}
+{"o":132.4868508011,"h":132.9195402763,"l":131.0272915362,"c":131.9188773119,"v":420727.7947575729,"t":1718085600}
+{"o":131.9188773119,"h":132.4541973232,"l":131.0509810715,"c":131.8338621756,"v":401870.6645383353,"t":1718089200}
+{"o":131.8338621756,"h":132.7186658763,"l":131.4254484001,"c":132.1167252514,"v":416816.5606472795,"t":1718092800}
+{"o":132.1167252514,"h":132.6023514418,"l":131.2201756818,"c":132.2759090103,"v":393150.7401133876,"t":1718096400}
+{"o":132.2759090103,"h":133.4228460002,"l":131.7769164837,"c":132.9297761872,"v":422395.3190409805,"t":1718100000}
+{"o":132.9297761872,"h":132.9665440509,"l":131.8805671336,"c":132.0184199413,"v":508650.8406814756,"t":1718103600}
+{"o":132.0184199413,"h":132.6683273172,"l":131.714439415,"c":132.0364650346,"v":522463.356879503,"t":1718107200}
+{"o":132.0364650346,"h":132.5448779346,"l":129.5941143817,"c":129.8330015613,"v":716937.1095398084,"t":1718110800}
+{"o":129.8330015613,"h":131.1776033492,"l":129.3149388222,"c":130.4897691758,"v":662055.2366296494,"t":1718114400}
+{"o":130.4897691758,"h":130.9089646507,"l":125.6860394018,"c":126.7844567756,"v":957436.4033287838,"t":1718118000}
+{"o":126.7844567756,"h":128.5083486307,"l":126.0985752876,"c":126.8715769202,"v":674144.0172959341,"t":1718121600}
+{"o":126.8715769202,"h":127.6241020061,"l":124.3558611385,"c":126.8472729718,"v":542571.268078536,"t":1718125200}
+{"o":126.8472729718,"h":128.4232665177,"l":126.4810582118,"c":127.7937688014,"v":534652.9791634398,"t":1718128800}
+{"o":127.7937688014,"h":128.7360093714,"l":127.0055016597,"c":128.1984433242,"v":575636.32722043,"t":1718132400}
+{"o":128.1984433242,"h":128.3021392264,"l":127.2764657479,"c":127.4368100641,"v":513617.6651622719,"t":1718136000}
+{"o":127.4368100641,"h":128.6149958394,"l":127.388231436,"c":128.3680826104,"v":657423.1418874984,"t":1718139600}
+{"o":128.3680826104,"h":128.9650104461,"l":127.9204754634,"c":128.4882219373,"v":439968.681180168,"t":1718143200}
+{"o":128.4882219373,"h":129.0866091252,"l":127.9467820937,"c":128.2771828878,"v":520830.8505385315,"t":1718146800}
+{"o":128.2771828878,"h":128.5600712749,"l":126.4419314637,"c":127.3224006531,"v":640373.5611638509,"t":1718150400}
+{"o":127.3224006531,"h":127.6592508282,"l":123.9910996191,"c":126.4398143668,"v":678601.2171923148,"t":1718154000}
+{"o":126.4398143668,"h":128.4891231175,"l":125.8120523607,"c":128.3089231975,"v":508610.1717359883,"t":1718157600}
+{"o":128.3089231975,"h":128.8454892552,"l":127.0155896713,"c":128.5678347251,"v":394288.3132691946,"t":1718161200}
+{"o":128.5678347251,"h":130.5401761012,"l":128.4811548143,"c":129.9570822536,"v":450093.3151193014,"t":1718164800}
+{"o":129.9570822536,"h":130.0307648039,"l":128.9018685064,"c":128.9695464692,"v":379140.4929356507,"t":1718168400}
+{"o":128.9695464692,"h":130.256755192,"l":128.9638883623,"c":129.5815179947,"v":354472.9675119897,"t":1718172000}
+{"o":129.5815179947,"h":130.5316506816,"l":129.4974514498,"c":130.3844640778,"v":334191.4553080142,"t":1718175600}
+{"o":130.3844640778,"h":130.8827884335,"l":129.8668828195,"c":129.9790377045,"v":288073.4032793865,"t":1718179200}
+{"o":129.9790377045,"h":131.1854611953,"l":129.7425915709,"c":130.7611258644,"v":396806.9277756051,"t":1718182800}
+{"o":130.7611258644,"h":132.0261440255,"l":130.7611258644,"c":131.2317106257,"v":488215.7829427308,"t":1718186400}
+{"o":131.2317106257,"h":131.4919365551,"l":130.3230376302,"c":130.3759536631,"v":447782.0864959827,"t":1718190000}
+{"o":130.3759536631,"h":137.0460056123,"l":130.2871384263,"c":136.470783088,"v":928599.8933828353,"t":1718193600}
+{"o":136.470783088,"h":138.9688400329,"l":136.0010701455,"c":136.8416572168,"v":783030.0898805506,"t":1718197200}
+{"o":136.8416572168,"h":138.1136527813,"l":136.317743919,"c":137.5466532279,"v":659233.7940659029,"t":1718200800}
+{"o":137.5466532279,"h":137.7070959386,"l":135.5117831226,"c":136.4429258321,"v":620388.8692339465,"t":1718204400}
+{"o":136.4429258321,"h":137.2528467358,"l":135.6292693975,"c":136.4393245407,"v":627700.3030637422,"t":1718208000}
+{"o":136.4393245407,"h":137.3743059333,"l":135.9359341417,"c":137.0634807612,"v":659414.0222491099,"t":1718211600}
+{"o":137.0634807612,"h":137.1374035167,"l":133.546753765,"c":133.9990492249,"v":1055383.573926958,"t":1718215200}
+{"o":133.9990492249,"h":135.9811522151,"l":129.6548322414,"c":131.6590515161,"v":1061495.8783105216,"t":1718218800}
+{"o":131.6590515161,"h":133.3521367207,"l":130.7896949699,"c":133.0950207851,"v":659108.5820328888,"t":1718222400}
+{"o":133.0950207851,"h":133.7666146508,"l":132.712395597,"c":133.362906232,"v":597308.2228661822,"t":1718226000}
+{"o":133.362906232,"h":133.7131676168,"l":132.9661570797,"c":133.6133067806,"v":474912.8034939669,"t":1718229600}
+{"o":133.6133067806,"h":133.668926405,"l":132.5621577745,"c":133.3192489695,"v":431132.4463939109,"t":1718233200}
+{"o":133.3192489695,"h":133.3192489695,"l":131.441257404,"c":132.8333417856,"v":434051.7009073852,"t":1718236800}
+{"o":132.8333417856,"h":133.4891793065,"l":131.2340762445,"c":131.3523089682,"v":451947.2525936241,"t":1718240400}
+{"o":131.3523089682,"h":132.0149083751,"l":129.1573191138,"c":130.4046505399,"v":528324.6476945952,"t":1718244000}
+{"o":130.4046505399,"h":130.4115118999,"l":128.4475827127,"c":130.1365927458,"v":711082.005136314,"t":1718247600}
+{"o":130.1365927458,"h":131.3056695189,"l":129.8780684681,"c":130.6379300492,"v":430122.893293756,"t":1718251200}
+{"o":130.6379300492,"h":131.1119573702,"l":130.6104990195,"c":130.8863747271,"v":425895.9664005161,"t":1718254800}
+{"o":130.8863747271,"h":131.0427228041,"l":128.8483339718,"c":130.0865185373,"v":823229.302637103,"t":1718258400}
+{"o":130.0865185373,"h":130.7564435213,"l":128.4145827837,"c":130.6892170399,"v":591801.4022756175,"t":1718262000}
+{"o":130.6892170399,"h":130.9758640136,"l":130.2176307856,"c":130.4891635302,"v":430789.7097169713,"t":1718265600}
+{"o":130.4891635302,"h":130.5657679058,"l":128.4924546993,"c":129.797922949,"v":456534.8624592729,"t":1718269200}
+{"o":129.797922949,"h":130.6808345356,"l":128.902971193,"c":130.2643515406,"v":452516.0250752283,"t":1718272800}
+{"o":130.2643515406,"h":130.5156626758,"l":128.1577600407,"c":128.5350441487,"v":418203.43501603,"t":1718276400}
+{"o":128.5350441487,"h":130.6484735131,"l":128.3397031631,"c":128.8506474844,"v":637278.5802218659,"t":1718280000}
+{"o":128.8506474844,"h":130.421405274,"l":128.227269298,"c":128.9694503541,"v":617770.478950717,"t":1718283600}
+{"o":128.9694503541,"h":129.2443026968,"l":126.1459288473,"c":128.1427019154,"v":746101.10492288,"t":1718287200}
+{"o":128.1427019154,"h":128.2916693932,"l":125.5259465819,"c":126.1378671615,"v":848268.7057699562,"t":1718290800}
+{"o":126.1378671615,"h":127.0895242554,"l":125.2164432254,"c":126.7891253492,"v":796958.6137047173,"t":1718294400}
+{"o":126.7891253492,"h":127.7149971551,"l":126.1720376816,"c":127.6562999483,"v":535838.5439901659,"t":1718298000}
+{"o":127.6562999483,"h":128.1857297754,"l":126.4397904192,"c":127.8559561534,"v":456520.9042067722,"t":1718301600}
+{"o":127.8559561534,"h":127.9147574566,"l":126.2466754571,"c":126.9228704848,"v":526928.2864123754,"t":1718305200}
+{"o":126.9228704848,"h":127.3683949223,"l":126.0048175557,"c":126.4278171864,"v":580065.4941765735,"t":1718308800}
+{"o":126.4278171864,"h":127.158698314,"l":123.9928969567,"c":127.1479125971,"v":453832.9639756206,"t":1718312400}
+{"o":127.1479125971,"h":127.4589473931,"l":126.1117264269,"c":127.2769323089,"v":422046.7730505,"t":1718316000}
+{"o":127.2769323089,"h":127.2769323089,"l":126.1472432925,"c":126.4796134133,"v":341636.3199564346,"t":1718319600}
+{"o":126.4796134133,"h":127.3060826208,"l":125.6999393246,"c":126.338673322,"v":484034.2261700728,"t":1718323200}
+{"o":126.338673322,"h":127.1426783922,"l":124.404143755,"c":127.1301850573,"v":523414.3363049355,"t":1718326800}
+{"o":127.1301850573,"h":127.5427861487,"l":126.5681306623,"c":127.1940935726,"v":406517.3949274268,"t":1718330400}
+{"o":127.1940935726,"h":127.333450306,"l":126.1397727734,"c":126.6523769747,"v":414207.914060939,"t":1718334000}
+{"o":126.6523769747,"h":127.1821637948,"l":126.2239913005,"c":126.2867722254,"v":391583.3808948586,"t":1718337600}
+{"o":126.2867722254,"h":128.0218164083,"l":126.0509410274,"c":127.662004993,"v":454056.5399055462,"t":1718341200}
+{"o":127.662004993,"h":127.7956717428,"l":126.2436249912,"c":127.017728339,"v":353372.3391175678,"t":1718344800}
+{"o":127.017728339,"h":127.2559389274,"l":126.2303182377,"c":126.7695299973,"v":328546.7162484227,"t":1718348400}
+{"o":126.7695299973,"h":127.8784751825,"l":126.5595948283,"c":127.4665002829,"v":363216.9703337303,"t":1718352000}
+{"o":127.4665002829,"h":127.4695550204,"l":126.2611654709,"c":126.8999955072,"v":342527.0809909964,"t":1718355600}
+{"o":126.8999955072,"h":127.4301489569,"l":126.6305740861,"c":126.9549814814,"v":328468.9031575348,"t":1718359200}
+{"o":126.9549814814,"h":127.3282805146,"l":126.2778566173,"c":127.1474626307,"v":369824.7454739177,"t":1718362800}
+{"o":127.1474626307,"h":127.9567445171,"l":126.9220269312,"c":127.3097858972,"v":474972.1586510743,"t":1718366400}
+{"o":127.3097858972,"h":127.6894559139,"l":126.8273280547,"c":127.0153565745,"v":463961.1559264541,"t":1718370000}
+{"o":127.0153565745,"h":127.0884386306,"l":123.4369862008,"c":124.5205612715,"v":633571.6298696701,"t":1718373600}
+{"o":124.5205612715,"h":125.1977591404,"l":121.8416751434,"c":123.457487396,"v":668720.793519525,"t":1718377200}
+{"o":123.457487396,"h":123.6836865877,"l":118.2294746517,"c":121.4676749791,"v":1130373.8071625161,"t":1718380800}
+{"o":121.4676749791,"h":122.5280670374,"l":119.7913410533,"c":121.6042938117,"v":671232.5560171433,"t":1718384400}
+{"o":121.6042938117,"h":121.7103347741,"l":119.7371189784,"c":121.416624622,"v":594424.3211192269,"t":1718388000}
+{"o":121.416624622,"h":122.3854362198,"l":119.8596537912,"c":121.7255665754,"v":595987.4963100305,"t":1718391600}
+{"o":121.7255665754,"h":122.8309499308,"l":121.5871119718,"c":121.8172821322,"v":451088.097551989,"t":1718395200}
+{"o":121.8172821322,"h":124.678593538,"l":121.4881907165,"c":123.6877747588,"v":633282.9813328028,"t":1718398800}
+{"o":123.6877747588,"h":123.8327914913,"l":122.1033916133,"c":123.0441782047,"v":610059.5177321956,"t":1718402400}
+{"o":123.0441782047,"h":123.3613601086,"l":122.5046776361,"c":122.8436949844,"v":390736.0761231264,"t":1718406000}
+{"o":122.8436949844,"h":123.7094322215,"l":122.7510600801,"c":123.2888330841,"v":392020.7305427605,"t":1718409600}
+{"o":123.2888330841,"h":124.0886127332,"l":123.0031798596,"c":123.0863210216,"v":361678.9439480448,"t":1718413200}
+{"o":123.0863210216,"h":123.6510903499,"l":122.7840013208,"c":123.4714734445,"v":310532.730022668,"t":1718416800}
+{"o":123.4714734445,"h":124.4550279869,"l":123.4243501521,"c":124.4095368149,"v":321259.9534164051,"t":1718420400}
+{"o":124.4095368149,"h":124.6536613703,"l":123.7771681305,"c":124.2983323431,"v":336553.783770663,"t":1718424000}
+{"o":124.2983323431,"h":124.9879895696,"l":124.2335852752,"c":124.4264417241,"v":311358.9719210279,"t":1718427600}
+{"o":124.4264417241,"h":124.9177015784,"l":123.6566912457,"c":123.8422404724,"v":330483.8752473415,"t":1718431200}
+{"o":123.8422404724,"h":124.3654882692,"l":123.34495926,"c":123.4683149759,"v":342889.8455441703,"t":1718434800}
+{"o":123.4683149759,"h":124.0023026672,"l":123.1965923044,"c":123.6101366576,"v":287546.9218884793,"t":1718438400}
+{"o":123.6101366576,"h":123.9396289215,"l":122.9576426827,"c":123.240072379,"v":328225.356630631,"t":1718442000}
+{"o":123.240072379,"h":123.7506601201,"l":122.8214422808,"c":123.6371277453,"v":282833.6891225043,"t":1718445600}
+{"o":123.6371277453,"h":124.179011925,"l":123.4751006263,"c":124.0899559459,"v":315028.680877405,"t":1718449200}
+{"o":124.0899559459,"h":124.3581528215,"l":123.6777747749,"c":124.2286157501,"v":315938.2353623886,"t":1718452800}
+{"o":124.2286157501,"h":124.4808480617,"l":123.7224887036,"c":124.4113717509,"v":361308.403584559,"t":1718456400}
+{"o":124.4113717509,"h":124.4993149589,"l":123.8733709777,"c":124.0201970275,"v":463621.600468357,"t":1718460000}
+{"o":124.0201970275,"h":125.0360963935,"l":123.9170742425,"c":124.6935540617,"v":460379.3915944708,"t":1718463600}
+{"o":124.6935540617,"h":125.2443824566,"l":124.5693206601,"c":124.7038091854,"v":397038.8527673784,"t":1718467200}
+{"o":124.7038091854,"h":125.0567574803,"l":124.4154986505,"c":124.992356714,"v":403633.2691789943,"t":1718470800}
+{"o":124.992356714,"h":124.9959018,"l":124.1996582745,"c":124.3755257088,"v":419920.6062117675,"t":1718474400}
+{"o":124.3755257088,"h":124.6754617879,"l":123.7724387933,"c":124.2280844831,"v":390258.9248717502,"t":1718478000}
+{"o":124.2280844831,"h":124.4907661922,"l":123.5788741404,"c":123.9366244456,"v":383904.5405262877,"t":1718481600}
+{"o":123.9366244456,"h":124.9951869446,"l":123.8426020651,"c":124.7898319241,"v":332549.24489652,"t":1718485200}
+{"o":124.7898319241,"h":124.9250950412,"l":124.3595455792,"c":124.8726369817,"v":328598.7599653288,"t":1718488800}
+{"o":124.8726369817,"h":125.0897440953,"l":124.6962277087,"c":124.9381973229,"v":313341.0127358511,"t":1718492400}
+{"o":124.9381973229,"h":125.0581137893,"l":124.1915445196,"c":124.2284460256,"v":316503.1647305674,"t":1718496000}
+{"o":124.2284460256,"h":124.6347530998,"l":123.8837608156,"c":124.2466233517,"v":355077.7777561268,"t":1718499600}
+{"o":124.2466233517,"h":124.2565460133,"l":123.8480397164,"c":123.9186581423,"v":310276.7406682954,"t":1718503200}
+{"o":123.9186581423,"h":124.1488027565,"l":123.5589638922,"c":123.6364247882,"v":293935.3480366998,"t":1718506800}
+{"o":123.6364247882,"h":123.7243105946,"l":122.9175385261,"c":122.9369042096,"v":365132.4654591142,"t":1718510400}
+{"o":122.9369042096,"h":124.0628063141,"l":122.8744626381,"c":124.0129582174,"v":360894.1232037348,"t":1718514000}
+{"o":124.0129582174,"h":124.477119579,"l":123.7366447612,"c":124.3298309499,"v":383228.0508862322,"t":1718517600}
+{"o":124.3298309499,"h":124.7346977511,"l":124.0273215054,"c":124.0939665164,"v":333708.672471498,"t":1718521200}
+{"o":124.0939665164,"h":124.3601957915,"l":123.6475268711,"c":123.7625793575,"v":293593.8911392797,"t":1718524800}
+{"o":123.7625793575,"h":124.2855986519,"l":123.520821265,"c":124.2825488562,"v":389905.8075164608,"t":1718528400}
+{"o":124.2825488562,"h":125.1149533166,"l":123.9961729874,"c":124.8628820711,"v":412736.2558455251,"t":1718532000}
+{"o":124.8628820711,"h":124.979549424,"l":124.4286662607,"c":124.4968433487,"v":322047.1766898753,"t":1718535600}
+{"o":124.4968433487,"h":124.9026037609,"l":124.3020094221,"c":124.5866874423,"v":367988.4710814309,"t":1718539200}
+{"o":124.5866874423,"h":125.3743280605,"l":124.532149519,"c":125.2692501847,"v":477020.9237291515,"t":1718542800}
+{"o":125.2692501847,"h":126.120502151,"l":125.0313206189,"c":125.6548114317,"v":462969.0075910983,"t":1718546400}
+{"o":125.6548114317,"h":127.7417131869,"l":125.6121944262,"c":127.5750048637,"v":417034.8980686435,"t":1718550000}
+{"o":127.5750048637,"h":128.1858402107,"l":127.0212021855,"c":127.3281721275,"v":409257.3112076503,"t":1718553600}
+{"o":127.3281721275,"h":127.91337543,"l":126.8655303551,"c":127.0419078366,"v":372409.3057904909,"t":1718557200}
+{"o":127.0419078366,"h":127.5552771495,"l":126.684097363,"c":127.4208277384,"v":368548.0967697001,"t":1718560800}
+{"o":127.4208277384,"h":127.9427456089,"l":127.2849320502,"c":127.6817497294,"v":452844.1915710998,"t":1718564400}
+{"o":127.6817497294,"h":128.2110315786,"l":127.4081111353,"c":127.8915655408,"v":329142.8556307932,"t":1718568000}
+{"o":127.8915655408,"h":128.3870627563,"l":127.6698387931,"c":128.1542999263,"v":332319.160127226,"t":1718571600}
+{"o":128.1542999263,"h":129.7669660362,"l":128.1087067141,"c":129.1636792513,"v":448914.6572977541,"t":1718575200}
+{"o":129.1636792513,"h":129.9518723651,"l":128.9866101751,"c":129.9262944033,"v":325849.5833573095,"t":1718578800}
+{"o":129.9262944033,"h":130.340911931,"l":129.1387828956,"c":129.2367495131,"v":382420.8519064143,"t":1718582400}
+{"o":129.2367495131,"h":129.3606939998,"l":127.5780310942,"c":127.9147360996,"v":403048.707056792,"t":1718586000}
+{"o":127.9147360996,"h":128.0073580653,"l":126.8712325063,"c":127.6077766455,"v":421168.4256828678,"t":1718589600}
+{"o":127.6077766455,"h":127.6402627451,"l":126.3635643328,"c":126.4817502609,"v":373130.0419513053,"t":1718593200}
+{"o":126.4817502609,"h":127.5475362282,"l":125.8178407659,"c":127.4997795409,"v":348146.0638041,"t":1718596800}
+{"o":127.4997795409,"h":128.1201583888,"l":126.640227397,"c":127.0240786929,"v":378403.8100128283,"t":1718600400}
+{"o":127.0240786929,"h":127.1124021164,"l":125.5153422658,"c":125.7408497607,"v":461786.7322636967,"t":1718604000}
+{"o":125.7408497607,"h":126.7131688562,"l":125.1998394609,"c":125.8883698786,"v":490862.2715213429,"t":1718607600}
+{"o":125.8883698786,"h":126.4825591734,"l":124.7063221998,"c":125.2833832018,"v":476817.3654520254,"t":1718611200}
+{"o":125.2833832018,"h":126.0845498075,"l":123.755571729,"c":124.0483270112,"v":503354.8303109842,"t":1718614800}
+{"o":124.0483270112,"h":124.2078892795,"l":121.7031285901,"c":123.0202777326,"v":566800.8317755818,"t":1718618400}
+{"o":123.0202777326,"h":124.4704931965,"l":122.8590472813,"c":123.6625374608,"v":556883.2177773905,"t":1718622000}
+{"o":123.6625374608,"h":123.8312935647,"l":121.8355669904,"c":122.9636111407,"v":597253.0633667898,"t":1718625600}
+{"o":122.9636111407,"h":123.6130091423,"l":121.8284132856,"c":122.2967475779,"v":570355.9672296119,"t":1718629200}
+{"o":122.2967475779,"h":124.2254375388,"l":122.1988739547,"c":123.1910751438,"v":639322.1340560627,"t":1718632800}
+{"o":123.1910751438,"h":123.6457376317,"l":119.7787017295,"c":121.2589987488,"v":698711.7436434363,"t":1718636400}
+{"o":121.2589987488,"h":123.6039450169,"l":119.6284339359,"c":123.0610710382,"v":735494.754870019,"t":1718640000}
+{"o":123.0610710382,"h":124.5344305731,"l":123.0442668968,"c":124.2264847168,"v":634039.173577403,"t":1718643600}
+{"o":124.2264847168,"h":126.0422410737,"l":124.1593617958,"c":125.6957234557,"v":719287.8975947836,"t":1718647200}
+{"o":125.6957234557,"h":125.7495688733,"l":123.9137794044,"c":124.0944438341,"v":620361.7092359615,"t":1718650800}
+{"o":124.0944438341,"h":124.192402104,"l":122.1226172749,"c":122.7832987917,"v":713346.9534347095,"t":1718654400}
+{"o":122.7832987917,"h":123.5102641852,"l":121.5550715999,"c":122.9325154082,"v":693196.5950430754,"t":1718658000}
+{"o":122.9325154082,"h":123.6641459064,"l":122.5443804539,"c":123.5328095074,"v":830898.5381603579,"t":1718661600}
+{"o":123.5328095074,"h":123.8658612361,"l":122.7236469534,"c":123.1056151489,"v":1263993.5591037269,"t":1718665200}
+{"o":123.1056151489,"h":123.5271475899,"l":120.3336333552,"c":121.5389465246,"v":1144319.8459864238,"t":1718668800}
+{"o":121.5389465246,"h":121.9642977792,"l":110.402268054,"c":113.9660547204,"v":1455313.7273302439,"t":1718672400}
+{"o":113.9660547204,"h":116.6945582258,"l":112.3900177665,"c":115.8406991189,"v":1245016.4570462571,"t":1718676000}
+{"o":115.8406991189,"h":116.7973144671,"l":114.9848852678,"c":116.6226334584,"v":959247.6677068527,"t":1718679600}
+{"o":116.6226334584,"h":117.9716570829,"l":115.8231450988,"c":117.5092906491,"v":1203322.591119081,"t":1718683200}
+{"o":117.5092906491,"h":118.5160159943,"l":117.1714323734,"c":117.3208587623,"v":920870.1694740301,"t":1718686800}
+{"o":117.3208587623,"h":117.8807443235,"l":116.4490479411,"c":116.9570873571,"v":635524.5989687541,"t":1718690400}
+{"o":116.9570873571,"h":117.7754504145,"l":116.8662167096,"c":117.5138594294,"v":618537.9532454311,"t":1718694000}
+{"o":117.5138594294,"h":119.3563586605,"l":117.3062771361,"c":119.0952150569,"v":686271.554101489,"t":1718697600}
+{"o":119.0952150569,"h":119.265663263,"l":117.8966297164,"c":118.0153599217,"v":476035.3700702289,"t":1718701200}
+{"o":118.0153599217,"h":118.9680675822,"l":117.5759888134,"c":118.307334071,"v":477139.1903533334,"t":1718704800}
+{"o":118.307334071,"h":118.5831752833,"l":116.5482727549,"c":117.8437244144,"v":653385.8939488895,"t":1718708400}
+{"o":117.8437244144,"h":118.2509634807,"l":116.2429315551,"c":116.8740371482,"v":733860.4243297086,"t":1718712000}
+{"o":116.8740371482,"h":117.0943606385,"l":114.1466580667,"c":115.3236929438,"v":855188.8952798558,"t":1718715600}
+{"o":115.3236929438,"h":118.3665943907,"l":114.1018744123,"c":116.0641976918,"v":1060238.4058355996,"t":1718719200}
+{"o":116.0641976918,"h":117.5990740253,"l":115.1180235248,"c":116.8039733169,"v":752309.5276285748,"t":1718722800}
+{"o":116.8039733169,"h":116.9322640049,"l":114.3896085719,"c":115.7125592758,"v":783053.2613498212,"t":1718726400}
+{"o":115.7125592758,"h":116.1889362534,"l":113.9504046363,"c":114.0109564246,"v":791170.6876766019,"t":1718730000}
+{"o":114.0109564246,"h":115.3698810641,"l":113.1390334675,"c":113.6544217053,"v":955943.516010342,"t":1718733600}
+{"o":113.6544217053,"h":114.2234764068,"l":111.9130969006,"c":114.1366819549,"v":1021553.5805818083,"t":1718737200}
+{"o":114.1366819549,"h":117.6334543409,"l":113.1065561847,"c":117.3617622609,"v":966632.9438722614,"t":1718740800}
+{"o":117.3617622609,"h":118.9970105024,"l":117.0592191521,"c":118.3512406382,"v":804933.5652946697,"t":1718744400}
+{"o":118.3512406382,"h":118.4223994662,"l":117.088363645,"c":118.1863005024,"v":623009.4303330944,"t":1718748000}
+{"o":118.1863005024,"h":118.2751504532,"l":117.2657400744,"c":118.0338142215,"v":523603.1392736156,"t":1718751600}
+{"o":118.0338142215,"h":118.8003954401,"l":116.904917459,"c":118.5345432127,"v":851349.3700426979,"t":1718755200}
+{"o":118.5345432127,"h":120.8114064701,"l":117.7938061243,"c":118.517677472,"v":1044756.0053634559,"t":1718758800}
+{"o":118.517677472,"h":120.498340661,"l":118.4691851788,"c":119.4799292444,"v":726335.4395438358,"t":1718762400}
+{"o":119.4799292444,"h":121.6300183633,"l":119.3441733076,"c":120.4270114599,"v":712285.0707198197,"t":1718766000}
+{"o":120.4270114599,"h":121.357549351,"l":120.1385799764,"c":120.8528614152,"v":505820.7495425405,"t":1718769600}
+{"o":120.8528614152,"h":121.2345384114,"l":119.742619555,"c":120.2738923261,"v":462173.4227424977,"t":1718773200}
+{"o":120.2738923261,"h":121.8711075414,"l":120.0180088965,"c":121.6537659991,"v":478705.8173278506,"t":1718776800}
+{"o":121.6537659991,"h":121.8885892353,"l":120.1032271488,"c":120.2722547167,"v":412127.7741723481,"t":1718780400}
+{"o":120.2722547167,"h":120.482067153,"l":118.9844748832,"c":119.1807186735,"v":375312.0953068068,"t":1718784000}
+{"o":119.1807186735,"h":119.6439154863,"l":118.3407931878,"c":118.9827911357,"v":425268.0135228529,"t":1718787600}
+{"o":118.9827911357,"h":119.7573229016,"l":118.3897643689,"c":119.7009477639,"v":408228.8013839965,"t":1718791200}
+{"o":119.7009477639,"h":119.8861676255,"l":117.6156668889,"c":118.4943055833,"v":465443.9501931133,"t":1718794800}
+{"o":118.4943055833,"h":119.3322541287,"l":117.9403488301,"c":118.944124066,"v":503396.1399329287,"t":1718798400}
+{"o":118.944124066,"h":119.2021710766,"l":118.0632914759,"c":118.0632914759,"v":494518.9430948533,"t":1718802000}
+{"o":118.0632914759,"h":118.1636834291,"l":116.3837598643,"c":117.1743445179,"v":692863.1074394278,"t":1718805600}
+{"o":117.1743445179,"h":117.8145032105,"l":116.9202464542,"c":117.6100335553,"v":576428.503609083,"t":1718809200}
+{"o":117.6100335553,"h":118.1837441053,"l":116.828836561,"c":117.6334503801,"v":577436.1919188334,"t":1718812800}
+{"o":117.6334503801,"h":119.6268277061,"l":117.428516119,"c":118.4109894223,"v":575685.0451259802,"t":1718816400}
+{"o":118.4109894223,"h":119.0760356673,"l":118.0478209796,"c":118.2417978902,"v":570365.5879921335,"t":1718820000}
+{"o":118.2417978902,"h":118.2912174132,"l":116.4703523856,"c":117.4142030963,"v":711618.8830868661,"t":1718823600}
+{"o":117.4142030963,"h":117.6625131416,"l":115.7895158269,"c":116.2621174705,"v":818038.4780104681,"t":1718827200}
+{"o":116.2621174705,"h":116.855657477,"l":115.6744154697,"c":116.6036867892,"v":726572.611599026,"t":1718830800}
+{"o":116.6036867892,"h":116.8939442962,"l":115.6196459227,"c":115.7364034102,"v":550712.6674601582,"t":1718834400}
+{"o":115.7364034102,"h":116.6800288493,"l":115.5742933838,"c":116.4639672487,"v":742537.7379283872,"t":1718838000}
+{"o":116.4639672487,"h":116.9398831149,"l":115.729561618,"c":116.2032927154,"v":702462.8645887438,"t":1718841600}
+{"o":116.2032927154,"h":117.9285897619,"l":115.5882074503,"c":116.0755959742,"v":665485.3233646177,"t":1718845200}
+{"o":116.0755959742,"h":116.1951395437,"l":114.9306048549,"c":115.498233228,"v":523972.4407418393,"t":1718848800}
+{"o":115.498233228,"h":115.5713676067,"l":113.8920373893,"c":114.2666295938,"v":462634.6483037241,"t":1718852400}
+{"o":114.2666295938,"h":115.9180931351,"l":113.7961562619,"c":115.3302178627,"v":497668.2398616,"t":1718856000}
+{"o":115.3302178627,"h":117.1263246136,"l":115.3268514584,"c":116.7988529576,"v":547253.350028254,"t":1718859600}
+{"o":116.7988529576,"h":117.6842321866,"l":116.2272223082,"c":116.4706245125,"v":536326.1119048924,"t":1718863200}
+{"o":116.4706245125,"h":118.5781035118,"l":116.2844941575,"c":117.7301702498,"v":593170.9387159455,"t":1718866800}
+{"o":117.7301702498,"h":118.2803122224,"l":117.1771946892,"c":118.2803122224,"v":500363.4681887181,"t":1718870400}
+{"o":118.2803122224,"h":118.5657053202,"l":117.7974836108,"c":118.0239041211,"v":554281.7381593672,"t":1718874000}
+{"o":118.0239041211,"h":119.7931594738,"l":117.5005165818,"c":119.5800521204,"v":606902.8089241495,"t":1718877600}
+{"o":119.5800521204,"h":121.4018902362,"l":119.0037362693,"c":119.6434059595,"v":660325.4434199677,"t":1718881200}
+{"o":119.6434059595,"h":120.3664440691,"l":118.7184221263,"c":118.7470478225,"v":636721.1833436682,"t":1718884800}
+{"o":118.7470478225,"h":119.3455105852,"l":115.7612469071,"c":115.9447718958,"v":714621.7099336551,"t":1718888400}
+{"o":115.9447718958,"h":116.0431547096,"l":113.9213659847,"c":115.5122098587,"v":890319.2829467211,"t":1718892000}
+{"o":115.5122098587,"h":115.8238450043,"l":114.3305070862,"c":114.4514865891,"v":732763.6008185348,"t":1718895600}
+{"o":114.4514865891,"h":115.0724001021,"l":113.2929293207,"c":114.4455371677,"v":778566.522054116,"t":1718899200}
+{"o":114.4455371677,"h":115.8756153268,"l":114.0226575092,"c":115.6581784979,"v":710130.9560065056,"t":1718902800}
+{"o":115.6581784979,"h":116.674294918,"l":115.2591420266,"c":115.309506791,"v":751070.0531074601,"t":1718906400}
+{"o":115.309506791,"h":115.5794202218,"l":114.6224613488,"c":115.2266232337,"v":599792.3404453034,"t":1718910000}
+{"o":115.2266232337,"h":115.5643483907,"l":114.7289726839,"c":115.287013002,"v":699309.3111832642,"t":1718913600}
+{"o":115.287013002,"h":115.8820331187,"l":114.7449417477,"c":114.8356502485,"v":480742.4872693023,"t":1718917200}
+{"o":114.8356502485,"h":115.4822262636,"l":114.7000466222,"c":114.9992113755,"v":457056.1335925082,"t":1718920800}
+{"o":114.9992113755,"h":115.3088425428,"l":114.5305467597,"c":114.6375688291,"v":440148.2640492231,"t":1718924400}
+{"o":114.6375688291,"h":115.1470749067,"l":113.543402331,"c":114.2368023498,"v":561612.6419469021,"t":1718928000}
+{"o":114.2368023498,"h":115.5104091086,"l":113.831915706,"c":115.3113777753,"v":546911.5877199897,"t":1718931600}
+{"o":115.3113777753,"h":115.7837517235,"l":114.1347260062,"c":114.2446471915,"v":420659.4853213294,"t":1718935200}
+{"o":114.2446471915,"h":114.3183685214,"l":113.1443344812,"c":113.9284070277,"v":491882.4545111312,"t":1718938800}
+{"o":113.9284070277,"h":114.4617506005,"l":113.2485737195,"c":114.2959645707,"v":480997.8888599278,"t":1718942400}
+{"o":114.2959645707,"h":114.3956523936,"l":113.5048810645,"c":114.2221223594,"v":414319.3753615487,"t":1718946000}
+{"o":114.2221223594,"h":114.4149645787,"l":113.4064232296,"c":113.8156121215,"v":427807.6229562222,"t":1718949600}
+{"o":113.8156121215,"h":114.2723044468,"l":112.225789851,"c":112.8622601502,"v":437877.9012488991,"t":1718953200}
+{"o":112.8622601502,"h":113.262490786,"l":111.2603907503,"c":111.7189853542,"v":578027.9554436402,"t":1718956800}
+{"o":111.7189853542,"h":113.9498225235,"l":111.5579784215,"c":113.6324253001,"v":586162.6507610297,"t":1718960400}
+{"o":113.6324253001,"h":114.0241157474,"l":113.0835452308,"c":113.392573563,"v":473740.9293246336,"t":1718964000}
+{"o":113.392573563,"h":113.9712195453,"l":113.0080820368,"c":113.416365092,"v":456356.5610069007,"t":1718967600}
+{"o":113.416365092,"h":113.8214974699,"l":112.1190395184,"c":112.6766036648,"v":583847.4264004388,"t":1718971200}
+{"o":112.6766036648,"h":112.7165257009,"l":110.4014942141,"c":111.7583451452,"v":691174.8948804826,"t":1718974800}
+{"o":111.7583451452,"h":114.6127049193,"l":111.2420555167,"c":114.14793643,"v":686777.9611370015,"t":1718978400}
+{"o":114.14793643,"h":114.9256672481,"l":112.09340152,"c":112.8371251176,"v":696780.1295879476,"t":1718982000}
+{"o":112.8371251176,"h":113.1270870488,"l":111.9771182152,"c":112.4190122547,"v":504741.7139707824,"t":1718985600}
+{"o":112.4190122547,"h":112.5671440403,"l":110.7925211481,"c":110.8913485063,"v":546991.7705366635,"t":1718989200}
+{"o":110.8913485063,"h":113.7375798735,"l":110.4497929606,"c":113.6764773849,"v":745649.4798288029,"t":1718992800}
+{"o":113.6764773849,"h":115.0063555182,"l":112.9432042792,"c":113.9627856744,"v":586391.1847411123,"t":1718996400}
+{"o":113.9627856744,"h":115.7837858993,"l":113.8826815802,"c":114.5719235976,"v":526733.267834801,"t":1719000000}
+{"o":114.5719235976,"h":115.4620535477,"l":113.2475685488,"c":114.9093744511,"v":511084.5779442755,"t":1719003600}
+{"o":114.9093744511,"h":115.9362760815,"l":114.3804801968,"c":115.8023193404,"v":476468.0751924975,"t":1719007200}
+{"o":115.8023193404,"h":116.3069272433,"l":114.8544185183,"c":115.6107317475,"v":495108.2829781219,"t":1719010800}
+{"o":115.6107317475,"h":115.7212430429,"l":114.2848233869,"c":114.7531000727,"v":346107.5434436238,"t":1719014400}
+{"o":114.7531000727,"h":115.256671094,"l":114.4265320751,"c":114.8350766795,"v":310280.7557384344,"t":1719018000}
+{"o":114.8350766795,"h":116.2132379962,"l":114.7645687144,"c":115.9355377886,"v":339961.0151104587,"t":1719021600}
+{"o":115.9355377886,"h":116.2457808653,"l":115.3087364508,"c":116.0754008988,"v":356936.1438145908,"t":1719025200}
+{"o":116.0754008988,"h":116.2664448253,"l":115.7230020307,"c":116.1230955209,"v":357053.5185238914,"t":1719028800}
+{"o":116.1230955209,"h":116.9086884457,"l":115.9220699704,"c":116.8028207579,"v":373566.0344913713,"t":1719032400}
+{"o":116.8028207579,"h":117.8245128518,"l":116.176648541,"c":116.2247331687,"v":378637.9405437256,"t":1719036000}
+{"o":116.2247331687,"h":116.4322494662,"l":115.5532403512,"c":115.7973106548,"v":342989.0086840007,"t":1719039600}
+{"o":115.7973106548,"h":115.8995606576,"l":114.8985802568,"c":115.0854821878,"v":357779.6219246773,"t":1719043200}
+{"o":115.0854821878,"h":115.621062951,"l":114.8323472489,"c":115.504915778,"v":335225.8714462725,"t":1719046800}
+{"o":115.504915778,"h":115.6711031295,"l":115.0216474571,"c":115.2945968566,"v":317749.7972583974,"t":1719050400}
+{"o":115.2945968566,"h":115.6455675269,"l":114.8994897176,"c":115.523933838,"v":314611.6149943193,"t":1719054000}
+{"o":115.523933838,"h":115.7600407432,"l":115.274880707,"c":115.3264549726,"v":323864.9213633508,"t":1719057600}
+{"o":115.3264549726,"h":115.4819293809,"l":114.9481512917,"c":115.1105832412,"v":364104.3761681793,"t":1719061200}
+{"o":115.1105832412,"h":115.7560627335,"l":115.1105832412,"c":115.51927972,"v":361825.9348575255,"t":1719064800}
+{"o":115.51927972,"h":115.7006250553,"l":115.058372841,"c":115.2784761608,"v":495972.2596158684,"t":1719068400}
+{"o":115.2784761608,"h":115.6793221678,"l":115.0625049241,"c":115.6664538832,"v":403156.2790727274,"t":1719072000}
+{"o":115.6664538832,"h":115.9529782886,"l":115.0617705551,"c":115.1213548098,"v":353723.1121206234,"t":1719075600}
+{"o":115.1213548098,"h":115.3916558789,"l":115.0521839267,"c":115.2396749135,"v":331254.1444796327,"t":1719079200}
+{"o":115.2396749135,"h":115.5426748588,"l":115.078745552,"c":115.5200847021,"v":385758.9191291651,"t":1719082800}
+{"o":115.5200847021,"h":115.5794238258,"l":115.0995677438,"c":115.307771075,"v":398977.8594414704,"t":1719086400}
+{"o":115.307771075,"h":115.5478678441,"l":115.2079598237,"c":115.5424603428,"v":345204.9878640978,"t":1719090000}
+{"o":115.5424603428,"h":115.6364239255,"l":115.1711670488,"c":115.3374403695,"v":328290.262908618,"t":1719093600}
+{"o":115.3374403695,"h":115.3860880737,"l":114.3444481588,"c":114.8314126305,"v":323478.6107779967,"t":1719097200}
+{"o":114.8314126305,"h":116.0054306095,"l":114.7419930699,"c":115.6345343535,"v":398460.890688222,"t":1719100800}
+{"o":115.6345343535,"h":116.1867988669,"l":115.2764145563,"c":115.895612042,"v":368275.5655954111,"t":1719104400}
+{"o":115.895612042,"h":116.0493070538,"l":115.314639135,"c":115.7349894944,"v":373292.221549905,"t":1719108000}
+{"o":115.7349894944,"h":116.1358313134,"l":115.4405900358,"c":115.7343466646,"v":339105.5957893952,"t":1719111600}
+{"o":115.7343466646,"h":115.9871886327,"l":115.5805929033,"c":115.5814481298,"v":287188.4996723357,"t":1719115200}
+{"o":115.5814481298,"h":115.8634660789,"l":115.2914783325,"c":115.4747381037,"v":279278.691719629,"t":1719118800}
+{"o":115.4747381037,"h":115.7010156474,"l":115.3530795583,"c":115.4357039575,"v":296286.0257183347,"t":1719122400}
+{"o":115.4357039575,"h":115.8038381157,"l":115.3857480992,"c":115.7638104253,"v":267885.9023440448,"t":1719126000}
+{"o":115.7638104253,"h":115.7909840086,"l":115.457219425,"c":115.5675288401,"v":248740.7941037841,"t":1719129600}
+{"o":115.5675288401,"h":115.7785204747,"l":115.2543695518,"c":115.6293143406,"v":278340.0608626865,"t":1719133200}
+{"o":115.6293143406,"h":115.7355645151,"l":114.872799232,"c":114.9790033518,"v":292439.5103867667,"t":1719136800}
+{"o":114.9790033518,"h":115.311785553,"l":114.6461914711,"c":115.1356691961,"v":349624.8610917766,"t":1719140400}
+{"o":115.1356691961,"h":115.4303268484,"l":114.9110741437,"c":114.9196418455,"v":368233.4052978224,"t":1719144000}
+{"o":114.9196418455,"h":115.3228347978,"l":114.5732678777,"c":114.738168402,"v":347224.1597561518,"t":1719147600}
+{"o":114.738168402,"h":114.7919388295,"l":113.4530698652,"c":113.5513513884,"v":427703.0384076782,"t":1719151200}
+{"o":113.5513513884,"h":113.9552191398,"l":112.8434145555,"c":112.9982800365,"v":429230.9772564804,"t":1719154800}
+{"o":112.9982800365,"h":113.4483832144,"l":111.7294250383,"c":112.2505091612,"v":507774.3870675993,"t":1719158400}
+{"o":112.2505091612,"h":113.0490710718,"l":112.0727336937,"c":112.6671802566,"v":484891.981840356,"t":1719162000}
+{"o":112.6671802566,"h":113.313539479,"l":112.6211642435,"c":113.1467926974,"v":394146.8033080046,"t":1719165600}
+{"o":113.1467926974,"h":113.8020454663,"l":112.7726123108,"c":112.9081921017,"v":363040.9072457933,"t":1719169200}
+{"o":112.9081921017,"h":112.9516629003,"l":110.9029499498,"c":112.075230351,"v":569587.0614111288,"t":1719172800}
+{"o":112.075230351,"h":112.3935371478,"l":111.1905903049,"c":112.1111479975,"v":488248.2481880004,"t":1719176400}
+{"o":112.1111479975,"h":112.1340645268,"l":110.4259868895,"c":110.9003534129,"v":508051.0527174894,"t":1719180000}
+{"o":110.9003534129,"h":111.148321518,"l":110.0059922208,"c":110.4540203621,"v":410132.9546926764,"t":1719183600}
+{"o":110.4540203621,"h":111.4527848825,"l":110.0263222977,"c":110.7817137564,"v":466617.1739678488,"t":1719187200}
+{"o":110.7817137564,"h":110.943877754,"l":108.5333073863,"c":109.651905865,"v":597136.3858381312,"t":1719190800}
+{"o":109.651905865,"h":110.0337233041,"l":108.2323045105,"c":108.8166470597,"v":449031.6483925479,"t":1719194400}
+{"o":108.8166470597,"h":109.5778036451,"l":108.2315432621,"c":108.4007032166,"v":422332.2836663802,"t":1719198000}
+{"o":108.4007032166,"h":108.7857699788,"l":107.6170546376,"c":108.2577508121,"v":453637.4655519248,"t":1719201600}
+{"o":108.2577508121,"h":108.4668163251,"l":105.7778456303,"c":106.3886743238,"v":622494.1520758943,"t":1719205200}
+{"o":106.3886743238,"h":107.4605665786,"l":106.3705051264,"c":107.2993576481,"v":440261.3584233884,"t":1719208800}
+{"o":107.2993576481,"h":108.0847302437,"l":106.7769108717,"c":107.5163782508,"v":382915.2831257889,"t":1719212400}
+{"o":107.5163782508,"h":108.7816388324,"l":106.9736890141,"c":108.1240847543,"v":418898.7489984193,"t":1719216000}
+{"o":108.1240847543,"h":108.7101327702,"l":104.6104060837,"c":108.2969735362,"v":745340.599992511,"t":1719219600}
+{"o":108.2969735362,"h":109.3862520776,"l":108.1512034294,"c":108.9548735349,"v":644432.3649668086,"t":1719223200}
+{"o":108.9548735349,"h":109.4935658031,"l":108.1175215615,"c":109.1980093907,"v":454956.0729916082,"t":1719226800}
+{"o":109.1980093907,"h":110.6694578274,"l":108.8494780601,"c":110.1431518928,"v":553352.9031893713,"t":1719230400}
+{"o":110.1431518928,"h":111.2741896405,"l":108.4206609341,"c":110.8440395277,"v":668706.2461313547,"t":1719234000}
+{"o":110.8440395277,"h":111.5753016921,"l":109.6430392374,"c":110.3496461148,"v":695096.1163504593,"t":1719237600}
+{"o":110.3496461148,"h":110.8344263448,"l":106.6373817484,"c":108.4870208691,"v":1016936.6862056536,"t":1719241200}
+{"o":108.4870208691,"h":109.5335877158,"l":108.0864416473,"c":108.757854236,"v":818111.8721249488,"t":1719244800}
+{"o":108.757854236,"h":111.1471015561,"l":108.44129743,"c":110.0791636066,"v":1089992.1217538279,"t":1719248400}
+{"o":110.0791636066,"h":111.8875063152,"l":108.6904099824,"c":111.8847249324,"v":818289.227755405,"t":1719252000}
+{"o":111.8847249324,"h":111.9229254775,"l":108.91117002,"c":109.3990246216,"v":812952.5220827836,"t":1719255600}
+{"o":109.3990246216,"h":110.774260119,"l":107.629369029,"c":110.1435422908,"v":1116086.6965891081,"t":1719259200}
+{"o":110.1435422908,"h":112.8226779742,"l":109.9512571723,"c":112.4394036345,"v":1028591.4933070021,"t":1719262800}
+{"o":112.4394036345,"h":112.9146897021,"l":111.7930734788,"c":111.8450448879,"v":668711.2929655515,"t":1719266400}
+{"o":111.8450448879,"h":113.9393518364,"l":111.8426326169,"c":113.6868484997,"v":661468.6557645261,"t":1719270000}
+{"o":113.6868484997,"h":114.2684080357,"l":113.1942726405,"c":113.6975730314,"v":620091.1826388822,"t":1719273600}
+{"o":113.6975730314,"h":113.8455611146,"l":112.7171130229,"c":113.5436579618,"v":583805.1727418144,"t":1719277200}
+{"o":113.5436579618,"h":114.5941640362,"l":113.0086899694,"c":114.2634648076,"v":527679.7226614973,"t":1719280800}
+{"o":114.2634648076,"h":117.3338114525,"l":113.9741022967,"c":116.6880387017,"v":708946.9036638374,"t":1719284400}
+{"o":116.6880387017,"h":117.2129087422,"l":116.0470774125,"c":117.1264955165,"v":493351.5562891437,"t":1719288000}
+{"o":117.1264955165,"h":117.5873321896,"l":116.3643706351,"c":116.6124949168,"v":535346.9763955515,"t":1719291600}
+{"o":116.6124949168,"h":116.9967488834,"l":116.2245697978,"c":116.8412220767,"v":432165.8940534461,"t":1719295200}
+{"o":116.8412220767,"h":117.1312249136,"l":115.6957721397,"c":115.7730777338,"v":433991.3365438864,"t":1719298800}
+{"o":115.7730777338,"h":116.2759389093,"l":114.5706252337,"c":115.3984351687,"v":403402.2644858253,"t":1719302400}
+{"o":115.3984351687,"h":118.1742265905,"l":115.0951777917,"c":117.7213286326,"v":535593.1456896347,"t":1719306000}
+{"o":117.7213286326,"h":119.5044655561,"l":117.2456103375,"c":119.1929627468,"v":518886.8020460387,"t":1719309600}
+{"o":119.1929627468,"h":119.294294822,"l":117.8330583011,"c":118.3709387259,"v":505493.4882957159,"t":1719313200}
+{"o":118.3709387259,"h":118.6707589234,"l":117.2148819355,"c":117.4121712841,"v":539777.2560155465,"t":1719316800}
+{"o":117.4121712841,"h":118.3145543098,"l":117.2294292614,"c":117.5243428293,"v":606579.8428677686,"t":1719320400}
+{"o":117.5243428293,"h":119.560466398,"l":117.3983222576,"c":118.6907045346,"v":632791.2950821485,"t":1719324000}
+{"o":118.6907045346,"h":120.6803547578,"l":117.9597962943,"c":119.7895906552,"v":713459.493786009,"t":1719327600}
+{"o":119.7895906552,"h":119.9602301031,"l":117.891395936,"c":118.1375135151,"v":638036.2390354212,"t":1719331200}
+{"o":118.1375135151,"h":119.2289601259,"l":117.9380047515,"c":117.9975948465,"v":509579.0531711516,"t":1719334800}
+{"o":117.9975948465,"h":119.7663287577,"l":117.7157980588,"c":119.5725852998,"v":561803.0956931362,"t":1719338400}
+{"o":119.5725852998,"h":119.8139694518,"l":118.8157819108,"c":119.2218009286,"v":497392.2694201638,"t":1719342000}
+{"o":119.2218009286,"h":119.4158634742,"l":118.6323103773,"c":118.8163557025,"v":466819.8543719609,"t":1719345600}
+{"o":118.8163557025,"h":118.8163557025,"l":117.8691833059,"c":117.9839610917,"v":461793.552752545,"t":1719349200}
+{"o":117.9839610917,"h":118.6742960091,"l":117.2746481436,"c":117.5681527198,"v":519073.5309812759,"t":1719352800}
+{"o":117.5681527198,"h":118.8558910729,"l":116.679038951,"c":117.2880843558,"v":586342.7647808127,"t":1719356400}
+{"o":117.2880843558,"h":117.8859047598,"l":116.967559413,"c":117.2127127871,"v":469452.1303482301,"t":1719360000}
+{"o":117.2127127871,"h":119.7802712082,"l":117.0485009533,"c":119.4214498492,"v":562593.9291904753,"t":1719363600}
+{"o":119.4214498492,"h":120.599586783,"l":119.0341758632,"c":119.2858017868,"v":518708.0726828961,"t":1719367200}
+{"o":119.2858017868,"h":119.6461593188,"l":118.3756040717,"c":118.9551389309,"v":472808.488622178,"t":1719370800}
+{"o":118.9551389309,"h":119.2412381109,"l":117.5619127951,"c":117.6107197409,"v":449732.8386650042,"t":1719374400}
+{"o":117.6107197409,"h":118.2143109292,"l":117.108796544,"c":117.5186301082,"v":648044.2771772658,"t":1719378000}
+{"o":117.5186301082,"h":118.1491110685,"l":117.3207652459,"c":117.6237076227,"v":447327.1897888617,"t":1719381600}
+{"o":117.6237076227,"h":118.6400548825,"l":117.4929752082,"c":118.4666774314,"v":393840.9250043111,"t":1719385200}
+{"o":118.4666774314,"h":118.7057048473,"l":116.943587838,"c":117.2543933221,"v":359516.4184246243,"t":1719388800}
+{"o":117.2543933221,"h":117.847881284,"l":116.98796655,"c":117.5774843157,"v":361034.837067995,"t":1719392400}
+{"o":117.5774843157,"h":117.7881335313,"l":116.8415939388,"c":117.4299226828,"v":389920.192721538,"t":1719396000}
+{"o":117.4299226828,"h":118.2374875706,"l":117.2797001823,"c":117.8498331352,"v":487560.2253684623,"t":1719399600}
+{"o":117.8498331352,"h":118.2696645641,"l":117.2514859353,"c":117.6538410246,"v":460968.9655518942,"t":1719403200}
+{"o":117.6538410246,"h":119.3409920186,"l":117.308611237,"c":119.1440218228,"v":588721.8791930111,"t":1719406800}
+{"o":119.1440218228,"h":119.8367263628,"l":118.1231051543,"c":118.4490357401,"v":584629.3757715005,"t":1719410400}
+{"o":118.4490357401,"h":118.5239385981,"l":116.8740569069,"c":117.6408329918,"v":580436.8399649501,"t":1719414000}
+{"o":117.6408329918,"h":118.0651365911,"l":116.5037042856,"c":116.8209215957,"v":533692.7031001817,"t":1719417600}
+{"o":116.8209215957,"h":117.173853173,"l":111.5286992165,"c":117.0256863724,"v":930262.292969802,"t":1719421200}
+{"o":117.0256863724,"h":117.139895889,"l":116.0315136749,"c":116.5505145102,"v":464650.4179121269,"t":1719424800}
+{"o":116.5505145102,"h":118.3519188541,"l":116.2407682906,"c":118.2776627386,"v":562250.2741247015,"t":1719428400}
+{"o":118.2776627386,"h":118.9036054061,"l":117.0067682233,"c":117.7001809407,"v":540255.9408314122,"t":1719432000}
+{"o":117.7001809407,"h":118.4407814974,"l":117.3545820162,"c":118.1893044135,"v":521393.6065382551,"t":1719435600}
+{"o":118.1893044135,"h":118.8769897745,"l":117.6017402493,"c":117.975451551,"v":486953.9289465853,"t":1719439200}
+{"o":117.975451551,"h":118.1375158096,"l":117.10317315,"c":117.5013906331,"v":435502.0215435317,"t":1719442800}
+{"o":117.5013906331,"h":118.0331647473,"l":116.7990148131,"c":117.4782115661,"v":425784.0746213481,"t":1719446400}
+{"o":117.4782115661,"h":117.6801955267,"l":116.9176541176,"c":117.2155305685,"v":431230.5989430818,"t":1719450000}
+{"o":117.2155305685,"h":117.5904062468,"l":116.4324905089,"c":117.5041890823,"v":401272.6868949856,"t":1719453600}
+{"o":117.5041890823,"h":118.4068240965,"l":117.1997265345,"c":118.0680322502,"v":389680.8060685179,"t":1719457200}
+{"o":118.0680322502,"h":118.3025968273,"l":117.5291075008,"c":117.621040031,"v":413069.5431615208,"t":1719460800}
+{"o":117.621040031,"h":117.8011567329,"l":116.7214536486,"c":116.9282435593,"v":397335.7328789832,"t":1719464400}
+{"o":116.9282435593,"h":117.0305098458,"l":116.0654611241,"c":116.6509677263,"v":452482.7794785561,"t":1719468000}
+{"o":116.6509677263,"h":116.9644479057,"l":116.3275027994,"c":116.7143674766,"v":378104.9674950312,"t":1719471600}
+{"o":116.7143674766,"h":117.1041721308,"l":116.3345136382,"c":117.0828555786,"v":389315.7218706553,"t":1719475200}
+{"o":117.0828555786,"h":118.8358373711,"l":116.7744966378,"c":118.7383580627,"v":476763.0993676954,"t":1719478800}
+{"o":118.7383580627,"h":119.696499769,"l":118.4022550546,"c":118.7806903631,"v":549395.8840644056,"t":1719482400}
+{"o":118.7806903631,"h":119.8297205456,"l":118.7565351009,"c":119.3674238565,"v":540260.2741861476,"t":1719486000}
+{"o":119.3674238565,"h":120.4604896824,"l":118.973564204,"c":119.8376647889,"v":594612.8690208887,"t":1719489600}
+{"o":119.8376647889,"h":128.9001166141,"l":119.7357889672,"c":127.0296288731,"v":1655677.0618495662,"t":1719493200}
+{"o":127.0296288731,"h":129.8336995461,"l":126.5807865672,"c":126.9858445833,"v":1092830.6652880488,"t":1719496800}
+{"o":126.9858445833,"h":127.6339957834,"l":125.3896258467,"c":126.8236354827,"v":699391.8907179279,"t":1719500400}
+{"o":126.8236354827,"h":127.2942064922,"l":125.854261799,"c":126.8928497768,"v":586897.5464572568,"t":1719504000}
+{"o":126.8928497768,"h":127.6188693592,"l":126.2360567739,"c":127.2214707163,"v":685150.6447613162,"t":1719507600}
+{"o":127.2214707163,"h":128.2551949239,"l":126.673203947,"c":127.6565661216,"v":771817.3681589884,"t":1719511200}
+{"o":127.6565661216,"h":127.8366198026,"l":126.6664866745,"c":127.3726421289,"v":682958.2167354684,"t":1719514800}
+{"o":127.3726421289,"h":128.4529862776,"l":126.8369685355,"c":128.2947980253,"v":584353.7356636558,"t":1719518400}
+{"o":128.2947980253,"h":129.6778665425,"l":127.4274791859,"c":128.7017509413,"v":602113.2754830283,"t":1719522000}
+{"o":128.7017509413,"h":129.0660347981,"l":128.2257497345,"c":128.8664958048,"v":539573.1511068018,"t":1719525600}
+{"o":128.8664958048,"h":129.0808730972,"l":127.86983092,"c":128.4442413912,"v":509007.6516041285,"t":1719529200}
+{"o":128.4442413912,"h":128.6636520486,"l":126.3589684632,"c":126.6974522922,"v":490881.2660595884,"t":1719532800}
+{"o":126.6974522922,"h":129.3589672619,"l":126.3409919542,"c":127.9003698202,"v":662225.304208091,"t":1719536400}
+{"o":127.9003698202,"h":128.2371349301,"l":125.7443577802,"c":126.2318172377,"v":655068.1371851719,"t":1719540000}
+{"o":126.2318172377,"h":126.8226698603,"l":125.8028814867,"c":126.6383690526,"v":496831.3223995789,"t":1719543600}
+{"o":126.6383690526,"h":126.9267926595,"l":124.9359718097,"c":125.4436165497,"v":464756.1359302525,"t":1719547200}
+{"o":125.4436165497,"h":125.800301514,"l":123.0474060398,"c":123.8126771967,"v":543517.9452426353,"t":1719550800}
+{"o":123.8126771967,"h":124.8106854718,"l":123.5000332871,"c":124.6627603276,"v":496252.9059743796,"t":1719554400}
+{"o":124.6627603276,"h":124.8743733272,"l":123.7741366648,"c":124.7009418001,"v":461467.2160316024,"t":1719558000}
+{"o":124.7009418001,"h":125.3835529999,"l":124.2077919839,"c":124.8459719704,"v":458715.9203421502,"t":1719561600}
+{"o":124.8459719704,"h":125.5059444993,"l":124.2913257481,"c":125.1911742435,"v":455326.6523440563,"t":1719565200}
+{"o":125.1911742435,"h":125.4483670454,"l":124.3110057419,"c":124.7529990591,"v":403637.8783148301,"t":1719568800}
+{"o":124.7529990591,"h":125.4268456465,"l":124.4750972754,"c":124.9000436949,"v":433561.5382433856,"t":1719572400}
+{"o":124.9000436949,"h":126.0224110506,"l":123.7804529753,"c":123.9842622131,"v":563749.6788569157,"t":1719576000}
+{"o":123.9842622131,"h":124.920162489,"l":122.7514622313,"c":123.2014126893,"v":573131.0015367626,"t":1719579600}
+{"o":123.2014126893,"h":123.624657207,"l":121.3647436644,"c":121.7263234151,"v":623095.2653945617,"t":1719583200}
+{"o":121.7263234151,"h":124.7403886662,"l":120.8793962525,"c":122.8915369761,"v":614054.8648736088,"t":1719586800}
+{"o":122.8915369761,"h":123.4079897875,"l":121.077211026,"c":122.9838286037,"v":613033.8993049259,"t":1719590400}
+{"o":122.9838286037,"h":122.9919588557,"l":120.4641134991,"c":121.197022582,"v":493049.3597974301,"t":1719594000}
+{"o":121.197022582,"h":121.8611219056,"l":120.8354091383,"c":121.586597089,"v":434690.5213595994,"t":1719597600}
+{"o":121.586597089,"h":121.8363080966,"l":120.2328599575,"c":120.8409863048,"v":463699.2444490284,"t":1719601200}
+{"o":120.8409863048,"h":121.517986447,"l":119.8800368385,"c":120.1695741585,"v":420145.4321463025,"t":1719604800}
+{"o":120.1695741585,"h":120.6701076978,"l":119.2336632123,"c":120.3995127361,"v":409677.6624459887,"t":1719608400}
+{"o":120.3995127361,"h":120.6638812665,"l":119.942613263,"c":120.1158266775,"v":337820.8018292526,"t":1719612000}
+{"o":120.1158266775,"h":120.2408289731,"l":119.7550085709,"c":120.0865149977,"v":304113.4127543673,"t":1719615600}
+{"o":120.0865149977,"h":121.388480387,"l":120.0413479503,"c":120.9720061795,"v":314571.5127793258,"t":1719619200}
+{"o":120.9720061795,"h":122.2802371501,"l":120.8858180739,"c":121.7898922945,"v":332421.0840474538,"t":1719622800}
+{"o":121.7898922945,"h":122.1267985741,"l":121.5116723493,"c":121.8772657466,"v":279618.2181451457,"t":1719626400}
+{"o":121.8772657466,"h":121.9987980798,"l":121.41000004,"c":121.6236931719,"v":252933.7246434819,"t":1719630000}
+{"o":121.6236931719,"h":121.7159266068,"l":121.1654179576,"c":121.3152142895,"v":236443.502609558,"t":1719633600}
+{"o":121.3152142895,"h":121.3278853504,"l":120.2615497458,"c":120.6427216996,"v":303486.7050098387,"t":1719637200}
+{"o":120.6427216996,"h":121.2578197526,"l":120.636304106,"c":121.0955724734,"v":277835.85826878,"t":1719640800}
+{"o":121.0955724734,"h":122.2765902178,"l":121.0955724734,"c":121.8508384671,"v":285722.4509561798,"t":1719644400}
+{"o":121.8508384671,"h":122.1101587151,"l":121.3888412815,"c":121.9987522976,"v":287302.4521632218,"t":1719648000}
+{"o":121.9987522976,"h":122.5402054795,"l":121.5705729291,"c":122.5402054795,"v":269048.2735992322,"t":1719651600}
+{"o":122.5402054795,"h":122.8389873924,"l":122.2735246719,"c":122.3906430035,"v":265174.9932190187,"t":1719655200}
+{"o":122.3906430035,"h":122.4798962897,"l":122.0685647455,"c":122.3858093752,"v":254303.2171758135,"t":1719658800}
+{"o":122.3858093752,"h":122.7015791688,"l":121.8458803862,"c":122.1020522307,"v":261111.0117262311,"t":1719662400}
+{"o":122.1020522307,"h":122.2400689227,"l":121.740839352,"c":121.952504915,"v":298191.2301823256,"t":1719666000}
+{"o":121.952504915,"h":122.3611767032,"l":121.4262983701,"c":121.6675410027,"v":300746.4317905959,"t":1719669600}
+{"o":121.6675410027,"h":122.4803510915,"l":121.3376921425,"c":122.3907405353,"v":300095.3056739158,"t":1719673200}
+{"o":122.3907405353,"h":122.4796829599,"l":121.7624201876,"c":122.0157845081,"v":340613.4270629242,"t":1719676800}
+{"o":122.0157845081,"h":122.2380785844,"l":121.5781592532,"c":122.1566937777,"v":336913.5984507364,"t":1719680400}
+{"o":122.1566937777,"h":122.2203797962,"l":121.5178978517,"c":121.8426857781,"v":328311.1617551131,"t":1719684000}
+{"o":121.8426857781,"h":121.9096371122,"l":120.8406221835,"c":121.5781374731,"v":322411.690581953,"t":1719687600}
+{"o":121.5781374731,"h":121.6579192499,"l":120.7618927566,"c":120.9811259215,"v":328815.8971633182,"t":1719691200}
+{"o":120.9811259215,"h":121.1279683375,"l":120.5104491939,"c":120.6951836419,"v":282020.3192516362,"t":1719694800}
+{"o":120.6951836419,"h":120.8648385376,"l":119.8393642237,"c":120.1476111061,"v":291597.0773526041,"t":1719698400}
+{"o":120.1476111061,"h":120.6097345556,"l":120.0863642797,"c":120.2926553982,"v":264150.4083323982,"t":1719702000}
+{"o":120.2926553982,"h":121.0230853903,"l":120.0701096183,"c":120.7609207561,"v":275636.4937047728,"t":1719705600}
+{"o":120.7609207561,"h":120.7914092909,"l":119.8621796929,"c":120.1828639842,"v":283977.4625105291,"t":1719709200}
+{"o":120.1828639842,"h":120.252290523,"l":118.6230778694,"c":119.1401871019,"v":328013.2251454823,"t":1719712800}
+{"o":119.1401871019,"h":119.4642939195,"l":118.5301567662,"c":118.6232396616,"v":349953.173545317,"t":1719716400}
+{"o":118.6232396616,"h":118.638715184,"l":117.8759289236,"c":118.0373205442,"v":310191.1651367667,"t":1719720000}
+{"o":118.0373205442,"h":118.2309948861,"l":117.682616077,"c":118.0659378411,"v":303584.1407391425,"t":1719723600}
+{"o":118.0659378411,"h":119.3283695442,"l":117.9003163941,"c":119.3283695442,"v":337509.8959257356,"t":1719727200}
+{"o":119.3283695442,"h":121.0400693403,"l":119.2493324204,"c":120.6345491581,"v":360741.5157296062,"t":1719730800}
+{"o":120.6345491581,"h":121.3777661209,"l":120.3257589721,"c":121.1026443783,"v":297472.1432396491,"t":1719734400}
+{"o":121.1026443783,"h":121.5600831409,"l":120.7981395702,"c":120.9129159667,"v":251038.9448004407,"t":1719738000}
+{"o":120.9129159667,"h":121.1225926117,"l":120.3771400558,"c":120.7484335361,"v":261773.7309401337,"t":1719741600}
+{"o":120.7484335361,"h":121.3393036409,"l":120.6481518352,"c":121.0893874968,"v":260158.9135246228,"t":1719745200}
+{"o":121.0893874968,"h":121.4257663258,"l":120.5958741836,"c":120.9906005764,"v":296543.3127530197,"t":1719748800}
+{"o":120.9906005764,"h":122.186375265,"l":120.9291801466,"c":122.1265307856,"v":341978.0055594961,"t":1719752400}
+{"o":122.1265307856,"h":122.2036696847,"l":121.5419348943,"c":121.9139333729,"v":481594.4036294039,"t":1719756000}
+{"o":121.9139333729,"h":123.5013842788,"l":121.8726069336,"c":123.2919747942,"v":432216.575410563,"t":1719759600}
+{"o":123.2919747942,"h":123.4390293442,"l":122.2464997567,"c":122.8381237417,"v":353258.1991599718,"t":1719763200}
+{"o":122.8381237417,"h":123.7278970195,"l":122.7016516832,"c":123.6026286927,"v":343613.0393215938,"t":1719766800}
+{"o":123.6026286927,"h":125.0701813975,"l":123.3698360897,"c":124.5865817961,"v":363281.2037239273,"t":1719770400}
+{"o":124.5865817961,"h":124.6931675011,"l":124.0103086572,"c":124.2876292522,"v":333778.8417277162,"t":1719774000}
+{"o":124.2876292522,"h":125.1536553376,"l":123.9150804188,"c":123.9150804188,"v":363051.254459169,"t":1719777600}
+{"o":123.9150804188,"h":124.2291819031,"l":123.4768071739,"c":123.9727249239,"v":328981.6170087185,"t":1719781200}
+{"o":123.9727249239,"h":126.6071494565,"l":123.913431988,"c":126.1793650954,"v":445805.1287466913,"t":1719784800}
+{"o":126.1793650954,"h":126.3375714048,"l":125.557838992,"c":125.7738328244,"v":323592.146289398,"t":1719788400}
+{"o":125.7738328244,"h":127.0595231529,"l":125.2609821442,"c":126.8519457407,"v":322473.1888511794,"t":1719792000}
+{"o":126.8519457407,"h":127.9781132851,"l":126.5074469692,"c":127.1471169959,"v":441734.7603936631,"t":1719795600}
+{"o":127.1471169959,"h":127.7031047925,"l":126.1811608123,"c":126.5090399216,"v":364058.0604139738,"t":1719799200}
+{"o":126.5090399216,"h":127.018216552,"l":126.4599558535,"c":126.7034117102,"v":284344.0761316629,"t":1719802800}
+{"o":126.7034117102,"h":127.162730434,"l":126.3897539155,"c":126.5999318286,"v":403284.7591512884,"t":1719806400}
+{"o":126.5999318286,"h":127.4347922814,"l":126.5597860701,"c":127.0982767349,"v":389780.3940744281,"t":1719810000}
+{"o":127.0982767349,"h":127.2505596429,"l":126.3066517789,"c":127.019423911,"v":361732.5119909856,"t":1719813600}
+{"o":127.019423911,"h":127.6464587745,"l":126.6154596049,"c":127.2676331884,"v":378734.3665523854,"t":1719817200}
+{"o":127.2676331884,"h":127.9257215896,"l":126.0512499945,"c":126.5222759134,"v":374497.2024825448,"t":1719820800}
+{"o":126.5222759134,"h":127.0366148544,"l":126.0439669263,"c":126.8536411871,"v":303245.6178442338,"t":1719824400}
+{"o":126.8536411871,"h":126.9384917157,"l":125.8863778417,"c":126.0368529096,"v":317228.5880138518,"t":1719828000}
+{"o":126.0368529096,"h":126.1390001957,"l":125.1888319506,"c":125.4010346337,"v":312230.5730282624,"t":1719831600}
+{"o":125.4010346337,"h":126.5709916825,"l":125.3573775671,"c":126.5700635098,"v":333302.8321357722,"t":1719835200}
+{"o":126.5700635098,"h":127.502565865,"l":125.5798773442,"c":126.1857023903,"v":458200.3508804946,"t":1719838800}
+{"o":126.1857023903,"h":127.0278247732,"l":125.495824705,"c":126.8562597972,"v":461829.9541639053,"t":1719842400}
+{"o":126.8562597972,"h":127.5744528469,"l":126.5024491785,"c":127.3685367801,"v":399888.6083862022,"t":1719846000}
+{"o":127.3685367801,"h":128.0731399523,"l":126.4613254299,"c":126.9772374252,"v":490604.6222840588,"t":1719849600}
+{"o":126.9772374252,"h":127.5379710052,"l":126.2164948119,"c":127.0905417567,"v":422519.593796148,"t":1719853200}
+{"o":127.0905417567,"h":127.7556640821,"l":126.3938378477,"c":126.8225167856,"v":457905.127726763,"t":1719856800}
+{"o":126.8225167856,"h":126.9386155791,"l":125.8517774759,"c":126.5086118572,"v":391986.091222704,"t":1719860400}
+{"o":126.5086118572,"h":127.1250990611,"l":126.3518164531,"c":126.6684122133,"v":429861.3600527508,"t":1719864000}
+{"o":126.6684122133,"h":127.2860191223,"l":126.3359627446,"c":126.6852862763,"v":354000.6609436262,"t":1719867600}
+{"o":126.6852862763,"h":126.8328374277,"l":125.2902300082,"c":126.0117723284,"v":424422.091588226,"t":1719871200}
+{"o":126.0117723284,"h":126.294319156,"l":125.4013455711,"c":125.894184626,"v":296975.8875372731,"t":1719874800}
+{"o":125.894184626,"h":126.7340640443,"l":125.4503514932,"c":126.4618190716,"v":378997.772715831,"t":1719878400}
+{"o":126.4618190716,"h":126.9145127078,"l":126.1525360934,"c":126.7407827351,"v":323567.0457834785,"t":1719882000}
+{"o":126.7407827351,"h":127.9556113981,"l":126.6887413974,"c":127.9053683934,"v":329367.6977945304,"t":1719885600}
+{"o":127.9053683934,"h":128.7912318425,"l":127.4173580342,"c":128.0375386719,"v":358272.2388746009,"t":1719889200}
+{"o":128.0375386719,"h":128.6501171017,"l":127.7552422038,"c":127.8131907468,"v":359453.3625188788,"t":1719892800}
+{"o":127.8131907468,"h":128.1539686696,"l":127.6732496857,"c":127.9336035047,"v":265534.0385654679,"t":1719896400}
+{"o":127.9336035047,"h":128.0298238611,"l":126.6390790322,"c":126.8278985939,"v":302219.1010639521,"t":1719900000}
+{"o":126.8278985939,"h":126.8474943978,"l":126.1439365432,"c":126.5314891844,"v":285881.6187290272,"t":1719903600}
+{"o":126.5314891844,"h":127.3195675193,"l":126.0449093218,"c":126.9847598539,"v":291801.8463946781,"t":1719907200}
+{"o":126.9847598539,"h":127.4151570692,"l":126.7481295466,"c":127.2778146476,"v":280388.5950274121,"t":1719910800}
+{"o":127.2778146476,"h":127.7395930637,"l":126.7104696533,"c":127.7035064197,"v":325140.1508549242,"t":1719914400}
+{"o":127.7035064197,"h":128.8211743456,"l":127.4025142459,"c":128.3806432594,"v":353506.9522232205,"t":1719918000}
+{"o":128.3806432594,"h":130.0216195728,"l":127.796856752,"c":129.2100227274,"v":380865.9749163647,"t":1719921600}
+{"o":129.2100227274,"h":130.2351414824,"l":127.4994709133,"c":127.7730197891,"v":505356.3095953551,"t":1719925200}
+{"o":127.7730197891,"h":128.0730841385,"l":126.3534134398,"c":127.2082714791,"v":521981.68838831,"t":1719928800}
+{"o":127.2082714791,"h":127.8807538854,"l":126.7167829206,"c":127.3675221595,"v":363797.9700532726,"t":1719932400}
+{"o":127.3675221595,"h":127.9060768876,"l":126.7316715816,"c":127.8132183082,"v":415275.0716169775,"t":1719936000}
+{"o":127.8132183082,"h":128.6860499403,"l":126.8698387067,"c":128.637979358,"v":377192.7208800667,"t":1719939600}
+{"o":128.637979358,"h":131.7515319296,"l":128.6372096634,"c":131.2634385462,"v":581817.168605841,"t":1719943200}
+{"o":131.2634385462,"h":131.7736098491,"l":130.5606377119,"c":131.0430267045,"v":417606.7925655396,"t":1719946800}
+{"o":131.0430267045,"h":131.6418437381,"l":130.6865237703,"c":131.3777423464,"v":381720.7496608014,"t":1719950400}
+{"o":131.3777423464,"h":132.1160068434,"l":131.1958352001,"c":131.8674058245,"v":379008.3016905046,"t":1719954000}
+{"o":131.8674058245,"h":132.7972392689,"l":131.8674058245,"c":132.6931283045,"v":426719.6956516217,"t":1719957600}
+{"o":132.6931283045,"h":133.0343050363,"l":131.8721624419,"c":132.1120937548,"v":333395.4830547936,"t":1719961200}
+{"o":132.1120937548,"h":132.5480787068,"l":131.5929442819,"c":131.6926305747,"v":348149.0464593339,"t":1719964800}
+{"o":131.6926305747,"h":132.0894139266,"l":130.2731499453,"c":130.617168996,"v":392233.4102589199,"t":1719968400}
+{"o":130.617168996,"h":131.0867161848,"l":130.0678938863,"c":130.555501082,"v":379555.4698628216,"t":1719972000}
+{"o":130.555501082,"h":130.5570954272,"l":128.1525961873,"c":129.1693256397,"v":470600.438864796,"t":1719975600}
+{"o":129.1693256397,"h":129.1905363389,"l":126.7793653691,"c":127.1484608936,"v":433773.9189183369,"t":1719979200}
+{"o":127.1484608936,"h":128.2327711312,"l":127.0172162133,"c":128.1763243178,"v":355010.1147950381,"t":1719982800}
+{"o":128.1763243178,"h":128.4369955749,"l":127.5858311526,"c":127.6945324264,"v":324010.4082217272,"t":1719986400}
+{"o":127.6945324264,"h":127.8179788344,"l":125.6373916134,"c":125.6748911045,"v":394168.6743788839,"t":1719990000}
+{"o":125.6748911045,"h":125.9588415081,"l":124.32805668,"c":125.5539017569,"v":386765.8445577747,"t":1719993600}
+{"o":125.5539017569,"h":126.3166090101,"l":125.3585245833,"c":125.6641937272,"v":347306.0921983253,"t":1719997200}
+{"o":125.6641937272,"h":125.6665757172,"l":122.0217889031,"c":123.675159314,"v":745778.1137089829,"t":1720000800}
+{"o":123.675159314,"h":123.8592081103,"l":122.4915753568,"c":123.5738724086,"v":531377.5968049475,"t":1720004400}
+{"o":123.5738724086,"h":123.5738724086,"l":120.8749052438,"c":121.4712161049,"v":574868.0654576035,"t":1720008000}
+{"o":121.4712161049,"h":123.7293551974,"l":121.0360086788,"c":123.6380666926,"v":605205.8278879094,"t":1720011600}
+{"o":123.6380666926,"h":123.8120004092,"l":121.5570830916,"c":121.6249531822,"v":523425.7642651403,"t":1720015200}
+{"o":121.6249531822,"h":122.5898788345,"l":120.9957667439,"c":121.6275031451,"v":543540.3510117116,"t":1720018800}
+{"o":121.6275031451,"h":122.8452011911,"l":121.1026926093,"c":122.3291263846,"v":531344.8877679564,"t":1720022400}
+{"o":122.3291263846,"h":122.5931556321,"l":121.3093687967,"c":121.9098558628,"v":423864.2898625972,"t":1720026000}
+{"o":121.9098558628,"h":122.3526587553,"l":121.27204677,"c":121.6963316428,"v":507949.1727475985,"t":1720029600}
+{"o":121.6963316428,"h":121.7453418065,"l":119.598706836,"c":120.525286708,"v":674259.463797737,"t":1720033200}
+{"o":120.525286708,"h":121.4613921733,"l":120.0297703277,"c":120.1667292359,"v":449854.5630484985,"t":1720036800}
+{"o":120.1667292359,"h":121.9686149738,"l":119.5390103432,"c":121.6570560169,"v":473242.4496856453,"t":1720040400}
+{"o":121.6570560169,"h":121.8337035793,"l":120.6956562122,"c":121.3606785867,"v":384714.3465735487,"t":1720044000}
+{"o":121.3606785867,"h":121.3753137232,"l":120.4910627607,"c":120.8668022978,"v":366379.03216235,"t":1720047600}
+{"o":120.8668022978,"h":122.567270839,"l":120.844671947,"c":121.3952880445,"v":398622.9926202913,"t":1720051200}
+{"o":121.3952880445,"h":121.539977859,"l":114.2358133554,"c":115.2104920266,"v":911354.5572387972,"t":1720054800}
+{"o":115.2104920266,"h":117.5011062765,"l":114.1111502887,"c":116.9878532641,"v":590325.7651318145,"t":1720058400}
+{"o":116.9878532641,"h":117.8658998561,"l":116.4066742705,"c":117.7306841458,"v":385623.4620555942,"t":1720062000}
+{"o":117.7306841458,"h":117.9359401595,"l":116.9631922028,"c":117.3104394101,"v":320182.5476418,"t":1720065600}
+{"o":117.3104394101,"h":117.4483096756,"l":116.7029449283,"c":116.8029806993,"v":323281.6738264275,"t":1720069200}
+{"o":116.8029806993,"h":116.8340028676,"l":114.9537904092,"c":115.608104739,"v":494629.9495688727,"t":1720072800}
+{"o":115.608104739,"h":116.1455983796,"l":115.0232230036,"c":115.3640974039,"v":501282.901825516,"t":1720076400}
+{"o":115.3640974039,"h":116.469920132,"l":114.0320438845,"c":116.2317791586,"v":573967.9634972234,"t":1720080000}
+{"o":116.2317791586,"h":116.6332308227,"l":114.7566904975,"c":115.3181111023,"v":552642.8083223833,"t":1720083600}
+{"o":115.3181111023,"h":115.4360829128,"l":113.6155026887,"c":115.3129585496,"v":612034.7894975728,"t":1720087200}
+{"o":115.3129585496,"h":115.5505986441,"l":113.736902117,"c":113.9794985106,"v":432090.9658292082,"t":1720090800}
+{"o":113.9794985106,"h":115.4394227341,"l":113.5434092858,"c":114.2945668621,"v":505174.9807639095,"t":1720094400}
+{"o":114.2945668621,"h":114.6636117318,"l":111.4160934796,"c":114.369492808,"v":807402.5763075373,"t":1720098000}
+{"o":114.369492808,"h":116.1546078532,"l":113.6243062264,"c":115.3553941886,"v":568491.6172112636,"t":1720101600}
+{"o":115.3553941886,"h":116.7104347058,"l":114.7570837651,"c":116.2433498894,"v":512038.7461202969,"t":1720105200}
+{"o":116.2433498894,"h":116.2829203516,"l":115.0342757034,"c":116.1469304508,"v":463616.5596921422,"t":1720108800}
+{"o":116.1469304508,"h":116.4407923978,"l":115.6794715118,"c":116.1482795462,"v":414266.1775774296,"t":1720112400}
+{"o":116.1482795462,"h":116.1644460895,"l":114.8264579531,"c":115.1278464502,"v":522155.5287312164,"t":1720116000}
+{"o":115.1278464502,"h":116.7699293369,"l":115.0431009367,"c":115.090259331,"v":531756.2959259801,"t":1720119600}
+{"o":115.090259331,"h":115.9850611971,"l":114.5374254767,"c":115.9556422841,"v":421420.0892092537,"t":1720123200}
+{"o":115.9556422841,"h":116.5095892522,"l":115.3771873778,"c":115.9094116227,"v":415012.4048317102,"t":1720126800}
+{"o":115.9094116227,"h":116.2347613658,"l":113.6891430938,"c":113.7417526593,"v":533189.272856831,"t":1720130400}
+{"o":113.7417526593,"h":113.8380199151,"l":109.3121599211,"c":109.8258360593,"v":710010.1998925213,"t":1720134000}
+{"o":109.8258360593,"h":110.8441819876,"l":106.6118966248,"c":110.404382873,"v":957584.8472615435,"t":1720137600}
+{"o":110.404382873,"h":110.8334668551,"l":107.8528255259,"c":110.5210769042,"v":562516.5742446482,"t":1720141200}
+{"o":110.5210769042,"h":110.5489294102,"l":104.8339481786,"c":106.6725185562,"v":690802.9049176318,"t":1720144800}
+{"o":106.6725185562,"h":106.9084573294,"l":104.2284406364,"c":106.240168766,"v":1040722.5816321212,"t":1720148400}
+{"o":106.240168766,"h":108.9190630136,"l":104.1837673892,"c":107.7679534708,"v":796729.7122081466,"t":1720152000}
+{"o":107.7679534708,"h":109.6867597226,"l":107.6422842506,"c":109.3423456535,"v":482302.4567835736,"t":1720155600}
+{"o":109.3423456535,"h":109.3627590285,"l":106.9674992477,"c":107.4582457155,"v":444240.1274185434,"t":1720159200}
+{"o":107.4582457155,"h":109.1143417522,"l":106.7342129391,"c":108.8985376502,"v":480863.3343849115,"t":1720162800}
+{"o":108.8985376502,"h":109.1726109457,"l":105.30275298,"c":105.5185928326,"v":435229.8058081821,"t":1720166400}
+{"o":105.5185928326,"h":108.6908480421,"l":104.9096313323,"c":108.3944394618,"v":474554.3746619434,"t":1720170000}
+{"o":108.3944394618,"h":111.3717021312,"l":108.0333662326,"c":110.4373600269,"v":538655.0911165734,"t":1720173600}
+{"o":110.4373600269,"h":112.3779230563,"l":110.296267201,"c":111.7527493751,"v":516325.6572265381,"t":1720177200}
+{"o":111.7527493751,"h":114.0305783328,"l":110.570940168,"c":110.6993293247,"v":671616.0321222281,"t":1720180800}
+{"o":110.6993293247,"h":114.6758968956,"l":110.3517413392,"c":114.4660870105,"v":644175.8970774054,"t":1720184400}
+{"o":114.4660870105,"h":114.8394304416,"l":112.5128702568,"c":114.0269558902,"v":627980.5575979665,"t":1720188000}
+{"o":114.0269558902,"h":115.9603337874,"l":113.5289552752,"c":115.8985384464,"v":785021.1133133317,"t":1720191600}
+{"o":115.8985384464,"h":117.1371013686,"l":114.6236123031,"c":115.652542942,"v":796391.6506689243,"t":1720195200}
+{"o":115.652542942,"h":116.4088159187,"l":114.8431378446,"c":115.9299683554,"v":578673.147191552,"t":1720198800}
+{"o":115.9299683554,"h":116.8152703965,"l":115.2096664173,"c":116.6201014823,"v":612166.731288582,"t":1720202400}
+{"o":116.6201014823,"h":116.7674477072,"l":115.5398472797,"c":115.9972027461,"v":465465.7425345539,"t":1720206000}
+{"o":115.9972027461,"h":116.4529563948,"l":115.3272131507,"c":116.26307173,"v":379920.6241171297,"t":1720209600}
+{"o":116.26307173,"h":116.6738678645,"l":115.5566225192,"c":115.7823229665,"v":395985.8762017559,"t":1720213200}
+{"o":115.7823229665,"h":116.3097331705,"l":115.1707100589,"c":115.3534900111,"v":413716.2748283896,"t":1720216800}
+{"o":115.3534900111,"h":115.9770047428,"l":115.3039050293,"c":115.4468698667,"v":415087.415124178,"t":1720220400}
+{"o":115.4468698667,"h":118.5189934412,"l":114.7275749961,"c":116.0274759231,"v":579113.3444109557,"t":1720224000}
+{"o":116.0274759231,"h":116.2584815755,"l":114.5704726367,"c":114.6979471329,"v":410339.2374010619,"t":1720227600}
+{"o":114.6979471329,"h":115.1492540835,"l":113.7374197814,"c":114.7944317775,"v":395595.7704125076,"t":1720231200}
+{"o":114.7944317775,"h":115.8946904095,"l":114.7125966596,"c":115.493004631,"v":373894.4744577937,"t":1720234800}
+{"o":115.493004631,"h":115.9005490747,"l":114.7596744717,"c":114.8067519815,"v":358668.4851288762,"t":1720238400}
+{"o":114.8067519815,"h":115.9360962951,"l":114.7788547711,"c":115.5316568907,"v":324160.5591193175,"t":1720242000}
+{"o":115.5316568907,"h":117.5373036123,"l":115.4534807514,"c":116.7861680173,"v":342899.0087891023,"t":1720245600}
+{"o":116.7861680173,"h":118.2369844057,"l":116.5281154229,"c":117.7292497426,"v":446444.1009294536,"t":1720249200}
+{"o":117.7292497426,"h":118.6463106898,"l":117.2718655129,"c":117.824932285,"v":358725.1117361209,"t":1720252800}
+{"o":117.824932285,"h":120.2802163116,"l":117.4978774825,"c":120.1966921275,"v":421278.0026690328,"t":1720256400}
+{"o":120.1966921275,"h":120.8107628095,"l":119.7785846918,"c":120.0538006818,"v":410798.6274721554,"t":1720260000}
+{"o":120.0538006818,"h":120.1431148158,"l":119.0314097443,"c":119.2148537563,"v":350307.412450643,"t":1720263600}
+{"o":119.2148537563,"h":119.5852947776,"l":118.4159706581,"c":119.2327597503,"v":410534.8503348998,"t":1720267200}
+{"o":119.2327597503,"h":120.5937576942,"l":118.7658242148,"c":119.7454922265,"v":485127.3238838759,"t":1720270800}
+{"o":119.7454922265,"h":120.4714466822,"l":118.7998076218,"c":120.1296108451,"v":519563.1567622553,"t":1720274400}
+{"o":120.1296108451,"h":122.1337276729,"l":119.706253547,"c":121.9053883669,"v":594053.563571525,"t":1720278000}
+{"o":121.9053883669,"h":123.3538635247,"l":121.0211860298,"c":122.4034583022,"v":579379.4004278713,"t":1720281600}
+{"o":122.4034583022,"h":122.9104299585,"l":121.876431804,"c":122.3732081273,"v":509760.6427510891,"t":1720285200}
+{"o":122.3732081273,"h":122.5777106802,"l":121.8161706614,"c":122.3811183519,"v":442912.5621875931,"t":1720288800}
+{"o":122.3811183519,"h":122.9482398484,"l":122.0619187339,"c":122.7009025655,"v":369072.9621721618,"t":1720292400}
+{"o":122.7009025655,"h":123.5127769263,"l":122.1599460679,"c":122.4461344929,"v":406285.5631922735,"t":1720296000}
+{"o":122.4461344929,"h":123.9665795381,"l":122.3906855391,"c":122.8808516939,"v":457760.1256534689,"t":1720299600}
+{"o":122.8808516939,"h":123.7580674354,"l":122.8445371519,"c":123.6327377703,"v":449575.7026876512,"t":1720303200}
+{"o":123.6327377703,"h":123.7837506976,"l":122.6532367582,"c":122.8871172815,"v":359728.6974145039,"t":1720306800}
+{"o":122.8871172815,"h":123.1464003751,"l":121.2264733181,"c":121.336196904,"v":382506.2548818088,"t":1720310400}
+{"o":121.336196904,"h":122.0939303764,"l":120.4489521912,"c":121.3201434842,"v":461224.8543372881,"t":1720314000}
+{"o":121.3201434842,"h":122.8889636722,"l":121.2855450111,"c":122.4818418525,"v":347504.0991042362,"t":1720317600}
+{"o":122.4818418525,"h":122.5505034537,"l":121.027733442,"c":122.1067352693,"v":298590.8270201233,"t":1720321200}
+{"o":122.1067352693,"h":122.1118666942,"l":119.6535714503,"c":119.7904071373,"v":326284.9603330623,"t":1720324800}
+{"o":119.7904071373,"h":120.6343184778,"l":119.0302089482,"c":120.3668749739,"v":341075.614035044,"t":1720328400}
+{"o":120.3668749739,"h":121.1625270663,"l":119.9887250135,"c":120.0995247764,"v":356715.5333780599,"t":1720332000}
+{"o":120.0995247764,"h":120.7339346501,"l":118.5321226537,"c":119.5355649208,"v":345617.2256957644,"t":1720335600}
+{"o":119.5355649208,"h":120.046194716,"l":119.2103655769,"c":119.8444775455,"v":312079.3675601568,"t":1720339200}
+{"o":119.8444775455,"h":120.6289811901,"l":119.5684482008,"c":120.2366550425,"v":331883.3881618219,"t":1720342800}
+{"o":120.2366550425,"h":120.8626777684,"l":119.6198333869,"c":119.9911798474,"v":360811.9124219614,"t":1720346400}
+{"o":119.9911798474,"h":120.4020535563,"l":119.5915050144,"c":120.2177669085,"v":418191.6244116918,"t":1720350000}
+{"o":120.2177669085,"h":120.9547423745,"l":119.1795066207,"c":120.0122880169,"v":388291.9671680512,"t":1720353600}
+{"o":120.0122880169,"h":120.0449618477,"l":117.245729197,"c":117.5248976574,"v":515776.5437616388,"t":1720357200}
+{"o":117.5248976574,"h":117.9653616965,"l":116.4631865257,"c":117.6903921883,"v":534130.6551056954,"t":1720360800}
+{"o":117.6903921883,"h":118.6182528876,"l":116.8486895711,"c":117.7605834661,"v":475926.1817509703,"t":1720364400}
+{"o":117.7605834661,"h":119.1395501065,"l":117.5263061726,"c":118.7899537977,"v":435523.5580831851,"t":1720368000}
+{"o":118.7899537977,"h":119.3145184947,"l":117.8730040377,"c":119.1432504925,"v":420614.3771912426,"t":1720371600}
+{"o":119.1432504925,"h":119.9111186281,"l":118.4328895143,"c":118.4984102452,"v":385852.7642268648,"t":1720375200}
+{"o":118.4984102452,"h":118.8916803297,"l":117.803181621,"c":118.000847709,"v":387539.7323783992,"t":1720378800}
+{"o":118.000847709,"h":118.4350789384,"l":117.2433941113,"c":117.5406441112,"v":419226.2272878431,"t":1720382400}
+{"o":117.5406441112,"h":117.6205030312,"l":114.3168107297,"c":115.3415352677,"v":585211.0202853159,"t":1720386000}
+{"o":115.3415352677,"h":116.0727807201,"l":113.7993875729,"c":114.2684445243,"v":446431.4396798261,"t":1720389600}
+{"o":114.2684445243,"h":114.8408086237,"l":112.1019610832,"c":113.0649341124,"v":676291.2808796497,"t":1720393200}
+{"o":113.0649341124,"h":114.2485139306,"l":110.6109582799,"c":110.9143970579,"v":647867.0323615358,"t":1720396800}
+{"o":110.9143970579,"h":111.5395226135,"l":107.5024795237,"c":111.3960697662,"v":817420.7844663307,"t":1720400400}
+{"o":111.3960697662,"h":113.5917445292,"l":110.4479119954,"c":112.5211692154,"v":621088.0729438713,"t":1720404000}
+{"o":112.5211692154,"h":113.4670192944,"l":111.7934193903,"c":112.3328930501,"v":394218.3430524495,"t":1720407600}
+{"o":112.3328930501,"h":114.6808893333,"l":111.6222643411,"c":114.326046099,"v":423557.4511331461,"t":1720411200}
+{"o":114.326046099,"h":115.0901534277,"l":113.3360801806,"c":114.1306615947,"v":401463.6853669541,"t":1720414800}
+{"o":114.1306615947,"h":114.9079323623,"l":113.4513858055,"c":113.9206026115,"v":398131.1415566601,"t":1720418400}
+{"o":113.9206026115,"h":114.2083794331,"l":113.0622200294,"c":113.9640070907,"v":402007.8592896141,"t":1720422000}
+{"o":113.9640070907,"h":120.7771125296,"l":113.7126189052,"c":120.7033684613,"v":824873.7987334527,"t":1720425600}
+{"o":120.7033684613,"h":121.7367239305,"l":119.3870753141,"c":119.9524381264,"v":706988.9583203971,"t":1720429200}
+{"o":119.9524381264,"h":121.0645681077,"l":118.443326241,"c":118.9163961401,"v":502339.3796130496,"t":1720432800}
+{"o":118.9163961401,"h":121.7895387239,"l":118.8445583691,"c":120.7584576094,"v":498641.2902834364,"t":1720436400}
+{"o":120.7584576094,"h":121.9487317216,"l":119.7154693621,"c":120.6936152658,"v":480572.5239941087,"t":1720440000}
+{"o":120.6936152658,"h":121.4861911461,"l":119.9837133178,"c":120.8459501909,"v":622486.2741010414,"t":1720443600}
+{"o":120.8459501909,"h":121.5783571883,"l":114.868087003,"c":118.8027284849,"v":991997.8577784733,"t":1720447200}
+{"o":118.8027284849,"h":120.4430067804,"l":117.4096227375,"c":117.9803294694,"v":738949.3877322805,"t":1720450800}
+{"o":117.9803294694,"h":119.0559575265,"l":115.7845202205,"c":117.3123200849,"v":747343.5709710331,"t":1720454400}
+{"o":117.3123200849,"h":118.3722162649,"l":116.6268725655,"c":117.6852158266,"v":709521.8340492779,"t":1720458000}
+{"o":117.6852158266,"h":118.6806631972,"l":117.1649215743,"c":118.4194658832,"v":533880.9908435933,"t":1720461600}
+{"o":118.4194658832,"h":119.0020128975,"l":117.8601789182,"c":118.8369920981,"v":436221.4556645715,"t":1720465200}
+{"o":118.8369920981,"h":120.598279973,"l":118.0274213765,"c":119.1030627603,"v":532153.4309421378,"t":1720468800}
+{"o":119.1030627603,"h":121.2071285925,"l":118.9233276171,"c":120.3529012092,"v":596850.5561715915,"t":1720472400}
+{"o":120.3529012092,"h":121.1914412813,"l":119.95054729,"c":120.5370701865,"v":449747.0395298139,"t":1720476000}
+{"o":120.5370701865,"h":120.7196037795,"l":118.9635156293,"c":120.186243023,"v":547241.5604348236,"t":1720479600}
+{"o":120.186243023,"h":120.186243023,"l":118.1826471201,"c":118.7215818434,"v":785473.7281446257,"t":1720483200}
+{"o":118.7215818434,"h":121.2662739159,"l":117.6768348838,"c":117.8888010538,"v":612206.0245988207,"t":1720486800}
+{"o":117.8888010538,"h":120.2220157013,"l":117.2534079414,"c":120.1043835709,"v":445698.1555007183,"t":1720490400}
+{"o":120.1043835709,"h":120.8847612078,"l":119.0246577227,"c":120.6553763252,"v":497467.4654108101,"t":1720494000}
+{"o":120.6553763252,"h":121.7114599401,"l":120.362903622,"c":120.9676822263,"v":460415.3720568548,"t":1720497600}
+{"o":120.9676822263,"h":121.6636219767,"l":120.697657264,"c":121.5997004573,"v":454709.0468169341,"t":1720501200}
+{"o":121.5997004573,"h":123.1848459991,"l":121.0305477698,"c":122.6124174933,"v":492704.8244554839,"t":1720504800}
+{"o":122.6124174933,"h":123.1579456837,"l":121.8614259121,"c":122.0798178686,"v":425737.6000128931,"t":1720508400}
+{"o":122.0798178686,"h":123.8693140966,"l":121.541425782,"c":122.4549860616,"v":444273.6198395443,"t":1720512000}
+{"o":122.4549860616,"h":123.0677313701,"l":121.7351338413,"c":121.8136480889,"v":367393.1998626846,"t":1720515600}
+{"o":121.8136480889,"h":122.1287196305,"l":120.994664733,"c":121.5043283502,"v":370325.7441854259,"t":1720519200}
+{"o":121.5043283502,"h":122.0928958297,"l":120.5390918117,"c":121.963480497,"v":404425.3610221427,"t":1720522800}
+{"o":121.963480497,"h":122.2656692202,"l":121.0149846795,"c":121.1567547003,"v":334338.2342936791,"t":1720526400}
+{"o":121.1567547003,"h":121.5857083538,"l":120.025396696,"c":120.8342344579,"v":557995.481824737,"t":1720530000}
+{"o":120.8342344579,"h":122.8003711378,"l":119.5269688511,"c":119.5615576962,"v":679936.7378977146,"t":1720533600}
+{"o":119.5615576962,"h":120.8422017472,"l":119.1453453134,"c":120.7535786317,"v":533254.1306221337,"t":1720537200}
+{"o":120.7535786317,"h":122.5484337355,"l":120.3790015208,"c":122.5484337355,"v":530757.983969096,"t":1720540800}
+{"o":122.5484337355,"h":122.9018283979,"l":121.1248649928,"c":121.5176708412,"v":481164.1867945208,"t":1720544400}
+{"o":121.5176708412,"h":123.1184593546,"l":121.1562337121,"c":122.5300485237,"v":567974.3287946231,"t":1720548000}
+{"o":122.5300485237,"h":122.5978424309,"l":121.7148694459,"c":122.0863206943,"v":542218.5674688392,"t":1720551600}
+{"o":122.0863206943,"h":123.3238600916,"l":121.965114905,"c":122.5460684684,"v":476530.965465136,"t":1720555200}
+{"o":122.5460684684,"h":123.169745682,"l":121.891318469,"c":122.0221214059,"v":381465.2329936979,"t":1720558800}
+{"o":122.0221214059,"h":122.4058465751,"l":121.0759140937,"c":121.4335151911,"v":470411.85995593,"t":1720562400}
+{"o":121.4335151911,"h":121.9982783274,"l":121.1411072663,"c":121.4786701878,"v":472602.0507699773,"t":1720566000}
+{"o":121.4786701878,"h":121.5303576849,"l":119.423640196,"c":119.5296018543,"v":462356.8191102295,"t":1720569600}
+{"o":119.5296018543,"h":120.890468703,"l":119.0733501093,"c":120.4663842042,"v":419685.6430075396,"t":1720573200}
+{"o":120.4663842042,"h":121.2660999643,"l":119.8213043348,"c":121.1370446032,"v":373723.4798625031,"t":1720576800}
+{"o":121.1370446032,"h":121.8613260363,"l":120.68108182,"c":121.7708992272,"v":341962.2014566052,"t":1720580400}
+{"o":121.7708992272,"h":125.13300954,"l":121.7677274631,"c":124.7964777673,"v":544832.5979582431,"t":1720584000}
+{"o":124.7964777673,"h":125.5494928363,"l":123.5557036286,"c":123.7865303367,"v":442582.0085950073,"t":1720587600}
+{"o":123.7865303367,"h":124.6073022032,"l":123.3017764733,"c":124.523138904,"v":372923.6984087117,"t":1720591200}
+{"o":124.523138904,"h":124.6138367055,"l":123.0526762123,"c":123.857283379,"v":355798.8118433886,"t":1720594800}
+{"o":123.857283379,"h":124.1629352236,"l":123.1468364654,"c":123.7044188637,"v":365962.2799747619,"t":1720598400}
+{"o":123.7044188637,"h":123.7124143294,"l":122.3262050607,"c":122.9029046109,"v":381445.2210711609,"t":1720602000}
+{"o":122.9029046109,"h":123.6923818627,"l":122.59839198,"c":123.6545101903,"v":375954.5003533348,"t":1720605600}
+{"o":123.6545101903,"h":123.7121657318,"l":122.2733959414,"c":122.6887066,"v":392707.6922739238,"t":1720609200}
+{"o":122.6887066,"h":123.0441516076,"l":120.8453349467,"c":122.0059191979,"v":567411.42219001,"t":1720612800}
+{"o":122.0059191979,"h":122.8068926131,"l":121.2412783285,"c":121.8724524563,"v":612797.066012159,"t":1720616400}
+{"o":121.8724524563,"h":122.4046881805,"l":120.397577904,"c":120.9629803331,"v":509692.2127064443,"t":1720620000}
+{"o":120.9629803331,"h":121.7808619365,"l":120.2689012907,"c":121.2622690475,"v":990190.0194930144,"t":1720623600}
+{"o":121.2622690475,"h":122.5189483203,"l":121.0386933018,"c":121.3112504165,"v":440997.2011981402,"t":1720627200}
+{"o":121.3112504165,"h":121.3622895306,"l":120.5613570264,"c":121.1984006046,"v":435190.6511650305,"t":1720630800}
+{"o":121.1984006046,"h":121.6315705578,"l":120.7671961591,"c":121.0358734219,"v":473433.9773272444,"t":1720634400}
+{"o":121.0358734219,"h":121.494157458,"l":120.5797523966,"c":121.2057658157,"v":485196.3964347927,"t":1720638000}
+{"o":121.2057658157,"h":121.6147318907,"l":120.7325608539,"c":121.0285085002,"v":397301.6905068492,"t":1720641600}
+{"o":121.0285085002,"h":121.3865607786,"l":120.4859889201,"c":121.321373611,"v":362693.7914521456,"t":1720645200}
+{"o":121.321373611,"h":121.9949397601,"l":121.2436163064,"c":121.6420944778,"v":332447.2934655145,"t":1720648800}
+{"o":121.6420944778,"h":122.3888404319,"l":121.3709625795,"c":122.0181339319,"v":352858.4293778132,"t":1720652400}
+{"o":122.0181339319,"h":122.0181339319,"l":120.6026415971,"c":121.7343706324,"v":391169.531095761,"t":1720656000}
+{"o":121.7343706324,"h":122.9203676825,"l":120.8876814148,"c":122.6812567488,"v":422195.178548176,"t":1720659600}
+{"o":122.6812567488,"h":123.0373636309,"l":121.7549240466,"c":121.7549240466,"v":407606.4791829268,"t":1720663200}
+{"o":121.7549240466,"h":121.9377507833,"l":119.5812037498,"c":120.5094092442,"v":393164.1191655749,"t":1720666800}
+{"o":120.5094092442,"h":121.0866408417,"l":120.3060126874,"c":120.7729981495,"v":318101.339574535,"t":1720670400}
+{"o":120.7729981495,"h":121.426317208,"l":120.468502703,"c":121.2764388688,"v":325019.9180183523,"t":1720674000}
+{"o":121.2764388688,"h":121.8029497942,"l":121.0042799375,"c":121.5161648704,"v":325150.3566616194,"t":1720677600}
+{"o":121.5161648704,"h":122.456472262,"l":121.2322572162,"c":122.0585708849,"v":351514.791539403,"t":1720681200}
+{"o":122.0585708849,"h":122.8162781557,"l":122.0585708849,"c":122.3915526639,"v":387202.8200313373,"t":1720684800}
+{"o":122.3915526639,"h":122.8137637531,"l":122.2745627712,"c":122.5807128146,"v":344030.1387993866,"t":1720688400}
+{"o":122.5807128146,"h":122.9485368945,"l":122.1095560175,"c":122.8738088418,"v":409439.959266478,"t":1720692000}
+{"o":122.8738088418,"h":123.7085277406,"l":122.8435167886,"c":123.4144912148,"v":350337.1897598565,"t":1720695600}
+{"o":123.4144912148,"h":125.3360254855,"l":122.9273870497,"c":123.4972435148,"v":635060.9534071966,"t":1720699200}
+{"o":123.4972435148,"h":123.5836898043,"l":121.8982283254,"c":122.3184667519,"v":619479.49509898,"t":1720702800}
+{"o":122.3184667519,"h":122.5477160125,"l":120.3065999413,"c":120.9829612502,"v":597295.5506251164,"t":1720706400}
+{"o":120.9829612502,"h":121.3233473289,"l":118.0241245533,"c":118.9283045289,"v":553304.5346460353,"t":1720710000}
+{"o":118.9283045289,"h":119.4472248434,"l":118.0136831434,"c":118.832679372,"v":529238.5089145227,"t":1720713600}
+{"o":118.832679372,"h":119.4182425792,"l":117.9292198277,"c":118.7318208157,"v":536011.4700606554,"t":1720717200}
+{"o":118.7318208157,"h":119.3156781722,"l":118.4671685675,"c":119.1383236807,"v":396003.4037139569,"t":1720720800}
+{"o":119.1383236807,"h":119.2579142374,"l":117.1107618547,"c":117.3481062105,"v":477045.2312580227,"t":1720724400}
+{"o":117.3481062105,"h":118.2773627239,"l":116.558400082,"c":117.7016787838,"v":536673.9437157301,"t":1720728000}
+{"o":117.7016787838,"h":118.1397634373,"l":116.7467433799,"c":117.419155834,"v":434790.9870106383,"t":1720731600}
+{"o":117.419155834,"h":117.8298425001,"l":116.799613936,"c":117.5142947826,"v":395488.7135507265,"t":1720735200}
+{"o":117.5142947826,"h":117.7077604895,"l":116.5577717115,"c":116.6138853309,"v":394716.3377949732,"t":1720738800}
+{"o":116.6138853309,"h":117.8080256977,"l":116.3825729963,"c":116.7066429345,"v":417248.1711638613,"t":1720742400}
+{"o":116.7066429345,"h":117.2102299462,"l":114.8474474275,"c":117.0945736569,"v":522926.1087710114,"t":1720746000}
+{"o":117.0945736569,"h":118.7206604819,"l":116.6800876772,"c":118.6083768513,"v":351480.8502693304,"t":1720749600}
+{"o":118.6083768513,"h":118.6083768513,"l":116.9441889835,"c":117.3030897554,"v":403705.7232341668,"t":1720753200}
+{"o":117.3030897554,"h":117.5864774317,"l":116.3854718671,"c":116.950755588,"v":374401.0234814097,"t":1720756800}
+{"o":116.950755588,"h":117.037699981,"l":116.067675912,"c":116.5042817896,"v":321856.5040246532,"t":1720760400}
+{"o":116.5042817896,"h":117.9037971903,"l":116.3617068667,"c":117.1078897791,"v":316270.2583974063,"t":1720764000}
+{"o":117.1078897791,"h":117.4795687239,"l":115.630717515,"c":116.3972384185,"v":315978.1845642803,"t":1720767600}
+{"o":116.3972384185,"h":116.7353786305,"l":115.9837869144,"c":116.6928458082,"v":327596.2905157259,"t":1720771200}
+{"o":116.6928458082,"h":116.7905220534,"l":115.3908124045,"c":115.7095827558,"v":322207.3411233291,"t":1720774800}
+{"o":115.7095827558,"h":116.509219207,"l":115.1551033221,"c":116.4625359976,"v":331511.694057518,"t":1720778400}
+{"o":116.4625359976,"h":116.7356492991,"l":116.1507834966,"c":116.5640522579,"v":292965.0005815951,"t":1720782000}
+{"o":116.5640522579,"h":118.0845086287,"l":116.4122035417,"c":117.5379311239,"v":442141.3095462506,"t":1720785600}
+{"o":117.5379311239,"h":119.6776581485,"l":117.4107659639,"c":119.2299873706,"v":481197.4168581703,"t":1720789200}
+{"o":119.2299873706,"h":119.585060662,"l":118.3367624022,"c":118.4854077585,"v":470151.2840310354,"t":1720792800}
+{"o":118.4854077585,"h":119.7810479557,"l":118.4275153217,"c":119.2806631692,"v":465314.62933915,"t":1720796400}
+{"o":119.2806631692,"h":119.8210991861,"l":118.4259931891,"c":118.9578493929,"v":373717.2056858873,"t":1720800000}
+{"o":118.9578493929,"h":119.5877282156,"l":118.5177446664,"c":119.4117224228,"v":405635.6352824556,"t":1720803600}
+{"o":119.4117224228,"h":120.8070528706,"l":119.0969198381,"c":120.2454491812,"v":557041.3578026282,"t":1720807200}
+{"o":120.2454491812,"h":120.4375565158,"l":118.9568231989,"c":119.049864867,"v":501125.1766192276,"t":1720810800}
+{"o":119.049864867,"h":119.1518312675,"l":117.4600571057,"c":118.6532876176,"v":417951.0372513678,"t":1720814400}
+{"o":118.6532876176,"h":118.8573117751,"l":118.194815482,"c":118.785447311,"v":367082.1758355548,"t":1720818000}
+{"o":118.785447311,"h":119.2857205237,"l":118.5836753595,"c":119.2857205237,"v":289633.8642782128,"t":1720821600}
+{"o":119.2857205237,"h":119.9086895313,"l":119.0389603109,"c":119.8276133336,"v":298949.1145233408,"t":1720825200}
+{"o":119.8276133336,"h":119.892027459,"l":119.1518438256,"c":119.4997012029,"v":332414.4468712399,"t":1720828800}
+{"o":119.4997012029,"h":120.220808771,"l":119.3394833062,"c":119.5175093675,"v":300329.2566137347,"t":1720832400}
+{"o":119.5175093675,"h":119.6056117769,"l":118.8676329751,"c":119.5130077056,"v":242527.0318058105,"t":1720836000}
+{"o":119.5130077056,"h":119.7409488645,"l":119.2432356575,"c":119.290847615,"v":265637.8598647113,"t":1720839600}
+{"o":119.290847615,"h":119.392282334,"l":118.6665787187,"c":118.7664096205,"v":283818.9223297379,"t":1720843200}
+{"o":118.7664096205,"h":119.6482751935,"l":118.5782903964,"c":119.6482751935,"v":294706.668061144,"t":1720846800}
+{"o":119.6482751935,"h":119.9008288556,"l":119.2423554767,"c":119.4209618527,"v":295041.9977639352,"t":1720850400}
+{"o":119.4209618527,"h":119.8179953847,"l":119.160963514,"c":119.7555213157,"v":273923.7153595199,"t":1720854000}
+{"o":119.7555213157,"h":119.9921159526,"l":119.0386711161,"c":119.1066395786,"v":286257.8373889375,"t":1720857600}
+{"o":119.1066395786,"h":120.8734754439,"l":118.9849908108,"c":120.8317296433,"v":380345.4376556767,"t":1720861200}
+{"o":120.8317296433,"h":121.0885728941,"l":119.6619777923,"c":120.1433030928,"v":385374.2685988417,"t":1720864800}
+{"o":120.1433030928,"h":120.4707963887,"l":119.7747891807,"c":120.4116372941,"v":269786.4598555486,"t":1720868400}
+{"o":120.4116372941,"h":120.7855265155,"l":120.0626854535,"c":120.5086657556,"v":299162.3885087532,"t":1720872000}
+{"o":120.5086657556,"h":120.7180778265,"l":120.0268292965,"c":120.419188717,"v":464531.6303176424,"t":1720875600}
+{"o":120.419188717,"h":120.4260965544,"l":119.672172428,"c":120.2774510484,"v":325851.882195506,"t":1720879200}
+{"o":120.2774510484,"h":120.7577980287,"l":119.9084113174,"c":120.6623083217,"v":323846.5193242672,"t":1720882800}
+{"o":120.6623083217,"h":121.0289303018,"l":119.7131669397,"c":120.0073949253,"v":432032.8840018091,"t":1720886400}
+{"o":120.0073949253,"h":120.1990325133,"l":119.7355249661,"c":120.0363201183,"v":446292.7465814211,"t":1720890000}
+{"o":120.0363201183,"h":120.2360943274,"l":119.6334836448,"c":119.7904481273,"v":308103.0410603503,"t":1720893600}
+{"o":119.7904481273,"h":120.294110312,"l":119.7637464961,"c":120.1679309649,"v":362875.2773827398,"t":1720897200}
+{"o":120.1679309649,"h":120.4852576705,"l":120.0444526031,"c":120.1415903883,"v":404515.7710825208,"t":1720900800}
+{"o":120.1415903883,"h":120.5172216813,"l":119.8166077003,"c":120.5165067557,"v":362562.204919482,"t":1720904400}
+{"o":120.5165067557,"h":122.2171671009,"l":119.5641485976,"c":122.1532497723,"v":572550.981166507,"t":1720908000}
+{"o":122.1532497723,"h":123.5019791315,"l":121.6195212667,"c":121.9777134866,"v":715800.3092422398,"t":1720911600}
+{"o":121.9777134866,"h":124.7650610634,"l":121.9307680814,"c":124.5678669481,"v":522328.0621005843,"t":1720915200}
+{"o":124.5678669481,"h":124.7942925995,"l":123.481999163,"c":124.5759320388,"v":527905.2273014511,"t":1720918800}
+{"o":124.5759320388,"h":124.8126049785,"l":123.0532503153,"c":123.4855910626,"v":430858.160191827,"t":1720922400}
+{"o":123.4855910626,"h":124.2790280955,"l":123.4357192882,"c":123.7428525436,"v":339775.6728077119,"t":1720926000}
+{"o":123.7428525436,"h":125.5315747497,"l":123.6523479576,"c":124.6270925767,"v":411323.2664318603,"t":1720929600}
+{"o":124.6270925767,"h":125.4650544991,"l":123.9553059233,"c":125.1277107677,"v":495864.0831183546,"t":1720933200}
+{"o":125.1277107677,"h":125.4420790203,"l":124.1019216177,"c":124.2056250869,"v":370328.4841020869,"t":1720936800}
+{"o":124.2056250869,"h":124.8035975083,"l":124.0425799505,"c":124.437990974,"v":329082.6713437625,"t":1720940400}
+{"o":124.437990974,"h":125.1490572611,"l":124.437990974,"c":124.972101353,"v":360828.8563256355,"t":1720944000}
+{"o":124.972101353,"h":126.292313387,"l":124.6787867653,"c":125.9924247343,"v":461242.1344625698,"t":1720947600}
+{"o":125.9924247343,"h":126.1520320488,"l":124.652261372,"c":124.7242250123,"v":384872.8424852718,"t":1720951200}
+{"o":124.7242250123,"h":125.1957016131,"l":124.4296090522,"c":124.5392426262,"v":428458.6770938764,"t":1720954800}
+{"o":124.5392426262,"h":124.6491023346,"l":123.523620006,"c":123.7303241037,"v":379244.3762534572,"t":1720958400}
+{"o":123.7303241037,"h":124.4623479006,"l":123.6938854975,"c":124.1408099402,"v":459894.0211440224,"t":1720962000}
+{"o":124.1408099402,"h":124.7312661948,"l":123.3128203477,"c":124.6055143478,"v":465815.6961830557,"t":1720965600}
+{"o":124.6055143478,"h":125.5448101758,"l":124.3215574425,"c":125.3928826024,"v":549241.5869580362,"t":1720969200}
+{"o":125.3928826024,"h":125.4433504972,"l":124.7051016995,"c":125.0392226571,"v":438280.4650724581,"t":1720972800}
+{"o":125.0392226571,"h":125.1608080408,"l":124.3690865003,"c":124.7325202096,"v":432556.0489303783,"t":1720976400}
+{"o":124.7325202096,"h":124.827601978,"l":124.4546696055,"c":124.7044866447,"v":418842.5055538478,"t":1720980000}
+{"o":124.7044866447,"h":124.8905155155,"l":124.326967067,"c":124.8534131509,"v":324775.1506985594,"t":1720983600}
+{"o":124.8534131509,"h":125.7723823908,"l":124.7102420876,"c":125.1679401303,"v":336363.6731644846,"t":1720987200}
+{"o":125.1679401303,"h":127.426706168,"l":125.0384818372,"c":127.3401059961,"v":441389.8778969836,"t":1720990800}
+{"o":127.3401059961,"h":127.4776923614,"l":126.0324497553,"c":126.5453335368,"v":462640.5336586063,"t":1720994400}
+{"o":126.5453335368,"h":127.7054657805,"l":126.396737204,"c":126.9261347586,"v":392919.3988252489,"t":1720998000}
+{"o":126.9261347586,"h":129.6294206084,"l":126.3753302234,"c":129.2151563016,"v":465310.1628106236,"t":1721001600}
+{"o":129.2151563016,"h":130.1726052262,"l":128.7690964193,"c":129.6580545538,"v":434481.4851178108,"t":1721005200}
+{"o":129.6580545538,"h":130.7277641452,"l":129.3738521302,"c":130.5815416121,"v":408511.5220850468,"t":1721008800}
+{"o":130.5815416121,"h":130.7125028343,"l":129.6428796414,"c":130.1951031084,"v":370775.0310991541,"t":1721012400}
+{"o":130.1951031084,"h":130.7004965566,"l":129.5294803594,"c":130.6081909682,"v":376714.109688707,"t":1721016000}
+{"o":130.6081909682,"h":130.8430455476,"l":130.210553794,"c":130.6437836198,"v":376021.7480286981,"t":1721019600}
+{"o":130.6437836198,"h":132.20558665,"l":130.4180368032,"c":131.6022502646,"v":411817.8562263376,"t":1721023200}
+{"o":131.6022502646,"h":132.4792082002,"l":131.5375160588,"c":131.7515158087,"v":453053.6004221408,"t":1721026800}
+{"o":131.7515158087,"h":132.4495774992,"l":131.149448158,"c":131.3422508177,"v":444879.5811994719,"t":1721030400}
+{"o":131.3422508177,"h":131.4480927893,"l":130.6389890071,"c":130.8613928419,"v":428029.5914127058,"t":1721034000}
+{"o":130.8613928419,"h":131.1513556835,"l":130.0454157618,"c":130.1185859629,"v":367758.8712913395,"t":1721037600}
+{"o":130.1185859629,"h":130.6997070755,"l":129.8204891147,"c":130.3440379281,"v":362046.676669135,"t":1721041200}
+{"o":133.026926317,"h":134.7982975283,"l":132.6484386974,"c":133.026926317,"v":312494.312934056,"t":1713844800}
+{"o":133.026926317,"h":134.3068639063,"l":132.8146930191,"c":133.802290616,"v":303817.8751868127,"t":1713848400}
+{"o":133.802290616,"h":134.1955841544,"l":132.2731962242,"c":132.7138916392,"v":296381.3269971265,"t":1713852000}
+{"o":132.7138916392,"h":133.0659615048,"l":131.4796825201,"c":132.0451818396,"v":303877.0058149913,"t":1713855600}
+{"o":132.0451818396,"h":132.9511153263,"l":131.5530339964,"c":132.6250254016,"v":322383.9291908531,"t":1713859200}
+{"o":132.6250254016,"h":132.9196170988,"l":131.8292574456,"c":132.2012345258,"v":280708.8859274877,"t":1713862800}
+{"o":132.2012345258,"h":133.6855182522,"l":131.8328969555,"c":133.2709116041,"v":258907.2087385372,"t":1713866400}
+{"o":133.2709116041,"h":133.4610197167,"l":131.8604411275,"c":132.4630498334,"v":323953.2565861609,"t":1713870000}
+{"o":132.4630498334,"h":133.162217722,"l":132.0301593519,"c":132.9494886888,"v":396729.3899757725,"t":1713873600}
+{"o":132.9494886888,"h":134.4554520014,"l":132.1577628037,"c":134.2206235745,"v":476516.7865815518,"t":1713877200}
+{"o":134.2206235745,"h":136.2103751618,"l":133.6949055631,"c":136.0826530797,"v":585741.3756162369,"t":1713880800}
+{"o":136.0826530797,"h":137.2951736524,"l":135.2481908407,"c":135.6505042664,"v":617954.0017064428,"t":1713884400}
+{"o":135.6505042664,"h":136.9562815029,"l":135.2066563461,"c":135.8724573488,"v":506651.2275872825,"t":1713888000}
+{"o":135.8724573488,"h":138.0120868347,"l":135.3498417136,"c":136.8249038324,"v":480988.5096347627,"t":1713891600}
+{"o":136.8249038324,"h":137.3013276431,"l":135.7010165257,"c":136.7160779725,"v":491372.108402933,"t":1713895200}
+{"o":136.7160779725,"h":136.8604909989,"l":135.0605588698,"c":135.3333130653,"v":416885.9413217828,"t":1713898800}
+{"o":135.3333130653,"h":135.588293685,"l":133.7137066485,"c":134.4537125197,"v":460593.1176486678,"t":1713902400}
+{"o":134.4537125197,"h":135.1731004073,"l":133.7183349389,"c":134.2681551001,"v":438468.0286518475,"t":1713906000}
+{"o":134.2681551001,"h":134.7689383768,"l":133.2691989808,"c":133.4685640896,"v":398545.2136766309,"t":1713909600}
+{"o":133.4685640896,"h":133.5876646637,"l":132.7761055371,"c":132.9741335868,"v":406244.8048252595,"t":1713913200}
+{"o":132.9741335868,"h":135.6485526537,"l":132.6876597986,"c":134.5700956018,"v":526095.0701839073,"t":1713916800}
+{"o":134.5700956018,"h":136.6005788268,"l":134.5621504424,"c":135.7030071138,"v":490782.1074015835,"t":1713920400}
+{"o":135.7030071138,"h":135.9803205779,"l":133.4351476712,"c":133.9453760187,"v":457677.3506804805,"t":1713924000}
+{"o":133.9453760187,"h":135.2143925052,"l":133.81511277,"c":134.602885868,"v":336570.1220860186,"t":1713927600}
+{"o":134.602885868,"h":136.920799637,"l":134.0206570979,"c":136.7097514357,"v":460904.5101160894,"t":1713931200}
+{"o":136.7097514357,"h":137.3366061529,"l":135.5099861471,"c":135.8174626414,"v":421063.5804620817,"t":1713934800}
+{"o":135.8174626414,"h":136.5441623614,"l":134.9271213868,"c":135.927140691,"v":420826.1191206517,"t":1713938400}
+{"o":135.927140691,"h":136.5459315911,"l":135.4239447696,"c":135.6772197538,"v":319011.4462304103,"t":1713942000}
+{"o":135.6772197538,"h":136.1191933757,"l":134.7052466557,"c":135.1258048344,"v":333355.503423795,"t":1713945600}
+{"o":135.1258048344,"h":135.3367407808,"l":134.4094674108,"c":135.1301788946,"v":316451.4349914287,"t":1713949200}
+{"o":135.1301788946,"h":135.8717708516,"l":134.6788779789,"c":135.4898258742,"v":318655.7516947863,"t":1713952800}
+{"o":135.4898258742,"h":137.0687535105,"l":135.0340919132,"c":136.8617228909,"v":364146.7355393234,"t":1713956400}
+{"o":136.8617228909,"h":137.2806851903,"l":136.1040223614,"c":136.2537601636,"v":430625.1810833051,"t":1713960000}
+{"o":136.2537601636,"h":136.3737364288,"l":133.8333368289,"c":134.7125718999,"v":563572.8668081305,"t":1713963600}
+{"o":134.7125718999,"h":135.3432096956,"l":131.0320746885,"c":133.2866924686,"v":1004725.7168313626,"t":1713967200}
+{"o":133.2866924686,"h":133.5109491669,"l":129.0610093773,"c":130.0443733618,"v":1136277.3825815651,"t":1713970800}
+{"o":130.0443733618,"h":131.1959087869,"l":129.2364323486,"c":130.3100812592,"v":769359.9068212159,"t":1713974400}
+{"o":130.3100812592,"h":132.2606004387,"l":129.8350534145,"c":130.8189362526,"v":475847.4839599354,"t":1713978000}
+{"o":130.8189362526,"h":131.0117661147,"l":127.0961504722,"c":127.5992140939,"v":505428.1113198026,"t":1713981600}
+{"o":127.5992140939,"h":129.9075616172,"l":126.6395333641,"c":128.673838318,"v":633056.3788631925,"t":1713985200}
+{"o":128.673838318,"h":129.2399379962,"l":127.3357347229,"c":127.8856450645,"v":506150.505276756,"t":1713988800}
+{"o":127.8856450645,"h":128.9845529202,"l":127.2402247538,"c":128.7369472341,"v":387584.2394433666,"t":1713992400}
+{"o":128.7369472341,"h":128.8234044251,"l":125.8277029907,"c":126.1866232709,"v":420466.6403721416,"t":1713996000}
+{"o":126.1866232709,"h":127.2632722139,"l":124.4267196909,"c":126.9939570809,"v":462187.7717592983,"t":1713999600}
+{"o":126.9939570809,"h":128.5075516417,"l":126.5938397172,"c":127.6333420338,"v":378589.2958672276,"t":1714003200}
+{"o":127.6333420338,"h":128.2397470985,"l":125.2106069284,"c":125.3986342994,"v":379071.507693904,"t":1714006800}
+{"o":125.3986342994,"h":126.4743473154,"l":124.3415407023,"c":125.8561373901,"v":453017.1136738055,"t":1714010400}
+{"o":125.8561373901,"h":126.4446414757,"l":124.929147718,"c":125.3148153358,"v":362264.702956559,"t":1714014000}
+{"o":125.3148153358,"h":126.8886414681,"l":124.3375101758,"c":126.551200613,"v":404874.5926807419,"t":1714017600}
+{"o":126.551200613,"h":127.4949755209,"l":125.5312311192,"c":126.9692218659,"v":279489.8600690853,"t":1714021200}
+{"o":126.9692218659,"h":128.1620372244,"l":126.2950059678,"c":126.5965758139,"v":413892.7040117689,"t":1714024800}
+{"o":126.5965758139,"h":127.0562246213,"l":125.0663445004,"c":125.6042087389,"v":325000.8465470226,"t":1714028400}
+{"o":125.6042087389,"h":126.9905590395,"l":124.0176842409,"c":125.7486110414,"v":425060.7182032147,"t":1714032000}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":665.73848068,"t":1714035600}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":2447.95304219,"t":1714039200}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":171.859,"t":1714042800}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":74.52993797,"t":1714046400}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":262.22210971,"t":1714050000}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":1669.74291287,"t":1714053600}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":3508.34360905,"t":1714057200}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":6777.88136956,"t":1714060800}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":2181.2279191,"t":1714064400}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":1655.85208545,"t":1714068000}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":1659.65234731,"t":1714071600}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":217.15416673,"t":1714075200}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":233.06978683,"t":1714078800}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":447.04928276,"t":1714082400}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":716.83600989,"t":1714086000}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":1205.29920082,"t":1714089600}
+{"o":125.7486110414,"h":125.7486110414,"l":125.7486110414,"c":125.7486110414,"v":1174.78379187,"t":1714093200}
+{"o":125.7486110414,"h":125.7486110414,"l":123.2956053911,"c":123.9158563122,"v":452255.5834153345,"t":1714096800}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":418.095,"t":1714100400}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":1690.75937688,"t":1714104000}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":1086.39466154,"t":1714107600}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":678.34592356,"t":1714111200}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":13.793,"t":1714114800}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":77.15086808,"t":1714118400}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":185.25484706,"t":1714122000}
+{"o":123.9158563122,"h":123.9158563122,"l":123.9158563122,"c":123.9158563122,"v":470.8311996,"t":1714125600}
+{"o":123.9158563122,"h":123.9158563122,"l":122.2391881157,"c":122.962210774,"v":340611.0052128735,"t":1714129200}
+{"o":122.962210774,"h":123.9621195191,"l":122.2070675255,"c":122.8373426359,"v":438262.8032520072,"t":1714132800}
+{"o":122.8373426359,"h":124.2500867036,"l":121.2352988114,"c":124.0024223964,"v":576375.4525478893,"t":1714136400}
+{"o":124.0024223964,"h":125.7287472978,"l":122.712376364,"c":123.1985376604,"v":569649.1008184903,"t":1714140000}
+{"o":123.1985376604,"h":123.657079242,"l":121.9525605352,"c":122.5260255832,"v":594310.6037655679,"t":1714143600}
+{"o":122.5260255832,"h":123.0852545414,"l":121.727273832,"c":122.0807396348,"v":434653.4695280562,"t":1714147200}
+{"o":122.0807396348,"h":123.4121626811,"l":122.0052911302,"c":123.1609549786,"v":435413.1123550754,"t":1714150800}
+{"o":123.1609549786,"h":123.8008249434,"l":122.8845992053,"c":123.7797139476,"v":421301.774528067,"t":1714154400}
+{"o":123.7797139476,"h":123.8936253547,"l":122.745151329,"c":122.745151329,"v":453770.3413724577,"t":1714158000}
+{"o":122.745151329,"h":123.5357328811,"l":122.3358277275,"c":122.6800485162,"v":368064.5762290676,"t":1714161600}
+{"o":122.6800485162,"h":123.0567908828,"l":121.6230544238,"c":122.4508740982,"v":314123.253472189,"t":1714165200}
+{"o":122.4508740982,"h":122.5783111468,"l":119.1233326832,"c":119.5650591217,"v":494991.9559694025,"t":1714168800}
+{"o":119.5650591217,"h":120.2073323684,"l":118.5170618105,"c":119.4934121293,"v":510505.9718557947,"t":1714172400}
+{"o":119.4934121293,"h":120.3585040268,"l":116.9740672484,"c":118.2023384333,"v":605685.5022972911,"t":1714176000}
+{"o":118.2023384333,"h":118.3150826632,"l":113.4872505475,"c":115.9886094002,"v":744190.4751847814,"t":1714179600}
+{"o":115.9886094002,"h":117.7348593226,"l":115.6214260656,"c":116.3079463515,"v":392756.7406295208,"t":1714183200}
+{"o":116.3079463515,"h":117.621132289,"l":116.0065917758,"c":117.1273748041,"v":336185.0636766378,"t":1714186800}
+{"o":117.1273748041,"h":117.9308445712,"l":116.9906832986,"c":117.6982749814,"v":326872.6043652624,"t":1714190400}
+{"o":117.6982749814,"h":117.8363351151,"l":116.4338557081,"c":116.9557781117,"v":318895.662309933,"t":1714194000}
+{"o":116.9557781117,"h":117.6129217078,"l":116.3103906633,"c":116.8572410477,"v":329788.5434155059,"t":1714197600}
+{"o":116.8572410477,"h":117.6718939845,"l":116.7148143426,"c":116.9280105594,"v":312621.274179651,"t":1714201200}
+{"o":116.9280105594,"h":117.5059468451,"l":116.4855971944,"c":116.7791129092,"v":258878.6520508506,"t":1714204800}
+{"o":116.7791129092,"h":117.4375651829,"l":116.4692718052,"c":116.8468345197,"v":277969.9515292651,"t":1714208400}
+{"o":116.8468345197,"h":117.1732281874,"l":116.3044380652,"c":116.5302608235,"v":317583.2038286683,"t":1714212000}
+{"o":116.5302608235,"h":117.2691811548,"l":115.9836927707,"c":116.7195641303,"v":381328.1072204228,"t":1714215600}
+{"o":116.7195641303,"h":118.2890765322,"l":116.5160004128,"c":117.9152672322,"v":378500.8642235592,"t":1714219200}
+{"o":117.9152672322,"h":120.2336565268,"l":117.604719147,"c":119.2662166074,"v":357359.1147229908,"t":1714222800}
+{"o":119.2662166074,"h":120.10196885,"l":118.3137413912,"c":118.6961317765,"v":387405.6586316804,"t":1714226400}
+{"o":118.6961317765,"h":119.2685882988,"l":117.8381177305,"c":118.2042088359,"v":385743.1454861152,"t":1714230000}
+{"o":118.2042088359,"h":119.1913618563,"l":118.0491692955,"c":118.7286632721,"v":359237.9800427768,"t":1714233600}
+{"o":118.7286632721,"h":122.3200327401,"l":118.4217834692,"c":121.6535797359,"v":414380.7433281915,"t":1714237200}
+{"o":121.6535797359,"h":122.4129767158,"l":119.9097205349,"c":121.3335320984,"v":464663.1133755957,"t":1714240800}
+{"o":121.3335320984,"h":122.2619646443,"l":120.9032226046,"c":122.1900558961,"v":281596.9824545392,"t":1714244400}
+{"o":122.1900558961,"h":122.9671042321,"l":120.9846262133,"c":121.2706106637,"v":286589.8120949581,"t":1714248000}
+{"o":121.2706106637,"h":121.533410871,"l":120.2098558887,"c":120.688256747,"v":272753.0021636431,"t":1714251600}
+{"o":120.688256747,"h":121.0666352889,"l":120.2043191766,"c":120.7660368555,"v":274631.3346573066,"t":1714255200}
+{"o":120.7660368555,"h":121.9105388569,"l":120.7453378143,"c":121.4036931402,"v":274606.6785503349,"t":1714258800}
+{"o":121.4036931402,"h":122.1351060458,"l":120.8895904607,"c":121.8761113729,"v":300582.8197680037,"t":1714262400}
+{"o":121.8761113729,"h":123.1265089721,"l":121.4147734952,"c":122.9333548467,"v":279750.1570697902,"t":1714266000}
+{"o":122.9333548467,"h":125.8908299952,"l":122.4111159809,"c":123.7362928385,"v":398804.5536049353,"t":1714269600}
+{"o":123.7362928385,"h":124.3637179309,"l":122.9927337703,"c":123.5099462415,"v":345876.0019544784,"t":1714273200}
+{"o":123.5099462415,"h":123.710003804,"l":122.3342612315,"c":122.8249654608,"v":252095.5638791799,"t":1714276800}
+{"o":122.8249654608,"h":124.0300024673,"l":122.2784047404,"c":123.258343995,"v":367254.5635347785,"t":1714280400}
+{"o":123.258343995,"h":123.7310845179,"l":122.7908126881,"c":123.5640233474,"v":255921.8368350926,"t":1714284000}
+{"o":123.5640233474,"h":124.0863336648,"l":123.0641441304,"c":123.2657431701,"v":272546.2955430678,"t":1714287600}
+{"o":123.2657431701,"h":123.7336150898,"l":122.2007577249,"c":122.5001137668,"v":297465.8628070836,"t":1714291200}
+{"o":122.5001137668,"h":123.0580247367,"l":121.9891174958,"c":122.2767958367,"v":402124.7165408551,"t":1714294800}
+{"o":122.2767958367,"h":122.5791319285,"l":121.3598108066,"c":122.1934316194,"v":291145.2062770055,"t":1714298400}
+{"o":122.1934316194,"h":122.3902597311,"l":121.0038176852,"c":121.2804654368,"v":273191.3334072767,"t":1714302000}
+{"o":121.2804654368,"h":121.8896084095,"l":121.0608396562,"c":121.7319010528,"v":262821.7095021085,"t":1714305600}
+{"o":121.7319010528,"h":122.7643612546,"l":121.3164265275,"c":122.4842497548,"v":300278.1869500582,"t":1714309200}
+{"o":122.4842497548,"h":122.5754780849,"l":121.6568140129,"c":122.0841389937,"v":376358.4587155574,"t":1714312800}
+{"o":122.0841389937,"h":122.5223056549,"l":121.7549420219,"c":121.9140831282,"v":372263.411560921,"t":1714316400}
+{"o":121.9140831282,"h":122.7316273258,"l":121.7819101179,"c":122.3305752281,"v":372747.3835572156,"t":1714320000}
+{"o":122.3305752281,"h":122.8687701841,"l":121.985983509,"c":122.8339163743,"v":303296.5760293212,"t":1714323600}
+{"o":122.8339163743,"h":123.655350576,"l":122.3661692147,"c":123.5213094674,"v":332936.3721642818,"t":1714327200}
+{"o":123.5213094674,"h":123.6521209816,"l":122.0250319889,"c":122.135251244,"v":319572.4789362359,"t":1714330800}
+{"o":122.135251244,"h":122.3197525022,"l":121.0885793151,"c":121.7877922838,"v":286141.0907265401,"t":1714334400}
+{"o":121.7877922838,"h":122.0498693527,"l":121.266247453,"c":121.37759036,"v":294781.772918627,"t":1714338000}
+{"o":121.37759036,"h":121.7134415229,"l":118.8096393455,"c":119.4393043235,"v":395504.5120243416,"t":1714341600}
+{"o":119.4393043235,"h":119.4432315317,"l":117.6931992249,"c":118.5403548368,"v":382845.261557417,"t":1714345200}
+{"o":118.5403548368,"h":119.3364194804,"l":118.0554238773,"c":118.8807866158,"v":380763.1814453778,"t":1714348800}
+{"o":118.8807866158,"h":119.3975059273,"l":118.2107936243,"c":119.0747831008,"v":644008.3897865817,"t":1714352400}
+{"o":119.0747831008,"h":119.2646468741,"l":116.7160509081,"c":117.1528873365,"v":597445.8894483106,"t":1714356000}
+{"o":117.1528873365,"h":117.395971211,"l":115.7482799871,"c":115.9693294981,"v":453091.7031476182,"t":1714359600}
+{"o":115.9693294981,"h":117.3013537075,"l":115.4703207627,"c":116.9962502929,"v":455186.9658860646,"t":1714363200}
+{"o":116.9962502929,"h":117.5690013545,"l":116.3869283899,"c":117.4511881518,"v":302352.9050135968,"t":1714366800}
+{"o":117.4511881518,"h":117.5018784135,"l":115.2176272445,"c":115.9314766396,"v":393077.4908745327,"t":1714370400}
+{"o":115.9314766396,"h":116.3248518399,"l":115.4583158875,"c":115.9361819609,"v":361949.6821025995,"t":1714374000}
+{"o":115.9361819609,"h":116.2009927657,"l":114.8892715248,"c":115.8719836478,"v":304389.8497314777,"t":1714377600}
+{"o":115.8719836478,"h":116.9085978948,"l":115.5609036424,"c":116.4455929206,"v":334569.522230992,"t":1714381200}
+{"o":116.4455929206,"h":117.4874119518,"l":115.7529456605,"c":116.2174573706,"v":328788.5810724763,"t":1714384800}
+{"o":116.2174573706,"h":116.4393172541,"l":115.3430308996,"c":115.7134058214,"v":286950.1948648567,"t":1714388400}
+{"o":115.7134058214,"h":116.8547222884,"l":115.047738125,"c":116.8141824495,"v":457369.5747427269,"t":1714392000}
+{"o":116.8141824495,"h":117.430889262,"l":115.1830073905,"c":115.799920153,"v":513259.7194112206,"t":1714395600}
+{"o":115.799920153,"h":118.0801014528,"l":115.4536843407,"c":117.4298971502,"v":497136.6791033817,"t":1714399200}
+{"o":117.4298971502,"h":117.8540932929,"l":116.5441322728,"c":117.3194730229,"v":446407.7569362079,"t":1714402800}
+{"o":117.3194730229,"h":117.446768786,"l":114.5748916776,"c":114.8691036905,"v":490046.4534163657,"t":1714406400}
+{"o":114.8691036905,"h":116.848285207,"l":114.6319608411,"c":116.0581813267,"v":595970.7321497663,"t":1714410000}
+{"o":116.0581813267,"h":116.1292397331,"l":114.7884668801,"c":115.5438023181,"v":478968.2079593412,"t":1714413600}
+{"o":115.5438023181,"h":116.2824778422,"l":114.7490207572,"c":115.9240129279,"v":572484.7093818618,"t":1714417200}
+{"o":115.9240129279,"h":116.585862769,"l":115.4034979063,"c":115.9261977496,"v":517192.0741816509,"t":1714420800}
+{"o":115.9261977496,"h":116.2767046812,"l":115.0953266356,"c":115.9122803102,"v":354155.9336593276,"t":1714424400}
+{"o":115.9122803102,"h":118.6124906224,"l":115.7215215795,"c":118.1967282944,"v":449871.6879492207,"t":1714428000}
+{"o":118.1967282944,"h":119.192776415,"l":117.3080277091,"c":118.3545994068,"v":437751.9426758788,"t":1714431600}
+{"o":118.3545994068,"h":120.1351407238,"l":117.5957749136,"c":119.5330164961,"v":385113.5966737455,"t":1714435200}
+{"o":119.5330164961,"h":119.7078018906,"l":117.2715333734,"c":117.3057997291,"v":381507.5867226537,"t":1714438800}
+{"o":117.3057997291,"h":118.2685303633,"l":115.9166700611,"c":117.8864753784,"v":396335.0385047022,"t":1714442400}
+{"o":117.8864753784,"h":118.0995366141,"l":117.0023159635,"c":117.2548123005,"v":301795.0991259447,"t":1714446000}
+{"o":117.2548123005,"h":117.6058877638,"l":115.6425541164,"c":116.5206598963,"v":357258.1511969378,"t":1714449600}
+{"o":116.5206598963,"h":116.8813603132,"l":115.4941726991,"c":116.2305860305,"v":325608.0789964203,"t":1714453200}
+{"o":116.2305860305,"h":117.1237289009,"l":115.6934390896,"c":116.7013430147,"v":323616.2552957647,"t":1714456800}
+{"o":116.7013430147,"h":116.9966298938,"l":115.964233931,"c":115.9973101189,"v":248334.658436988,"t":1714460400}
+{"o":115.9973101189,"h":116.4517793016,"l":111.8704330088,"c":112.4486563918,"v":507783.0729834293,"t":1714464000}
+{"o":112.4486563918,"h":113.1357660301,"l":110.0406221468,"c":111.7564434359,"v":473558.9076866484,"t":1714467600}
+{"o":111.7564434359,"h":112.3015411161,"l":111.1834695177,"c":111.7343927179,"v":328058.0427095221,"t":1714471200}
+{"o":111.7343927179,"h":111.7491547895,"l":110.113442379,"c":110.5956885767,"v":445482.5220257145,"t":1714474800}
+{"o":110.5956885767,"h":111.096203534,"l":108.9165474939,"c":110.8165497572,"v":667878.3396691757,"t":1714478400}
+{"o":110.8165497572,"h":111.2331134432,"l":109.3109276254,"c":109.6343192517,"v":467761.0436535918,"t":1714482000}
+{"o":109.6343192517,"h":111.9550581872,"l":109.4061884592,"c":110.6326446794,"v":628858.4280888336,"t":1714485600}
+{"o":110.6326446794,"h":111.2615165246,"l":108.7861135368,"c":109.7310637829,"v":580269.6728603654,"t":1714489200}
+{"o":109.7310637829,"h":109.7310637829,"l":105.7118562912,"c":107.8475685247,"v":1029596.1656846628,"t":1714492800}
+{"o":107.8475685247,"h":108.1896711151,"l":106.2375701947,"c":107.0605286091,"v":636035.0581685108,"t":1714496400}
+{"o":107.0605286091,"h":107.618027224,"l":105.9889213223,"c":106.6172174036,"v":490479.2996370691,"t":1714500000}
+{"o":106.6172174036,"h":107.2023698694,"l":104.0356685437,"c":105.4822909637,"v":720410.58378526,"t":1714503600}
+{"o":105.4822909637,"h":108.1275273368,"l":105.4203454148,"c":107.2496747341,"v":657063.4898960931,"t":1714507200}
+{"o":107.2496747341,"h":108.6294920501,"l":107.1922772083,"c":107.8992859176,"v":482561.6628578014,"t":1714510800}
+{"o":107.8992859176,"h":110.577033147,"l":107.8182162059,"c":109.3639609848,"v":621147.2488417669,"t":1714514400}
+{"o":109.3639609848,"h":109.769017106,"l":108.4216618445,"c":108.8193208457,"v":349260.032948036,"t":1714518000}
+{"o":108.8193208457,"h":109.328583077,"l":106.9477593341,"c":107.4232104871,"v":432269.3632505155,"t":1714521600}
+{"o":107.4232104871,"h":109.4605103017,"l":106.8160093109,"c":108.9550851037,"v":434266.353616241,"t":1714525200}
+{"o":108.9550851037,"h":109.2273761772,"l":106.3090985185,"c":107.4147202519,"v":486073.5629045302,"t":1714528800}
+{"o":107.4147202519,"h":108.6868887551,"l":107.0485619669,"c":108.3333374643,"v":375906.6625523931,"t":1714532400}
+{"o":108.3333374643,"h":108.9749184316,"l":107.8904652799,"c":108.0858422299,"v":324998.772212273,"t":1714536000}
+{"o":108.0858422299,"h":108.7315739788,"l":107.0379401053,"c":107.4060956502,"v":328234.3625485898,"t":1714539600}
+{"o":107.4060956502,"h":107.7266630509,"l":105.1858150763,"c":105.5038612919,"v":421240.1010215094,"t":1714543200}
+{"o":105.5038612919,"h":105.9821918028,"l":99.7249105909,"c":103.4749952998,"v":983470.1183329273,"t":1714546800}
+{"o":103.4749952998,"h":104.2212667818,"l":101.9734503138,"c":103.9429200948,"v":725566.9272893058,"t":1714550400}
+{"o":103.9429200948,"h":105.2186775558,"l":103.4938897928,"c":103.6377111503,"v":455152.3464369313,"t":1714554000}
+{"o":103.6377111503,"h":104.7266056226,"l":103.2561450673,"c":104.4577329306,"v":444386.1205916345,"t":1714557600}
+{"o":104.4577329306,"h":105.6445409856,"l":104.1061982848,"c":105.5242091501,"v":335281.9938560175,"t":1714561200}
+{"o":105.5242091501,"h":107.2649600005,"l":105.0909936167,"c":106.2762578789,"v":510327.0037853391,"t":1714564800}
+{"o":106.2762578789,"h":106.5538135284,"l":104.754592076,"c":105.8942843799,"v":559922.8361344911,"t":1714568400}
+{"o":105.8942843799,"h":106.4819669131,"l":104.9174695213,"c":105.9389031357,"v":430918.8415553063,"t":1714572000}
+{"o":105.9389031357,"h":106.0488455688,"l":104.2314164266,"c":105.8706539957,"v":630362.1780539193,"t":1714575600}
+{"o":105.8706539957,"h":108.711477815,"l":105.253198048,"c":106.8515144302,"v":572640.8806812873,"t":1714579200}
+{"o":106.8515144302,"h":109.5899181698,"l":106.2398632221,"c":108.8778581148,"v":661795.3418421536,"t":1714582800}
+{"o":108.8778581148,"h":116.7425027851,"l":108.5425420891,"c":114.9989911932,"v":1300273.8489589174,"t":1714586400}
+{"o":114.9989911932,"h":116.2124667417,"l":110.5020999448,"c":111.370503672,"v":1147248.8543419212,"t":1714590000}
+{"o":111.370503672,"h":114.3617347573,"l":110.5790733799,"c":113.1813873091,"v":1104464.2292049474,"t":1714593600}
+{"o":113.1813873091,"h":115.4986082687,"l":112.4477413152,"c":114.4658888026,"v":573636.1810881272,"t":1714597200}
+{"o":114.4658888026,"h":115.4550920259,"l":113.7932209602,"c":114.4633224309,"v":453476.8520151073,"t":1714600800}
+{"o":114.4633224309,"h":115.9960573647,"l":114.0818436895,"c":115.5734721733,"v":402365.107284517,"t":1714604400}
+{"o":115.5734721733,"h":115.8909549857,"l":112.5554860743,"c":112.8341641977,"v":466324.753738632,"t":1714608000}
+{"o":112.8341641977,"h":113.351933389,"l":110.7857288207,"c":111.3244728559,"v":449956.6208900909,"t":1714611600}
+{"o":111.3244728559,"h":112.0853140052,"l":110.4669772484,"c":111.2625732639,"v":401264.1687454149,"t":1714615200}
+{"o":111.2625732639,"h":112.4732705995,"l":111.1150170664,"c":111.6533143141,"v":417754.3727176984,"t":1714618800}
+{"o":111.6533143141,"h":112.5644104598,"l":110.814642076,"c":111.2965557099,"v":358837.1808018787,"t":1714622400}
+{"o":111.2965557099,"h":111.4402349922,"l":110.0773713177,"c":111.2215235996,"v":337725.4835277227,"t":1714626000}
+{"o":111.2215235996,"h":111.9654827811,"l":111.0195870095,"c":111.426181336,"v":288411.8783292546,"t":1714629600}
+{"o":111.426181336,"h":114.5441057781,"l":111.2854953859,"c":112.8292746234,"v":380011.0506244995,"t":1714633200}
+{"o":112.8292746234,"h":115.0514669072,"l":112.6030485312,"c":114.5256013608,"v":332732.7812544664,"t":1714636800}
+{"o":114.5256013608,"h":114.9467218851,"l":113.7395312151,"c":114.7776346397,"v":306141.2176869152,"t":1714640400}
+{"o":114.7776346397,"h":116.328742469,"l":114.0342956065,"c":115.5219912505,"v":443706.6144340368,"t":1714644000}
+{"o":115.5219912505,"h":119.5617557269,"l":115.3724579448,"c":119.1288272728,"v":737239.4069069278,"t":1714647600}
+{"o":119.1288272728,"h":119.4939457838,"l":117.504979362,"c":117.6841417204,"v":609911.3031814316,"t":1714651200}
+{"o":117.6841417204,"h":118.2029786059,"l":116.3591002536,"c":116.6676774617,"v":550225.4925060548,"t":1714654800}
+{"o":116.6676774617,"h":119.6522927597,"l":116.0260864813,"c":119.1460327068,"v":615826.1064128111,"t":1714658400}
+{"o":119.1460327068,"h":120.6831780821,"l":118.7763567034,"c":119.4847965124,"v":723134.7254298682,"t":1714662000}
+{"o":119.4847965124,"h":119.6518810691,"l":118.3301082319,"c":118.3350173729,"v":517399.5115420643,"t":1714665600}
+{"o":118.3350173729,"h":120.1264916088,"l":118.1344476083,"c":119.4501658437,"v":519272.6762358466,"t":1714669200}
+{"o":119.4501658437,"h":119.9315285147,"l":118.3531333702,"c":118.4954260771,"v":452208.7731800802,"t":1714672800}
+{"o":118.4954260771,"h":118.8403661415,"l":117.6777481881,"c":118.6341670645,"v":403397.6233072513,"t":1714676400}
+{"o":118.6341670645,"h":119.2024098723,"l":116.4864859716,"c":117.3639089436,"v":460959.4422545616,"t":1714680000}
+{"o":117.3639089436,"h":119.2071129934,"l":117.1631363864,"c":119.077665752,"v":522270.1463114295,"t":1714683600}
+{"o":119.077665752,"h":120.8911896507,"l":118.4963219686,"c":119.3219425622,"v":512476.5880383356,"t":1714687200}
+{"o":119.3219425622,"h":119.7066783336,"l":118.1731715837,"c":118.234948854,"v":350058.141144991,"t":1714690800}
+{"o":118.234948854,"h":119.5958380426,"l":117.452330288,"c":118.4803879534,"v":400395.2434802645,"t":1714694400}
+{"o":118.4803879534,"h":121.3825145924,"l":118.2683708949,"c":119.8993299742,"v":485699.7601407592,"t":1714698000}
+{"o":119.8993299742,"h":121.8105100664,"l":119.5378645911,"c":120.0509454858,"v":479720.0360298718,"t":1714701600}
+{"o":120.0509454858,"h":121.6118742796,"l":120.0023587657,"c":121.1148874618,"v":498682.5422275321,"t":1714705200}
+{"o":121.1148874618,"h":121.659197781,"l":120.0893499832,"c":120.3363002694,"v":458992.6997060739,"t":1714708800}
+{"o":120.3363002694,"h":121.0767319993,"l":119.3794894533,"c":119.6981293387,"v":374817.6689112451,"t":1714712400}
+{"o":119.6981293387,"h":119.9451092407,"l":118.7645094511,"c":119.0479642269,"v":304211.1991535303,"t":1714716000}
+{"o":119.0479642269,"h":119.6896216272,"l":117.4916411659,"c":117.9293178535,"v":319997.6435488557,"t":1714719600}
+{"o":117.9293178535,"h":119.1762448019,"l":117.4654991172,"c":118.0812678339,"v":320446.7957609891,"t":1714723200}
+{"o":118.0812678339,"h":119.5654504386,"l":117.6391260679,"c":119.0540338146,"v":299749.8503782786,"t":1714726800}
+{"o":119.0540338146,"h":119.3966020727,"l":117.0349134498,"c":117.9034291006,"v":308330.381411977,"t":1714730400}
+{"o":117.9034291006,"h":118.0774971944,"l":116.8066320702,"c":117.5933225274,"v":308307.1023793949,"t":1714734000}
+{"o":117.5933225274,"h":122.5057570118,"l":117.2301347367,"c":121.9799956037,"v":695946.4074173485,"t":1714737600}
+{"o":121.9799956037,"h":123.7399255312,"l":121.3188838276,"c":122.8279779221,"v":755889.1133652554,"t":1714741200}
+{"o":122.8279779221,"h":123.6405037534,"l":121.3488156259,"c":122.5423922129,"v":630261.8321933051,"t":1714744800}
+{"o":122.5423922129,"h":123.0006349249,"l":121.0294456171,"c":122.0350782321,"v":460190.7521314292,"t":1714748400}
+{"o":122.0350782321,"h":122.9920324994,"l":121.5724878825,"c":121.7753829165,"v":493504.4358118487,"t":1714752000}
+{"o":121.7753829165,"h":122.4437829091,"l":121.324774348,"c":122.2014077581,"v":627327.0169965916,"t":1714755600}
+{"o":122.2014077581,"h":122.8030191188,"l":121.575298097,"c":121.8059008572,"v":389127.5845787178,"t":1714759200}
+{"o":121.8059008572,"h":122.7622262833,"l":121.2196043225,"c":122.7431627922,"v":417539.1014505498,"t":1714762800}
+{"o":122.7431627922,"h":124.6689519783,"l":122.3215304713,"c":123.5784786164,"v":498965.0933504321,"t":1714766400}
+{"o":123.5784786164,"h":124.1190331244,"l":122.4849911604,"c":123.0073352402,"v":384260.3505796412,"t":1714770000}
+{"o":123.0073352402,"h":123.721708815,"l":122.7835427713,"c":123.2941271227,"v":363913.705139551,"t":1714773600}
+{"o":123.2941271227,"h":124.6779574663,"l":123.1208902936,"c":123.5450834264,"v":465364.7850509844,"t":1714777200}
+{"o":123.5450834264,"h":124.6137799485,"l":123.3012428346,"c":124.017327174,"v":443544.2379762914,"t":1714780800}
+{"o":124.017327174,"h":124.5063039668,"l":123.1378682453,"c":123.2900349531,"v":419653.1424857898,"t":1714784400}
+{"o":123.2900349531,"h":123.797046957,"l":122.2392981638,"c":123.4409285695,"v":386324.2571682443,"t":1714788000}
+{"o":123.4409285695,"h":124.3661769821,"l":123.2800122146,"c":123.9849162235,"v":328174.4511563688,"t":1714791600}
+{"o":123.9849162235,"h":125.8104779822,"l":123.8310285711,"c":125.0405815589,"v":377658.4119822931,"t":1714795200}
+{"o":125.0405815589,"h":125.2631795069,"l":123.9012176488,"c":124.7257407621,"v":371071.2779672759,"t":1714798800}
+{"o":124.7257407621,"h":125.0154338325,"l":123.7286806644,"c":123.8285291165,"v":291445.3713797626,"t":1714802400}
+{"o":123.8285291165,"h":124.2289086254,"l":123.4673880595,"c":123.7200093431,"v":306176.7217458256,"t":1714806000}
+{"o":123.7200093431,"h":124.8669641741,"l":123.5862950285,"c":124.604047756,"v":313730.1703833897,"t":1714809600}
+{"o":124.604047756,"h":124.8730546272,"l":124.0686288896,"c":124.5752341311,"v":299069.4350295624,"t":1714813200}
+{"o":124.5752341311,"h":128.1406738674,"l":124.0515533706,"c":127.9045057854,"v":405268.9500684027,"t":1714816800}
+{"o":127.9045057854,"h":128.1193012956,"l":125.4775943512,"c":125.8428499698,"v":556742.5064016241,"t":1714820400}
+{"o":125.8428499698,"h":127.252603455,"l":125.5276100044,"c":127.2428574755,"v":470833.6841520905,"t":1714824000}
+{"o":127.2428574755,"h":127.4735183846,"l":125.2301610973,"c":126.2470122831,"v":446061.7080981859,"t":1714827600}
+{"o":126.2470122831,"h":128.0543503485,"l":125.3435618725,"c":126.0249944189,"v":468311.0749306729,"t":1714831200}
+{"o":126.0249944189,"h":126.3778915844,"l":125.0272360055,"c":125.6716788243,"v":401917.4848006013,"t":1714834800}
+{"o":125.6716788243,"h":126.3082411595,"l":124.8087907823,"c":126.1455830655,"v":417499.0338032331,"t":1714838400}
+{"o":126.1455830655,"h":126.2804195797,"l":124.8342963975,"c":125.737798677,"v":468476.0872005747,"t":1714842000}
+{"o":125.737798677,"h":126.732739587,"l":125.225607857,"c":126.1712107218,"v":429373.0297789203,"t":1714845600}
+{"o":126.1712107218,"h":126.8354744213,"l":125.9139778758,"c":126.703891312,"v":327811.6892363299,"t":1714849200}
+{"o":126.703891312,"h":127.1153320348,"l":126.2139103413,"c":126.439407662,"v":354236.2936798496,"t":1714852800}
+{"o":126.439407662,"h":127.0583714754,"l":125.3021384736,"c":125.8664552472,"v":329599.0301711498,"t":1714856400}
+{"o":125.8664552472,"h":126.1846772782,"l":125.2773236337,"c":125.4343376128,"v":284262.3791072576,"t":1714860000}
+{"o":125.4343376128,"h":125.960789047,"l":125.2892416506,"c":125.5137765776,"v":292788.1923285868,"t":1714863600}
+{"o":125.5137765776,"h":126.5236902187,"l":124.0214113147,"c":124.706065661,"v":427229.0478893737,"t":1714867200}
+{"o":124.706065661,"h":125.0140725504,"l":123.0201950165,"c":124.217120499,"v":450886.2863941264,"t":1714870800}
+{"o":124.217120499,"h":125.082003999,"l":124.038492984,"c":124.1517585245,"v":328084.5527354429,"t":1714874400}
+{"o":124.1517585245,"h":124.3624440164,"l":123.1886474253,"c":124.2395068437,"v":287835.6182495467,"t":1714878000}
+{"o":124.2395068437,"h":124.532888783,"l":123.8025523084,"c":124.3407307007,"v":286049.6381275433,"t":1714881600}
+{"o":124.3407307007,"h":125.464287625,"l":123.9049195073,"c":124.1949711103,"v":426084.2900899179,"t":1714885200}
+{"o":124.1949711103,"h":124.9159468479,"l":123.8285584341,"c":124.2423943775,"v":422516.5943698511,"t":1714888800}
+{"o":124.2423943775,"h":125.6083202201,"l":124.0261880674,"c":125.1598550781,"v":369223.1625599678,"t":1714892400}
+{"o":125.1598550781,"h":126.0981167545,"l":124.8168458553,"c":125.3579816706,"v":365558.1285414526,"t":1714896000}
+{"o":125.3579816706,"h":125.4861141366,"l":124.651467053,"c":125.2331954342,"v":290831.641865888,"t":1714899600}
+{"o":125.2331954342,"h":125.6373148895,"l":124.7255486711,"c":125.5034415078,"v":258190.9399871685,"t":1714903200}
+{"o":125.5034415078,"h":126.1332815628,"l":125.1136835985,"c":125.9869324331,"v":236577.3071969306,"t":1714906800}
+{"o":125.9869324331,"h":126.2335311684,"l":125.1868312636,"c":125.365852537,"v":319476.8360548702,"t":1714910400}
+{"o":125.365852537,"h":126.664842418,"l":124.8597711881,"c":126.2186245591,"v":367547.3486291084,"t":1714914000}
+{"o":126.2186245591,"h":127.1943277774,"l":125.2719191827,"c":127.0235592616,"v":363148.9596290379,"t":1714917600}
+{"o":127.0235592616,"h":127.159729845,"l":126.2948154977,"c":126.6941805886,"v":421378.1769011546,"t":1714921200}
+{"o":126.6941805886,"h":127.0369119568,"l":125.8829269769,"c":126.439661647,"v":389583.3557462874,"t":1714924800}
+{"o":126.439661647,"h":127.3197560454,"l":125.943132945,"c":126.11524809,"v":424451.6256224328,"t":1714928400}
+{"o":126.11524809,"h":126.3129529711,"l":125.2060753577,"c":125.5318781724,"v":468066.162104828,"t":1714932000}
+{"o":125.5318781724,"h":126.0769187013,"l":125.1528494183,"c":125.5159975952,"v":425009.6091520548,"t":1714935600}
+{"o":125.5159975952,"h":125.543966333,"l":124.4940197133,"c":124.9974275299,"v":431124.9541561119,"t":1714939200}
+{"o":124.9974275299,"h":125.2268719544,"l":124.3558467404,"c":125.127085518,"v":348622.0432974086,"t":1714942800}
+{"o":125.127085518,"h":125.2121728512,"l":124.3272923988,"c":124.8069660214,"v":420557.0697962043,"t":1714946400}
+{"o":124.8069660214,"h":125.7496232254,"l":124.6768960085,"c":125.237857471,"v":367373.8126512507,"t":1714950000}
+{"o":125.237857471,"h":126.6059981275,"l":124.9483547461,"c":126.3519276135,"v":340117.0885541415,"t":1714953600}
+{"o":126.3519276135,"h":127.318461836,"l":125.9335339573,"c":126.1583240995,"v":458883.45572194,"t":1714957200}
+{"o":126.1583240995,"h":126.938555273,"l":125.4505385179,"c":125.5762721101,"v":393984.5241281788,"t":1714960800}
+{"o":125.5762721101,"h":125.9533732015,"l":124.9418841954,"c":125.7303898587,"v":345244.7725977123,"t":1714964400}
+{"o":125.7303898587,"h":127.5404865909,"l":125.3818256274,"c":127.1077647685,"v":366724.0709934985,"t":1714968000}
+{"o":127.1077647685,"h":128.0354471315,"l":126.5289563025,"c":127.7748217622,"v":358439.0234044139,"t":1714971600}
+{"o":127.7748217622,"h":129.5957803227,"l":127.4959235729,"c":127.8611818016,"v":380736.7277150555,"t":1714975200}
+{"o":127.8611818016,"h":128.5468796262,"l":126.9150754943,"c":127.7494606302,"v":334369.5005666344,"t":1714978800}
+{"o":127.7494606302,"h":132.8920413599,"l":127.7494606302,"c":132.6716499707,"v":624812.1895624319,"t":1714982400}
+{"o":132.6716499707,"h":134.4452446453,"l":132.5742833144,"c":134.2488922791,"v":560916.7523568112,"t":1714986000}
+{"o":134.2488922791,"h":134.8228642717,"l":130.3419658891,"c":131.0830750111,"v":545914.3828620187,"t":1714989600}
+{"o":131.0830750111,"h":132.9229028504,"l":130.9842271094,"c":132.3347642617,"v":532148.6393963469,"t":1714993200}
+{"o":132.3347642617,"h":132.8097165592,"l":128.7194035471,"c":129.7607215095,"v":532110.7868335226,"t":1714996800}
+{"o":129.7607215095,"h":132.7943883662,"l":129.3535708263,"c":132.0570279183,"v":650113.0899887944,"t":1715000400}
+{"o":132.0570279183,"h":134.2227315894,"l":131.0118226866,"c":131.1681315818,"v":569080.959615125,"t":1715004000}
+{"o":131.1681315818,"h":132.8012768272,"l":129.6982227316,"c":132.2357647626,"v":576902.5454170466,"t":1715007600}
+{"o":132.2357647626,"h":132.4990663868,"l":129.9592572343,"c":130.3230211738,"v":467998.854712869,"t":1715011200}
+{"o":130.3230211738,"h":131.7660652708,"l":128.8613120772,"c":130.0191590858,"v":535972.3486341262,"t":1715014800}
+{"o":130.0191590858,"h":131.7835340445,"l":129.851625734,"c":131.4370846773,"v":509579.4636566814,"t":1715018400}
+{"o":131.4370846773,"h":131.817406094,"l":129.7594652005,"c":131.7840657073,"v":565931.7373895682,"t":1715022000}
+{"o":131.7840657073,"h":133.3500053671,"l":131.1798707177,"c":132.7325756193,"v":459458.7528509038,"t":1715025600}
+{"o":132.7325756193,"h":133.8364836911,"l":132.4181988636,"c":133.6695399212,"v":402172.4802217617,"t":1715029200}
+{"o":133.6695399212,"h":133.7319860391,"l":132.4664148728,"c":132.8438203516,"v":364815.0878557929,"t":1715032800}
+{"o":132.8438203516,"h":132.8438203516,"l":131.0351103547,"c":131.32485077,"v":346424.8445139198,"t":1715036400}
+{"o":131.32485077,"h":132.8709332786,"l":130.5704154777,"c":131.9151701322,"v":427201.3747222261,"t":1715040000}
+{"o":131.9151701322,"h":136.2710924166,"l":131.6637505867,"c":135.3344157355,"v":497862.6341972569,"t":1715043600}
+{"o":135.3344157355,"h":135.7724491621,"l":134.0010969576,"c":134.7421942416,"v":398426.8493539892,"t":1715047200}
+{"o":134.7421942416,"h":134.8273625381,"l":129.8845950277,"c":132.2521476319,"v":526407.6724289489,"t":1715050800}
+{"o":132.2521476319,"h":133.912718575,"l":132.1255726636,"c":133.2032489225,"v":375117.2383624504,"t":1715054400}
+{"o":133.2032489225,"h":133.9058466529,"l":132.2733552093,"c":133.1864517601,"v":375575.2997115566,"t":1715058000}
+{"o":133.1864517601,"h":133.6112553721,"l":131.5788599668,"c":132.5592748835,"v":345721.9757222963,"t":1715061600}
+{"o":132.5592748835,"h":134.2953875203,"l":131.9840286853,"c":133.3531660399,"v":501574.3079153833,"t":1715065200}
+{"o":133.3531660399,"h":136.5188707496,"l":133.0310091001,"c":136.0273386766,"v":533121.7915434522,"t":1715068800}
+{"o":136.0273386766,"h":136.9208548284,"l":135.1466405592,"c":135.223752879,"v":375041.4667878007,"t":1715072400}
+{"o":135.223752879,"h":135.6437979613,"l":133.9280895081,"c":134.7973526304,"v":343162.5302736011,"t":1715076000}
+{"o":134.7973526304,"h":135.031821935,"l":133.0048033189,"c":133.1196210582,"v":375526.2595364002,"t":1715079600}
+{"o":133.1196210582,"h":133.8581703957,"l":132.4947942868,"c":133.5158052752,"v":455004.3521746921,"t":1715083200}
+{"o":133.5158052752,"h":133.7728258726,"l":131.2366254861,"c":131.744300933,"v":519163.7833568929,"t":1715086800}
+{"o":131.744300933,"h":133.9590699588,"l":130.7909522197,"c":133.8342151565,"v":547265.3941764049,"t":1715090400}
+{"o":133.8342151565,"h":135.060861758,"l":132.4998797935,"c":132.9598139589,"v":469050.8972053264,"t":1715094000}
+{"o":132.9598139589,"h":133.6449208863,"l":131.9998454458,"c":133.3316271221,"v":417348.4739622694,"t":1715097600}
+{"o":133.3316271221,"h":133.3633626607,"l":131.2594665945,"c":131.742691667,"v":404220.9737218165,"t":1715101200}
+{"o":131.742691667,"h":131.9263093353,"l":129.5079638812,"c":130.3825927356,"v":563290.4642661726,"t":1715104800}
+{"o":130.3825927356,"h":130.4934477524,"l":129.521404055,"c":129.9189440788,"v":454371.2051866875,"t":1715108400}
+{"o":129.9189440788,"h":130.9669162252,"l":129.6106596202,"c":130.0759489932,"v":515041.4004053295,"t":1715112000}
+{"o":130.0759489932,"h":130.7777451268,"l":128.6673057717,"c":129.6820944627,"v":529203.9030004516,"t":1715115600}
+{"o":129.6820944627,"h":129.9830811082,"l":128.5283869439,"c":128.8179568272,"v":698453.710698124,"t":1715119200}
+{"o":128.8179568272,"h":128.9678104135,"l":127.0045491377,"c":127.1370230688,"v":589338.2681627488,"t":1715122800}
+{"o":127.1370230688,"h":128.5633496112,"l":126.528821103,"c":128.134308675,"v":609252.9020813246,"t":1715126400}
+{"o":128.134308675,"h":128.3303128898,"l":127.1571756845,"c":127.6085228116,"v":397172.2043838434,"t":1715130000}
+{"o":127.6085228116,"h":128.8338253516,"l":127.505924566,"c":128.2000909044,"v":304340.2679928442,"t":1715133600}
+{"o":128.2000909044,"h":128.5591406909,"l":127.3343291853,"c":128.4185297586,"v":318264.2413967191,"t":1715137200}
+{"o":128.4185297586,"h":128.6561387994,"l":125.8432662465,"c":126.567375833,"v":332554.0686371057,"t":1715140800}
+{"o":126.567375833,"h":127.1026906905,"l":125.6827719748,"c":126.424744862,"v":288883.1427738823,"t":1715144400}
+{"o":126.424744862,"h":127.3800578044,"l":125.1922885201,"c":126.7501549823,"v":356945.2170251821,"t":1715148000}
+{"o":126.7501549823,"h":127.3844106254,"l":125.2587368912,"c":125.7947015314,"v":323461.7282106723,"t":1715151600}
+{"o":125.7947015314,"h":126.2978665119,"l":124.8875885819,"c":125.8912771325,"v":302415.3882922888,"t":1715155200}
+{"o":125.8912771325,"h":126.0337956924,"l":124.3174891396,"c":125.3277230979,"v":308254.6861022878,"t":1715158800}
+{"o":125.3277230979,"h":126.1292911115,"l":125.0267832382,"c":125.9496208552,"v":301202.8460172991,"t":1715162400}
+{"o":125.9496208552,"h":126.167189287,"l":124.4132642823,"c":124.8140036823,"v":297805.2088065891,"t":1715166000}
+{"o":124.8140036823,"h":125.6070098634,"l":124.0591333915,"c":125.1321012638,"v":343455.1707797204,"t":1715169600}
+{"o":125.1321012638,"h":126.9417377314,"l":124.3804707834,"c":126.900579862,"v":460116.3459384816,"t":1715173200}
+{"o":126.900579862,"h":127.9204531591,"l":126.2201130378,"c":126.9619816771,"v":457947.0875897458,"t":1715176800}
+{"o":126.9619816771,"h":127.3178891809,"l":124.4315262695,"c":125.2029763203,"v":453060.2499434588,"t":1715180400}
+{"o":125.2029763203,"h":125.4651223141,"l":124.2087756582,"c":125.4618463146,"v":344507.8811347493,"t":1715184000}
+{"o":125.4618463146,"h":126.2231705132,"l":125.3599277475,"c":125.7734120401,"v":344123.8278751477,"t":1715187600}
+{"o":125.7734120401,"h":128.0818577852,"l":125.6267181599,"c":126.2507666328,"v":424919.6785420762,"t":1715191200}
+{"o":126.2507666328,"h":126.852874774,"l":124.4805361242,"c":125.0409242164,"v":415195.119447165,"t":1715194800}
+{"o":125.0409242164,"h":125.381885403,"l":119.7816994245,"c":121.1682898814,"v":616319.2126623176,"t":1715198400}
+{"o":121.1682898814,"h":122.1562709443,"l":120.253125261,"c":121.2895837285,"v":512229.9639737547,"t":1715202000}
+{"o":121.2895837285,"h":122.3049281204,"l":120.8083093055,"c":121.5541216976,"v":484147.4005973821,"t":1715205600}
+{"o":121.5541216976,"h":122.5901634333,"l":121.1576267198,"c":122.1086561104,"v":401475.9881985707,"t":1715209200}
+{"o":122.1086561104,"h":123.4983068535,"l":121.9070277084,"c":123.1349956231,"v":389657.6157482362,"t":1715212800}
+{"o":123.1349956231,"h":124.089936627,"l":122.9904528654,"c":123.974804016,"v":409630.311228631,"t":1715216400}
+{"o":123.974804016,"h":124.4953166914,"l":123.3188723318,"c":123.8487344732,"v":344788.128781679,"t":1715220000}
+{"o":123.8487344732,"h":124.2716640764,"l":122.9644402726,"c":123.7623689369,"v":303542.4584599108,"t":1715223600}
+{"o":123.7623689369,"h":124.3744862672,"l":123.3459870183,"c":123.5289919883,"v":270630.1947041305,"t":1715227200}
+{"o":123.5289919883,"h":124.6135732163,"l":123.3994315262,"c":124.1337851983,"v":345202.7805582262,"t":1715230800}
+{"o":124.1337851983,"h":125.2737985984,"l":124.0373550716,"c":124.4802887933,"v":356294.1879048076,"t":1715234400}
+{"o":124.4802887933,"h":124.9154648186,"l":122.5686432968,"c":122.9837596762,"v":349580.5090636568,"t":1715238000}
+{"o":122.9837596762,"h":123.6249120024,"l":122.7160200917,"c":123.5051695767,"v":349789.9725049119,"t":1715241600}
+{"o":123.5051695767,"h":123.69487454,"l":121.762176366,"c":122.6882091013,"v":340954.8042085954,"t":1715245200}
+{"o":122.6882091013,"h":122.78277288,"l":120.8844740315,"c":121.0082783489,"v":344351.7506543969,"t":1715248800}
+{"o":121.0082783489,"h":123.0074047121,"l":120.8040670357,"c":122.6115589541,"v":311692.7062223708,"t":1715252400}
+{"o":122.6115589541,"h":124.0264163603,"l":122.582607308,"c":123.8693807886,"v":343410.5703653518,"t":1715256000}
+{"o":123.8693807886,"h":124.2944607423,"l":121.5781047473,"c":122.7502734383,"v":469178.4496445601,"t":1715259600}
+{"o":122.7502734383,"h":124.4325909587,"l":122.4228050471,"c":124.4325909587,"v":469479.4502180403,"t":1715263200}
+{"o":124.4325909587,"h":127.0631282995,"l":124.0345234337,"c":125.7809597323,"v":584144.2167346022,"t":1715266800}
+{"o":125.7809597323,"h":127.7274017288,"l":125.4995405687,"c":125.5524551144,"v":675373.0211469348,"t":1715270400}
+{"o":125.5524551144,"h":126.621160871,"l":125.189132018,"c":126.0169600617,"v":490121.0745568222,"t":1715274000}
+{"o":126.0169600617,"h":127.0015582082,"l":125.7600759414,"c":126.874373343,"v":382738.5580845539,"t":1715277600}
+{"o":126.874373343,"h":129.7466829072,"l":126.8414818232,"c":129.7113667661,"v":479177.4391361112,"t":1715281200}
+{"o":129.7113667661,"h":130.2225473881,"l":128.2239231641,"c":129.1094907348,"v":483544.5672318619,"t":1715284800}
+{"o":129.1094907348,"h":129.6244037335,"l":128.4995119706,"c":129.2536792044,"v":410855.049953994,"t":1715288400}
+{"o":129.2536792044,"h":131.8005774778,"l":128.9883351664,"c":131.4950915636,"v":559954.0256779902,"t":1715292000}
+{"o":131.4950915636,"h":131.7331374966,"l":129.8942980799,"c":131.0953036245,"v":574002.39287333,"t":1715295600}
+{"o":131.0953036245,"h":131.7509649061,"l":129.9303532303,"c":130.5547884716,"v":441369.0159768692,"t":1715299200}
+{"o":130.5547884716,"h":132.7854371024,"l":129.9713059388,"c":131.8289654196,"v":437209.4185780328,"t":1715302800}
+{"o":131.8289654196,"h":132.139919897,"l":131.1253136415,"c":131.9175807919,"v":373993.9049992645,"t":1715306400}
+{"o":131.9175807919,"h":132.660457979,"l":131.247678555,"c":132.224801592,"v":404222.6516211085,"t":1715310000}
+{"o":132.224801592,"h":132.9175208145,"l":131.8150972014,"c":132.0303348043,"v":355890.9324828736,"t":1715313600}
+{"o":132.0303348043,"h":132.3904931103,"l":130.763144246,"c":131.5879378312,"v":305113.884409471,"t":1715317200}
+{"o":131.5879378312,"h":133.3367044358,"l":131.2544299656,"c":133.0424068997,"v":307096.2170273267,"t":1715320800}
+{"o":133.0424068997,"h":133.7415537415,"l":132.4265528815,"c":132.6195277387,"v":363479.8299003546,"t":1715324400}
+{"o":132.6195277387,"h":132.7399743521,"l":131.7231863393,"c":132.4032109804,"v":327277.3411079944,"t":1715328000}
+{"o":132.4032109804,"h":132.8046018407,"l":131.6205498963,"c":132.3900171347,"v":318592.2364700197,"t":1715331600}
+{"o":132.3900171347,"h":132.5418363344,"l":131.5528628424,"c":132.3884563507,"v":268268.9800138279,"t":1715335200}
+{"o":132.3884563507,"h":133.3609537905,"l":131.3794074846,"c":133.1392805856,"v":343451.2175207256,"t":1715338800}
+{"o":133.1392805856,"h":133.4275376162,"l":131.5684522033,"c":131.7246715816,"v":354880.3079726796,"t":1715342400}
+{"o":131.7246715816,"h":132.0624220927,"l":130.9388883824,"c":131.3851873758,"v":352592.4540783046,"t":1715346000}
+{"o":131.3851873758,"h":131.7085637118,"l":125.2749672593,"c":126.6699152594,"v":753048.8596969417,"t":1715349600}
+{"o":126.6699152594,"h":127.6677921408,"l":125.1129263368,"c":126.3130982553,"v":726565.044123302,"t":1715353200}
+{"o":126.3130982553,"h":127.7024187266,"l":124.6868184765,"c":127.1071772081,"v":662879.9032905982,"t":1715356800}
+{"o":127.1071772081,"h":127.3352672719,"l":125.1993308492,"c":125.9083590729,"v":544721.8734545552,"t":1715360400}
+{"o":125.9083590729,"h":127.3306204555,"l":125.2772550308,"c":127.1694005568,"v":437735.0102969409,"t":1715364000}
+{"o":127.1694005568,"h":127.5801163854,"l":125.8632952414,"c":126.4345645041,"v":397731.5884606814,"t":1715367600}
+{"o":126.4345645041,"h":127.2009357094,"l":125.3737819673,"c":125.6036294452,"v":389723.4159111074,"t":1715371200}
+{"o":125.6036294452,"h":126.3913549838,"l":125.2609915015,"c":125.8302707092,"v":392869.4577308054,"t":1715374800}
+{"o":125.8302707092,"h":125.9874577297,"l":124.2409380358,"c":125.3191344239,"v":393019.2853276701,"t":1715378400}
+{"o":125.3191344239,"h":126.0264321035,"l":125.2567933758,"c":125.5361461295,"v":344300.0769030691,"t":1715382000}
+{"o":125.5361461295,"h":126.144242418,"l":124.699139992,"c":125.4889088118,"v":349659.7807041552,"t":1715385600}
+{"o":125.4889088118,"h":126.9402937976,"l":125.1935234568,"c":125.4621944005,"v":364446.4443478187,"t":1715389200}
+{"o":125.4621944005,"h":125.698964239,"l":123.385512857,"c":124.1511504074,"v":358752.922176587,"t":1715392800}
+{"o":124.1511504074,"h":124.3344240604,"l":123.1740519815,"c":123.4472502185,"v":318550.1162262142,"t":1715396400}
+{"o":123.4472502185,"h":124.6065182344,"l":123.3475879525,"c":124.3070397254,"v":293091.3233576415,"t":1715400000}
+{"o":124.3070397254,"h":125.2327189493,"l":124.2180936205,"c":124.9486360061,"v":277178.6750143992,"t":1715403600}
+{"o":124.9486360061,"h":125.8353098478,"l":124.6914226536,"c":125.0629986229,"v":291318.6376188911,"t":1715407200}
+{"o":125.0629986229,"h":125.4531958511,"l":124.6493229233,"c":125.213532175,"v":261510.0558959276,"t":1715410800}
+{"o":125.213532175,"h":125.2876968768,"l":123.7589068611,"c":123.8159523194,"v":280809.2245714928,"t":1715414400}
+{"o":123.8159523194,"h":124.6455826238,"l":123.6775701476,"c":124.6240800687,"v":274723.6995988901,"t":1715418000}
+{"o":124.6240800687,"h":124.6387300655,"l":123.4700885185,"c":123.8374032617,"v":302627.3224450229,"t":1715421600}
+{"o":123.8374032617,"h":124.2192075494,"l":122.9571239101,"c":123.8039561488,"v":294762.1935050387,"t":1715425200}
+{"o":123.8039561488,"h":124.6593472017,"l":123.5702839071,"c":124.0825035942,"v":269486.487145887,"t":1715428800}
+{"o":124.0825035942,"h":124.927358997,"l":123.7336772859,"c":124.6735396071,"v":309485.9592544468,"t":1715432400}
+{"o":124.6735396071,"h":124.98883681,"l":124.1175505972,"c":124.4904434707,"v":310907.5434033118,"t":1715436000}
+{"o":124.4904434707,"h":126.2783075822,"l":124.0619629048,"c":125.1192812558,"v":446013.522143317,"t":1715439600}
+{"o":125.1192812558,"h":125.9685187059,"l":124.8174985066,"c":125.1018475558,"v":386841.5958999601,"t":1715443200}
+{"o":125.1018475558,"h":125.4060369867,"l":124.5185766311,"c":125.1451124044,"v":333766.6401159191,"t":1715446800}
+{"o":125.1451124044,"h":126.0287428202,"l":125.0914015527,"c":125.6835655602,"v":317281.1584194887,"t":1715450400}
+{"o":125.6835655602,"h":125.9586127451,"l":125.2999674439,"c":125.852901929,"v":312572.5174739981,"t":1715454000}
+{"o":125.852901929,"h":125.9153468155,"l":124.7524777278,"c":125.4182293588,"v":280194.5330636766,"t":1715457600}
+{"o":125.4182293588,"h":125.4666814064,"l":124.8360729757,"c":125.098829761,"v":291683.9622001456,"t":1715461200}
+{"o":125.098829761,"h":125.4587508123,"l":124.64771682,"c":125.2756328596,"v":320055.8480727206,"t":1715464800}
+{"o":125.2756328596,"h":125.6371715877,"l":124.6627534872,"c":124.9117110201,"v":268072.6515699894,"t":1715468400}
+{"o":124.9117110201,"h":125.7781769464,"l":124.6775257489,"c":125.0549495862,"v":292336.616647299,"t":1715472000}
+{"o":125.0549495862,"h":125.6444224261,"l":124.971463628,"c":125.101776462,"v":271844.9122333144,"t":1715475600}
+{"o":125.101776462,"h":126.197031851,"l":125.024464594,"c":125.9315511571,"v":273735.8075436554,"t":1715479200}
+{"o":125.9315511571,"h":126.1151867052,"l":125.5391178291,"c":125.7536308297,"v":238819.2859027353,"t":1715482800}
+{"o":125.7536308297,"h":126.8083725177,"l":125.5918238592,"c":126.3662113411,"v":291218.640190131,"t":1715486400}
+{"o":126.3662113411,"h":126.7452357066,"l":126.0815498258,"c":126.7323416546,"v":250808.5818561855,"t":1715490000}
+{"o":126.7323416546,"h":126.90282067,"l":125.624010598,"c":125.8761673174,"v":289996.6323566009,"t":1715493600}
+{"o":125.8761673174,"h":126.1165186563,"l":123.51189585,"c":123.8918205815,"v":388961.8917677741,"t":1715497200}
+{"o":123.8918205815,"h":124.6230802348,"l":123.6111497909,"c":124.4313938596,"v":253349.12992138,"t":1715500800}
+{"o":124.4313938596,"h":124.7201169098,"l":124.1563572417,"c":124.5071566419,"v":265840.8749904639,"t":1715504400}
+{"o":124.5071566419,"h":125.6494081534,"l":124.4367664929,"c":124.9523261808,"v":274132.7357203055,"t":1715508000}
+{"o":124.9523261808,"h":125.0914167884,"l":124.4593987771,"c":124.6524908282,"v":264213.7261721221,"t":1715511600}
+{"o":124.6524908282,"h":125.1535509865,"l":124.5131558944,"c":124.8415890569,"v":315928.0102837365,"t":1715515200}
+{"o":124.8415890569,"h":124.9401912242,"l":124.2706198548,"c":124.7004230144,"v":349105.2101901005,"t":1715518800}
+{"o":124.7004230144,"h":124.9680042939,"l":123.7308969649,"c":124.0447751598,"v":332227.2557898767,"t":1715522400}
+{"o":124.0447751598,"h":124.9214176793,"l":123.7342646399,"c":124.7749405098,"v":340215.9091850948,"t":1715526000}
+{"o":124.7749405098,"h":125.7387431933,"l":124.4726530639,"c":124.6426520315,"v":422027.8781535079,"t":1715529600}
+{"o":124.6426520315,"h":125.0028677286,"l":124.0308553596,"c":124.778693283,"v":363596.668764341,"t":1715533200}
+{"o":124.778693283,"h":125.1896541089,"l":124.5672771676,"c":124.6524482171,"v":346629.6630489366,"t":1715536800}
+{"o":124.6524482171,"h":124.8214599576,"l":124.3061089008,"c":124.5671268805,"v":350794.5896104457,"t":1715540400}
+{"o":124.5671268805,"h":124.7903166874,"l":124.0118140162,"c":124.3011925067,"v":388813.6367901759,"t":1715544000}
+{"o":124.3011925067,"h":124.3922616629,"l":122.5969874713,"c":123.5325635759,"v":399380.0778048727,"t":1715547600}
+{"o":123.5325635759,"h":123.6080482824,"l":122.9037864307,"c":122.9887426251,"v":375065.8519005225,"t":1715551200}
+{"o":122.9887426251,"h":123.6517474593,"l":122.8344722953,"c":123.2533990556,"v":329453.3073847858,"t":1715554800}
+{"o":123.2533990556,"h":125.3059401209,"l":123.2335244632,"c":124.7113375311,"v":503105.7299349873,"t":1715558400}
+{"o":124.7113375311,"h":124.8620588081,"l":122.2295622942,"c":122.9127820889,"v":450888.8313444577,"t":1715562000}
+{"o":122.9127820889,"h":123.0420215824,"l":120.167385637,"c":120.6849806394,"v":655963.0884570107,"t":1715565600}
+{"o":120.6849806394,"h":120.7235929924,"l":118.8562871117,"c":120.2770456264,"v":659325.0597923658,"t":1715569200}
+{"o":120.2770456264,"h":120.3816105196,"l":118.4641866443,"c":119.1034477649,"v":453713.8596627527,"t":1715572800}
+{"o":119.1034477649,"h":119.7269400957,"l":118.4269162574,"c":118.7637676213,"v":356944.2161047378,"t":1715576400}
+{"o":118.7637676213,"h":121.6464260943,"l":118.6714374943,"c":121.25937501,"v":362774.7984949995,"t":1715580000}
+{"o":121.25937501,"h":123.7215453304,"l":121.0283078129,"c":123.3259110953,"v":445325.3933831414,"t":1715583600}
+{"o":123.3259110953,"h":125.0076857299,"l":123.3259110953,"c":124.277704042,"v":621341.4174859101,"t":1715587200}
+{"o":124.277704042,"h":126.5970312399,"l":124.238296569,"c":125.4753037491,"v":442881.0552409961,"t":1715590800}
+{"o":125.4753037491,"h":125.582808795,"l":123.8247137166,"c":124.791083708,"v":390956.3822397364,"t":1715594400}
+{"o":124.791083708,"h":125.6433996227,"l":124.154036162,"c":125.1588142843,"v":410748.2948166158,"t":1715598000}
+{"o":125.1588142843,"h":125.7792098637,"l":124.3835634007,"c":125.3630773768,"v":468469.4441618115,"t":1715601600}
+{"o":125.3630773768,"h":125.6530913081,"l":124.5559441032,"c":124.9432637129,"v":614021.5225310411,"t":1715605200}
+{"o":124.9432637129,"h":126.5955684011,"l":124.8982791031,"c":125.15691386,"v":929141.4090129653,"t":1715608800}
+{"o":125.15691386,"h":127.3655087615,"l":125.087159782,"c":126.5920344854,"v":1034825.166078336,"t":1715612400}
+{"o":126.5920344854,"h":129.7116810804,"l":126.3908635863,"c":128.5799083272,"v":992938.1415474403,"t":1715616000}
+{"o":128.5799083272,"h":128.873393398,"l":125.9502563387,"c":126.6676120543,"v":857442.6338208674,"t":1715619600}
+{"o":126.6676120543,"h":126.9920018464,"l":125.209935929,"c":126.8886344523,"v":593828.185373549,"t":1715623200}
+{"o":126.8886344523,"h":128.125166008,"l":126.3550548369,"c":127.8099393787,"v":616263.6282233739,"t":1715626800}
+{"o":127.8099393787,"h":128.550989572,"l":126.9118497912,"c":127.8322081083,"v":546505.2797048964,"t":1715630400}
+{"o":127.8322081083,"h":128.3789920216,"l":126.5757127003,"c":126.9591208139,"v":551870.2998295145,"t":1715634000}
+{"o":126.9591208139,"h":127.2719461091,"l":126.0835873983,"c":126.2169443891,"v":472709.8709095781,"t":1715637600}
+{"o":126.2169443891,"h":127.4280988523,"l":125.9517024522,"c":126.8563063158,"v":424769.4930432343,"t":1715641200}
+{"o":126.8563063158,"h":127.4066284517,"l":125.4356121337,"c":126.1380203787,"v":509449.0233206305,"t":1715644800}
+{"o":126.1380203787,"h":127.2308145032,"l":125.8349145286,"c":126.8028003494,"v":483979.4625117151,"t":1715648400}
+{"o":126.8028003494,"h":127.2059330377,"l":125.552129959,"c":125.9843125086,"v":468107.1761677035,"t":1715652000}
+{"o":125.9843125086,"h":126.1645708308,"l":125.1121174573,"c":125.6290893173,"v":469093.2812102757,"t":1715655600}
+{"o":125.6290893173,"h":127.1177806791,"l":125.6165694367,"c":127.0965247088,"v":451758.3105898322,"t":1715659200}
+{"o":127.0965247088,"h":128.0030905553,"l":126.7103201875,"c":127.5898654714,"v":491946.2292394937,"t":1715662800}
+{"o":127.5898654714,"h":127.6794082964,"l":123.4554968234,"c":125.1090075148,"v":618345.0484559681,"t":1715666400}
+{"o":125.1090075148,"h":126.0648400463,"l":125.0612559365,"c":125.8543153603,"v":488961.1316802422,"t":1715670000}
+{"o":125.8543153603,"h":125.9257559783,"l":124.7977448912,"c":125.5157859099,"v":401221.5785585782,"t":1715673600}
+{"o":125.5157859099,"h":126.5615626588,"l":125.3034680983,"c":125.5531831865,"v":401686.0513075838,"t":1715677200}
+{"o":125.5531831865,"h":126.1550828472,"l":124.8659817642,"c":125.4715530634,"v":453318.8670091855,"t":1715680800}
+{"o":125.4715530634,"h":126.7785973106,"l":125.3648505401,"c":125.9329056134,"v":592569.766753123,"t":1715684400}
+{"o":125.9329056134,"h":127.5020963158,"l":125.1374000072,"c":125.9537770747,"v":895206.7577724882,"t":1715688000}
+{"o":125.9537770747,"h":126.276611733,"l":123.8730498181,"c":124.0415354092,"v":754371.962138276,"t":1715691600}
+{"o":124.0415354092,"h":124.9241233121,"l":121.879345766,"c":123.2683874207,"v":931292.8270683129,"t":1715695200}
+{"o":123.2683874207,"h":124.2050084581,"l":122.3572091834,"c":122.7297808483,"v":671124.4203702302,"t":1715698800}
+{"o":122.7297808483,"h":123.1650390798,"l":121.767536155,"c":122.9600279826,"v":633885.3605786866,"t":1715702400}
+{"o":122.9600279826,"h":123.1719319731,"l":122.0913531606,"c":122.7503880374,"v":627710.4568571154,"t":1715706000}
+{"o":122.7503880374,"h":123.6751561627,"l":122.365836858,"c":123.5581124208,"v":474504.42270574,"t":1715709600}
+{"o":123.5581124208,"h":124.2881032403,"l":123.3195309385,"c":123.5634600928,"v":422930.7975804906,"t":1715713200}
+{"o":123.5634600928,"h":123.6065889306,"l":122.6823712879,"c":122.8889433836,"v":406004.9362918552,"t":1715716800}
+{"o":122.8889433836,"h":123.3412271299,"l":122.2779995402,"c":123.0857314925,"v":369766.6244503971,"t":1715720400}
+{"o":123.0857314925,"h":123.1193056781,"l":122.1899831718,"c":122.8702303087,"v":346739.8405308591,"t":1715724000}
+{"o":122.8702303087,"h":122.9107709824,"l":121.861750998,"c":122.0060290342,"v":364432.013477605,"t":1715727600}
+{"o":122.0060290342,"h":123.3366420357,"l":121.3257322698,"c":121.7536423505,"v":550144.2441702305,"t":1715731200}
+{"o":121.7536423505,"h":123.1606448406,"l":121.5868419975,"c":122.7453217029,"v":461574.5209065326,"t":1715734800}
+{"o":122.7453217029,"h":123.0959335258,"l":122.341258901,"c":122.8722366934,"v":392859.6144369283,"t":1715738400}
+{"o":122.8722366934,"h":123.8600985018,"l":122.733493555,"c":123.7154129676,"v":436146.204674152,"t":1715742000}
+{"o":123.7154129676,"h":123.8350491259,"l":123.1370399169,"c":123.2270552754,"v":467372.2002346149,"t":1715745600}
+{"o":123.2270552754,"h":124.1934994757,"l":123.1677198214,"c":123.7210038044,"v":360652.976126046,"t":1715749200}
+{"o":123.7210038044,"h":124.2625815513,"l":122.9482022951,"c":123.5373151128,"v":447227.2675032784,"t":1715752800}
+{"o":123.5373151128,"h":124.2160163054,"l":123.1381076752,"c":124.0273807044,"v":383439.3207676162,"t":1715756400}
+{"o":124.0273807044,"h":124.3015201446,"l":123.3015846424,"c":123.8622941166,"v":486103.6127431504,"t":1715760000}
+{"o":123.8622941166,"h":125.492786842,"l":123.014083308,"c":124.6580992615,"v":432049.4255788017,"t":1715763600}
+{"o":124.6580992615,"h":125.2478767113,"l":124.1153937787,"c":124.2519970706,"v":455874.9282223766,"t":1715767200}
+{"o":124.2519970706,"h":124.5346027678,"l":122.9583577332,"c":123.846732435,"v":460496.8169776751,"t":1715770800}
+{"o":123.846732435,"h":128.5886163415,"l":123.475785069,"c":127.9183255798,"v":863557.5813790406,"t":1715774400}
+{"o":127.9183255798,"h":131.4700724305,"l":127.3982144806,"c":129.7805224182,"v":926577.3726340171,"t":1715778000}
+{"o":129.7805224182,"h":131.5400026434,"l":129.3135740842,"c":130.906880981,"v":742692.3973325553,"t":1715781600}
+{"o":130.906880981,"h":132.4305615347,"l":130.2979216935,"c":130.5949510856,"v":753805.7669785186,"t":1715785200}
+{"o":130.5949510856,"h":131.9530644173,"l":129.7165870157,"c":131.4916749028,"v":681396.1312388078,"t":1715788800}
+{"o":131.4916749028,"h":132.9902583715,"l":131.2250761069,"c":132.1125648567,"v":547682.5105887373,"t":1715792400}
+{"o":132.1125648567,"h":133.1338342964,"l":131.1006336925,"c":132.408210134,"v":556142.3332652908,"t":1715796000}
+{"o":132.408210134,"h":133.3654116964,"l":131.5807599985,"c":133.1996831857,"v":594506.520990821,"t":1715799600}
+{"o":133.1996831857,"h":134.7911725725,"l":132.1444141329,"c":134.6475779924,"v":740585.1138995027,"t":1715803200}
+{"o":134.6475779924,"h":134.9184663349,"l":133.5265874246,"c":133.825052426,"v":543405.1429766141,"t":1715806800}
+{"o":133.825052426,"h":134.5959244551,"l":133.5936935233,"c":133.9870081578,"v":436242.06336692,"t":1715810400}
+{"o":133.9870081578,"h":136.4919940845,"l":133.8026043025,"c":136.2064881147,"v":488436.4165132484,"t":1715814000}
+{"o":136.2064881147,"h":139.0330142397,"l":135.6739108289,"c":138.8160582973,"v":674239.4760804899,"t":1715817600}
+{"o":138.8160582973,"h":139.0297858623,"l":137.0812545733,"c":137.6836385467,"v":495936.8026717996,"t":1715821200}
+{"o":137.6836385467,"h":138.9902418996,"l":137.6238459516,"c":138.7157047841,"v":381973.9623028731,"t":1715824800}
+{"o":138.7157047841,"h":140.7996554181,"l":138.3466504145,"c":140.2090587773,"v":528501.1400530704,"t":1715828400}
+{"o":140.2090587773,"h":140.5173156554,"l":139.4718185229,"c":139.9963250076,"v":488368.851223314,"t":1715832000}
+{"o":139.9963250076,"h":140.3416269889,"l":138.5767494578,"c":138.944549077,"v":460536.4786057959,"t":1715835600}
+{"o":138.944549077,"h":139.3078488519,"l":138.5088461298,"c":138.9570907704,"v":411394.6727132417,"t":1715839200}
+{"o":138.9570907704,"h":140.5651397831,"l":138.8433323525,"c":139.8757783017,"v":404444.6093061651,"t":1715842800}
+{"o":139.8757783017,"h":140.5439249922,"l":139.2752353119,"c":139.9325240567,"v":336815.3037276754,"t":1715846400}
+{"o":139.9325240567,"h":141.5037878071,"l":138.9996767544,"c":141.1856557365,"v":364974.0190602227,"t":1715850000}
+{"o":141.1856557365,"h":141.2289338002,"l":139.5790560875,"c":140.1926001059,"v":355954.8388290569,"t":1715853600}
+{"o":140.1926001059,"h":140.8279259495,"l":139.2444005137,"c":140.6807136763,"v":438521.5965831536,"t":1715857200}
+{"o":140.6807136763,"h":140.9808396861,"l":137.9642772927,"c":138.9760468684,"v":566458.7274980453,"t":1715860800}
+{"o":138.9760468684,"h":140.4421213391,"l":137.4715297983,"c":139.9767808756,"v":527644.0781802587,"t":1715864400}
+{"o":139.9767808756,"h":140.454960339,"l":136.0654266399,"c":136.2219716417,"v":617589.867307995,"t":1715868000}
+{"o":136.2219716417,"h":138.363382907,"l":135.4690374685,"c":137.8596328386,"v":626507.7312772259,"t":1715871600}
+{"o":137.8596328386,"h":138.3322342596,"l":135.4167382598,"c":135.8341494494,"v":649080.8332809574,"t":1715875200}
+{"o":135.8341494494,"h":137.121109791,"l":134.5259627541,"c":136.9764951013,"v":650927.7118196537,"t":1715878800}
+{"o":136.9764951013,"h":137.8684333764,"l":135.9778724706,"c":137.1732698513,"v":479965.2209298758,"t":1715882400}
+{"o":137.1732698513,"h":137.8223998936,"l":136.6345008035,"c":136.6345008035,"v":465202.1267314267,"t":1715886000}
+{"o":136.6345008035,"h":137.0067172858,"l":135.8599788209,"c":136.4720746431,"v":398679.0501533505,"t":1715889600}
+{"o":136.4720746431,"h":137.0080252992,"l":135.8288098695,"c":136.6442942648,"v":371019.2407565154,"t":1715893200}
+{"o":136.6442942648,"h":136.9905345207,"l":135.2720345903,"c":136.528937391,"v":381368.5287691443,"t":1715896800}
+{"o":136.528937391,"h":137.1606805349,"l":136.0319554558,"c":136.9226831831,"v":342285.5393599485,"t":1715900400}
+{"o":136.9226831831,"h":139.4898502968,"l":136.7987297097,"c":139.4877370249,"v":397507.9777182249,"t":1715904000}
+{"o":139.4877370249,"h":139.5502256703,"l":137.3485293137,"c":138.5610057533,"v":450818.7996119822,"t":1715907600}
+{"o":138.5610057533,"h":138.95127945,"l":137.6599633067,"c":137.8649087771,"v":395431.6471137491,"t":1715911200}
+{"o":137.8649087771,"h":140.0745438116,"l":137.3006498243,"c":139.4594236935,"v":453146.1343810805,"t":1715914800}
+{"o":139.4594236935,"h":139.951256197,"l":138.2821647665,"c":138.7318142543,"v":472531.5146627079,"t":1715918400}
+{"o":138.7318142543,"h":140.9380973199,"l":138.6639279137,"c":140.4526344993,"v":371301.3248931249,"t":1715922000}
+{"o":140.4526344993,"h":143.9634462895,"l":139.6307410504,"c":143.2710197149,"v":489255.95542709,"t":1715925600}
+{"o":143.2710197149,"h":145.9534825806,"l":143.1400161688,"c":145.3417463031,"v":504114.2069252718,"t":1715929200}
+{"o":145.3417463031,"h":146.2423588288,"l":144.1896767792,"c":144.5959061664,"v":400163.2441273731,"t":1715932800}
+{"o":144.5959061664,"h":145.4104004787,"l":144.0656794586,"c":144.3283078851,"v":377054.4915915036,"t":1715936400}
+{"o":144.3283078851,"h":145.3177960257,"l":143.8567319214,"c":145.2971431606,"v":312426.6846816552,"t":1715940000}
+{"o":145.2971431606,"h":145.3705103929,"l":143.6658226588,"c":143.9763020878,"v":352412.8845276701,"t":1715943600}
+{"o":143.9763020878,"h":145.1208889626,"l":142.5216490018,"c":144.3752663515,"v":466719.6946937992,"t":1715947200}
+{"o":144.3752663515,"h":144.7237312115,"l":142.7268362464,"c":142.9578588113,"v":448605.1768367395,"t":1715950800}
+{"o":142.9578588113,"h":144.769398652,"l":142.7187830044,"c":144.7108739059,"v":465755.939374736,"t":1715954400}
+{"o":144.7108739059,"h":147.0185850883,"l":143.9866339586,"c":145.8520360017,"v":597659.5626080437,"t":1715958000}
+{"o":145.8520360017,"h":148.0322985959,"l":144.5812810525,"c":144.6973074498,"v":665770.1943783468,"t":1715961600}
+{"o":144.6973074498,"h":145.1550036713,"l":143.5803022245,"c":143.8309279024,"v":478093.3348301435,"t":1715965200}
+{"o":143.8309279024,"h":144.8163215458,"l":142.491627784,"c":144.5387307922,"v":463572.6759245999,"t":1715968800}
+{"o":144.5387307922,"h":145.1542905018,"l":143.9715168829,"c":145.0290112603,"v":397102.9006439767,"t":1715972400}
+{"o":145.0290112603,"h":145.3114799438,"l":144.3686394874,"c":144.8169328829,"v":354137.343946901,"t":1715976000}
+{"o":144.8169328829,"h":145.4107518902,"l":143.9263949748,"c":144.119173657,"v":329843.3937518862,"t":1715979600}
+{"o":144.119173657,"h":145.0616621616,"l":143.8751273507,"c":144.9823079878,"v":337139.6926515514,"t":1715983200}
+{"o":144.9823079878,"h":146.0168813093,"l":144.2967687334,"c":145.7185672917,"v":348820.3028261849,"t":1715986800}
+{"o":145.7185672917,"h":146.674548169,"l":144.945382367,"c":146.3820076019,"v":382690.5845696701,"t":1715990400}
+{"o":146.3820076019,"h":147.9038565137,"l":145.3778468697,"c":147.6779060768,"v":428999.6596409124,"t":1715994000}
+{"o":147.6779060768,"h":149.9267577827,"l":146.9007858081,"c":148.6021267207,"v":473330.8171019905,"t":1715997600}
+{"o":148.6021267207,"h":149.1014989625,"l":147.8891551285,"c":148.81586595,"v":360760.3817366458,"t":1716001200}
+{"o":148.81586595,"h":149.4458757325,"l":148.1894559565,"c":148.9597347631,"v":286647.9380715354,"t":1716004800}
+{"o":148.9597347631,"h":148.9597347631,"l":147.980178894,"c":148.4714099093,"v":280215.9065541441,"t":1716008400}
+{"o":148.4714099093,"h":148.607291779,"l":147.6626740988,"c":148.5632474537,"v":332051.4267960909,"t":1716012000}
+{"o":148.5632474537,"h":148.9815959308,"l":147.8696311734,"c":148.1214649014,"v":311151.9148316878,"t":1716015600}
+{"o":148.1214649014,"h":149.155858919,"l":147.9019992539,"c":148.9913452614,"v":328958.2665786349,"t":1716019200}
+{"o":148.9913452614,"h":150.8878898778,"l":148.495491696,"c":150.4403930925,"v":370164.8907828208,"t":1716022800}
+{"o":150.4403930925,"h":151.1935615739,"l":149.8811651734,"c":150.6041573922,"v":359620.9004751033,"t":1716026400}
+{"o":150.6041573922,"h":151.3371514719,"l":149.6991305706,"c":149.9162028671,"v":362344.6847691194,"t":1716030000}
+{"o":149.9162028671,"h":150.1069739316,"l":148.8088239297,"c":149.0520849936,"v":451331.7874944499,"t":1716033600}
+{"o":149.0520849936,"h":150.3705458074,"l":148.7004869192,"c":149.1421722538,"v":636833.9696123247,"t":1716037200}
+{"o":149.1421722538,"h":149.5633382815,"l":147.6361294609,"c":148.098203133,"v":637882.6139553634,"t":1716040800}
+{"o":148.098203133,"h":148.682284841,"l":147.3688437251,"c":148.2169305745,"v":551398.6313892417,"t":1716044400}
+{"o":148.2169305745,"h":149.032333532,"l":146.3147714156,"c":146.5826827188,"v":543614.1451687826,"t":1716048000}
+{"o":146.5826827188,"h":147.650093534,"l":146.4027687883,"c":147.287801773,"v":455679.6755475033,"t":1716051600}
+{"o":147.287801773,"h":148.052351986,"l":146.9850312531,"c":147.4607596356,"v":392722.5876584686,"t":1716055200}
+{"o":147.4607596356,"h":148.2052973524,"l":147.1055850028,"c":147.9791200935,"v":430085.9931550193,"t":1716058800}
+{"o":147.9791200935,"h":149.1089641781,"l":147.8880929873,"c":148.8377435019,"v":467411.336978622,"t":1716062400}
+{"o":148.8377435019,"h":149.4003440523,"l":147.8193790077,"c":148.2246316361,"v":454610.6662948114,"t":1716066000}
+{"o":148.2246316361,"h":148.7319595367,"l":147.2345912696,"c":147.9523035691,"v":393487.2582211256,"t":1716069600}
+{"o":147.9523035691,"h":148.5185563456,"l":147.5104519611,"c":148.2189255009,"v":342484.2578643712,"t":1716073200}
+{"o":148.2189255009,"h":149.0855032788,"l":147.7930597898,"c":148.7746854356,"v":314844.9842818327,"t":1716076800}
+{"o":148.7746854356,"h":149.5917158344,"l":148.3644061934,"c":148.8190412867,"v":331335.9710669487,"t":1716080400}
+{"o":148.8190412867,"h":149.9654119436,"l":148.6269153791,"c":149.7348012018,"v":351596.3200724355,"t":1716084000}
+{"o":149.7348012018,"h":150.4893896816,"l":149.0867916248,"c":149.8015484302,"v":337626.2414215882,"t":1716087600}
+{"o":149.8015484302,"h":150.09232844,"l":148.8241219792,"c":149.9472725367,"v":310867.275140838,"t":1716091200}
+{"o":149.9472725367,"h":150.7312274865,"l":149.3826138425,"c":149.4822614092,"v":304821.0608148266,"t":1716094800}
+{"o":149.4822614092,"h":149.8330172102,"l":148.2399501536,"c":148.7716049302,"v":297546.517471339,"t":1716098400}
+{"o":148.7716049302,"h":149.6986905036,"l":148.1169554567,"c":149.6617241933,"v":303283.8708605787,"t":1716102000}
+{"o":149.6617241933,"h":150.015650099,"l":148.6702189323,"c":148.8848266285,"v":333840.567063057,"t":1716105600}
+{"o":148.8848266285,"h":149.4427382072,"l":147.7452357466,"c":148.6711605103,"v":333301.453366729,"t":1716109200}
+{"o":148.6711605103,"h":149.7225602728,"l":148.069889492,"c":148.3523329252,"v":321963.4270028717,"t":1716112800}
+{"o":148.3523329252,"h":148.502203777,"l":146.7931712039,"c":147.4694513237,"v":366654.0332603045,"t":1716116400}
+{"o":147.4694513237,"h":147.9040649404,"l":145.231055505,"c":145.3702603281,"v":358838.2466240202,"t":1716120000}
+{"o":145.3702603281,"h":145.6741002063,"l":143.730994056,"c":145.0780921529,"v":414475.0900468919,"t":1716123600}
+{"o":145.0780921529,"h":145.6175585662,"l":143.9302763469,"c":144.2221599823,"v":370711.9926090756,"t":1716127200}
+{"o":144.2221599823,"h":144.7838914698,"l":142.7557251878,"c":144.6604534136,"v":352910.0213492063,"t":1716130800}
+{"o":144.6604534136,"h":145.0818333169,"l":143.7600663701,"c":144.3769872268,"v":388403.9942943541,"t":1716134400}
+{"o":144.3769872268,"h":147.5518288618,"l":144.0541036907,"c":146.1163432063,"v":425737.7945797379,"t":1716138000}
+{"o":146.1163432063,"h":146.7870437406,"l":144.942137355,"c":145.1509965186,"v":363511.7228326868,"t":1716141600}
+{"o":145.1509965186,"h":146.3127961162,"l":144.7603183232,"c":145.5654310457,"v":477588.8713608694,"t":1716145200}
+{"o":145.5654310457,"h":146.6335336399,"l":145.174349318,"c":146.2423737995,"v":340493.3670195458,"t":1716148800}
+{"o":146.2423737995,"h":146.5922842673,"l":144.643067966,"c":146.128677607,"v":338315.9883281634,"t":1716152400}
+{"o":146.128677607,"h":147.4971319533,"l":145.5927661158,"c":147.2882238378,"v":362459.1714425386,"t":1716156000}
+{"o":147.2882238378,"h":147.393482598,"l":145.2465591866,"c":145.982591653,"v":330727.7982535551,"t":1716159600}
+{"o":145.982591653,"h":146.6830588854,"l":145.0941353368,"c":146.3055278013,"v":370442.3354018507,"t":1716163200}
+{"o":146.3055278013,"h":146.8057156642,"l":143.9354612438,"c":146.5001981222,"v":485673.1269168193,"t":1716166800}
+{"o":146.5001981222,"h":148.7716062208,"l":146.0590073205,"c":148.4505110763,"v":397646.0072642225,"t":1716170400}
+{"o":148.4505110763,"h":149.0450632227,"l":147.7376890677,"c":147.9282460145,"v":390681.2340962873,"t":1716174000}
+{"o":147.9282460145,"h":150.8430153587,"l":147.5713460724,"c":150.8293887926,"v":465985.7790485854,"t":1716177600}
+{"o":150.8293887926,"h":153.3570976187,"l":150.5356881749,"c":153.1737694664,"v":550483.5581719853,"t":1716181200}
+{"o":153.1737694664,"h":153.4703566606,"l":150.50716647,"c":151.2591331515,"v":441428.3971121128,"t":1716184800}
+{"o":151.2591331515,"h":153.4759139446,"l":150.8264366046,"c":152.9755045754,"v":372025.2000993484,"t":1716188400}
+{"o":152.9755045754,"h":153.9769064085,"l":152.1973953072,"c":152.5485511371,"v":384162.1979079692,"t":1716192000}
+{"o":152.5485511371,"h":153.221573151,"l":151.7493358972,"c":151.9299091119,"v":364662.6225830074,"t":1716195600}
+{"o":151.9299091119,"h":153.3820182718,"l":150.8653348951,"c":152.6856403509,"v":444045.5084455661,"t":1716199200}
+{"o":152.6856403509,"h":153.799776504,"l":152.4758048964,"c":152.6657482963,"v":371237.8530550055,"t":1716202800}
+{"o":152.6657482963,"h":153.271380989,"l":151.7337651215,"c":152.234182452,"v":366114.5068988225,"t":1716206400}
+{"o":152.234182452,"h":152.8361155098,"l":151.2563198611,"c":152.308323015,"v":411853.6617762642,"t":1716210000}
+{"o":152.308323015,"h":152.3624249065,"l":150.5822188092,"c":151.4288424684,"v":467919.2697298383,"t":1716213600}
+{"o":151.4288424684,"h":154.1600803207,"l":150.7732760326,"c":153.7961074704,"v":478281.0656144017,"t":1716217200}
+{"o":153.7961074704,"h":155.5415045315,"l":153.0290806441,"c":154.6246011603,"v":631364.4944899428,"t":1716220800}
+{"o":154.6246011603,"h":156.0821000221,"l":154.046610747,"c":155.9828172181,"v":510486.2889716423,"t":1716224400}
+{"o":155.9828172181,"h":156.1165582037,"l":154.1840204786,"c":154.8002122094,"v":476482.5372593001,"t":1716228000}
+{"o":154.8002122094,"h":161.7512949744,"l":154.2132771606,"c":160.9381896559,"v":803169.4235273977,"t":1716231600}
+{"o":160.9381896559,"h":161.2297313112,"l":157.4019722007,"c":157.6327815635,"v":795137.0844678812,"t":1716235200}
+{"o":157.6327815635,"h":159.3190501012,"l":156.6116320046,"c":158.8385397003,"v":585377.922881489,"t":1716238800}
+{"o":158.8385397003,"h":160.4376253825,"l":158.413058565,"c":159.5286799281,"v":572689.2336966287,"t":1716242400}
+{"o":159.5286799281,"h":161.3121923029,"l":158.4143804171,"c":160.4520301699,"v":538306.3971224043,"t":1716246000}
+{"o":160.4520301699,"h":162.5426434572,"l":159.2474059161,"c":159.8464949006,"v":619318.3846028384,"t":1716249600}
+{"o":159.8464949006,"h":159.8464949006,"l":157.6554009431,"c":158.8061354647,"v":492848.3258478489,"t":1716253200}
+{"o":158.8061354647,"h":159.0954347366,"l":157.0891387257,"c":157.4407178174,"v":373426.128316957,"t":1716256800}
+{"o":157.4407178174,"h":158.8451066715,"l":157.2232858183,"c":158.2176491337,"v":303691.5396685825,"t":1716260400}
+{"o":158.2176491337,"h":159.0326524409,"l":156.7481139596,"c":156.7481139596,"v":327380.6631759278,"t":1716264000}
+{"o":156.7481139596,"h":157.3428931455,"l":155.8070605056,"c":156.4905185137,"v":328009.4550721354,"t":1716267600}
+{"o":156.4905185137,"h":157.7926395455,"l":155.9667713762,"c":156.3824994082,"v":366452.1037285514,"t":1716271200}
+{"o":156.3824994082,"h":156.9649696305,"l":154.8119984363,"c":155.7860199161,"v":299968.5384014281,"t":1716274800}
+{"o":155.7860199161,"h":156.5415819223,"l":155.3209648277,"c":156.0503280002,"v":245453.0868431068,"t":1716278400}
+{"o":156.0503280002,"h":157.6571626988,"l":155.5995926661,"c":157.2984039305,"v":338342.3250617319,"t":1716282000}
+{"o":157.2984039305,"h":158.5251333566,"l":156.6936970525,"c":156.9367517559,"v":320000.7599689976,"t":1716285600}
+{"o":156.9367517559,"h":157.500008681,"l":154.9576061666,"c":155.0600378705,"v":362599.4635372854,"t":1716289200}
+{"o":155.0600378705,"h":155.5113536621,"l":153.8147412098,"c":154.8581918232,"v":476180.0989164974,"t":1716292800}
+{"o":154.8581918232,"h":155.8692274611,"l":153.2627327177,"c":153.7327225911,"v":521956.0037520187,"t":1716296400}
+{"o":153.7327225911,"h":154.6549005392,"l":152.1322014984,"c":152.3259612648,"v":494053.2142524726,"t":1716300000}
+{"o":152.3259612648,"h":153.402774907,"l":151.1800529763,"c":151.8080374197,"v":535829.4847534754,"t":1716303600}
+{"o":151.8080374197,"h":153.6793955534,"l":151.39704665,"c":151.5464119496,"v":512973.3161875521,"t":1716307200}
+{"o":151.5464119496,"h":153.0631682528,"l":151.2721959784,"c":152.4974853466,"v":452964.7364310195,"t":1716310800}
+{"o":152.4974853466,"h":152.9714619433,"l":151.481108668,"c":152.5225862806,"v":393239.2556953015,"t":1716314400}
+{"o":152.5225862806,"h":152.6990103416,"l":149.8204616078,"c":150.514162669,"v":396369.1178079504,"t":1716318000}
+{"o":150.514162669,"h":153.1666289167,"l":150.4745306504,"c":152.9794127438,"v":386595.1744726477,"t":1716321600}
+{"o":152.9794127438,"h":153.3908153262,"l":151.5378737219,"c":153.1846106111,"v":369058.6566412507,"t":1716325200}
+{"o":153.1846106111,"h":153.5470465806,"l":152.619566698,"c":153.4028911971,"v":405660.1286502724,"t":1716328800}
+{"o":153.4028911971,"h":153.5241136194,"l":152.9474820042,"c":153.1193825479,"v":344384.9076318898,"t":1716332400}
+{"o":153.1193825479,"h":154.1954280232,"l":152.6786091703,"c":152.7674309982,"v":351243.715431985,"t":1716336000}
+{"o":152.7674309982,"h":153.7401260853,"l":152.5726159214,"c":153.4129578475,"v":338099.6482878208,"t":1716339600}
+{"o":153.4129578475,"h":153.4258593062,"l":152.3596457195,"c":152.777035161,"v":342922.6561547937,"t":1716343200}
+{"o":152.777035161,"h":153.1567624555,"l":151.6035539467,"c":152.8682501369,"v":325083.2281622605,"t":1716346800}
+{"o":152.8682501369,"h":153.2135790371,"l":150.4254038182,"c":152.2953632939,"v":355325.0639770628,"t":1716350400}
+{"o":152.2953632939,"h":156.0130312227,"l":151.5614748243,"c":155.8485467111,"v":427388.725782146,"t":1716354000}
+{"o":155.8485467111,"h":157.0752003042,"l":155.7049568116,"c":155.9666687129,"v":388970.2212380069,"t":1716357600}
+{"o":155.9666687129,"h":156.4050963638,"l":154.2621079243,"c":154.6612241571,"v":301035.4190294881,"t":1716361200}
+{"o":154.6612241571,"h":155.2236506833,"l":153.4472517202,"c":155.1379600748,"v":347903.3789735784,"t":1716364800}
+{"o":155.1379600748,"h":155.4362988118,"l":153.9336421808,"c":155.2677675391,"v":297554.2197361643,"t":1716368400}
+{"o":155.2677675391,"h":155.6799866743,"l":154.7420826951,"c":155.6210788404,"v":336097.0720986923,"t":1716372000}
+{"o":155.6210788404,"h":155.8094534019,"l":153.1644935668,"c":153.1644935668,"v":356560.1520797267,"t":1716375600}
+{"o":153.1644935668,"h":154.5323407957,"l":151.45701338,"c":152.1065547666,"v":529777.0189227889,"t":1716379200}
+{"o":152.1065547666,"h":154.5034026685,"l":152.1065547666,"c":154.5034026685,"v":484280.9675976069,"t":1716382800}
+{"o":154.5034026685,"h":156.894827764,"l":153.5807858725,"c":156.2531195491,"v":656292.65919248,"t":1716386400}
+{"o":156.2531195491,"h":156.9962540217,"l":154.4750909703,"c":155.8000388493,"v":700095.6157977789,"t":1716390000}
+{"o":155.8000388493,"h":157.5828798815,"l":154.7687013992,"c":155.5497616442,"v":681042.1990263803,"t":1716393600}
+{"o":155.5497616442,"h":156.6469668249,"l":154.3022452068,"c":154.5734979782,"v":600077.7599164568,"t":1716397200}
+{"o":154.5734979782,"h":154.928374095,"l":152.5087373434,"c":153.8783684284,"v":526584.6669711387,"t":1716400800}
+{"o":153.8783684284,"h":154.0234449929,"l":152.7743787255,"c":153.1176929937,"v":468587.0939943814,"t":1716404400}
+{"o":153.1176929937,"h":154.3803732896,"l":152.2616860656,"c":152.490632345,"v":473909.059966632,"t":1716408000}
+{"o":152.490632345,"h":155.1934104143,"l":151.7504307283,"c":154.7823298963,"v":479359.1128172513,"t":1716411600}
+{"o":154.7823298963,"h":155.0233802159,"l":152.4277844055,"c":152.5562483717,"v":414863.9032044084,"t":1716415200}
+{"o":152.5562483717,"h":152.5562483717,"l":151.0337877623,"c":151.9952571084,"v":358781.1638799353,"t":1716418800}
+{"o":151.9952571084,"h":153.2631306549,"l":151.9261977357,"c":152.2116296234,"v":350604.672984353,"t":1716422400}
+{"o":152.2116296234,"h":153.0659083685,"l":150.8500013359,"c":152.5341437379,"v":386982.4970174234,"t":1716426000}
+{"o":152.5341437379,"h":153.5112154587,"l":152.2575081492,"c":153.5112154587,"v":340656.4782539421,"t":1716429600}
+{"o":153.5112154587,"h":153.9608918727,"l":152.8073853195,"c":153.4369801278,"v":392761.0961551233,"t":1716433200}
+{"o":153.4369801278,"h":153.584276809,"l":152.0537436231,"c":152.462373143,"v":323755.6262204893,"t":1716436800}
+{"o":152.462373143,"h":152.7549628122,"l":152.1449663835,"c":152.4204381662,"v":307601.9398809675,"t":1716440400}
+{"o":152.4204381662,"h":152.8380963619,"l":151.3876780577,"c":152.717888826,"v":303713.5595483453,"t":1716444000}
+{"o":152.717888826,"h":152.8728100026,"l":151.7270077512,"c":152.2668026042,"v":317063.5648286647,"t":1716447600}
+{"o":152.2668026042,"h":152.6938689567,"l":151.8432144552,"c":152.665939874,"v":296908.2504812145,"t":1716451200}
+{"o":152.665939874,"h":152.8255833462,"l":151.2588602865,"c":151.5170229502,"v":324259.8891505212,"t":1716454800}
+{"o":151.5170229502,"h":151.8289984078,"l":149.0097002832,"c":149.2985192902,"v":396228.6987832622,"t":1716458400}
+{"o":149.2985192902,"h":151.0706666417,"l":149.1496312886,"c":150.9486279457,"v":419208.8825975849,"t":1716462000}
+{"o":150.9486279457,"h":152.1778858325,"l":147.4449457431,"c":148.4293414807,"v":595915.9867038344,"t":1716465600}
+{"o":148.4293414807,"h":149.1738196399,"l":145.2063002649,"c":147.0529898431,"v":688074.4522152361,"t":1716469200}
+{"o":147.0529898431,"h":148.1500146104,"l":146.2157401058,"c":146.3101622362,"v":486192.7078881633,"t":1716472800}
+{"o":146.3101622362,"h":148.8191491324,"l":146.2154601487,"c":148.2596406175,"v":450197.2602326812,"t":1716476400}
+{"o":148.2596406175,"h":148.9102164865,"l":147.7750780371,"c":148.8607355974,"v":393992.8075519465,"t":1716480000}
+{"o":148.8607355974,"h":150.5032765416,"l":147.8221387614,"c":147.8221387614,"v":413487.9188794078,"t":1716483600}
+{"o":147.8221387614,"h":148.2665905981,"l":146.3079143395,"c":147.5504278262,"v":557431.0014899084,"t":1716487200}
+{"o":147.5504278262,"h":148.0397000921,"l":146.4457551032,"c":146.632218594,"v":411475.9831185204,"t":1716490800}
+{"o":146.632218594,"h":148.1962616225,"l":142.7482498658,"c":147.8954563068,"v":782140.7074976986,"t":1716494400}
+{"o":147.8954563068,"h":156.2839921783,"l":147.427893563,"c":153.6193267767,"v":1118124.2736751228,"t":1716498000}
+{"o":153.6193267767,"h":154.1396171163,"l":151.0418091381,"c":151.3355141316,"v":478361.5354804356,"t":1716501600}
+{"o":151.3355141316,"h":151.9082257944,"l":150.2507688666,"c":151.3718067655,"v":404846.300976364,"t":1716505200}
+{"o":151.3718067655,"h":151.3718067655,"l":149.6211612604,"c":149.7956657691,"v":388196.3290979881,"t":1716508800}
+{"o":149.7956657691,"h":149.7956657691,"l":148.5666172744,"c":148.603922228,"v":298368.9633445304,"t":1716512400}
+{"o":148.603922228,"h":149.4123543128,"l":147.4343477289,"c":148.5162785706,"v":345367.5066163332,"t":1716516000}
+{"o":148.5162785706,"h":148.8203895555,"l":147.3675006491,"c":147.7750146262,"v":375569.0268410437,"t":1716519600}
+{"o":147.7750146262,"h":147.7750146262,"l":145.1645885251,"c":145.2760740379,"v":301050.0924212675,"t":1716523200}
+{"o":145.2760740379,"h":145.278884078,"l":142.7940275181,"c":143.7892319558,"v":405096.7630535034,"t":1716526800}
+{"o":143.7892319558,"h":144.437248811,"l":142.2860021898,"c":142.9688724835,"v":458335.8839233631,"t":1716530400}
+{"o":142.9688724835,"h":143.6272387271,"l":141.9286200923,"c":142.702688935,"v":382622.5136673945,"t":1716534000}
+{"o":142.702688935,"h":142.8871313604,"l":139.6690235117,"c":142.0554438088,"v":440885.3547653617,"t":1716537600}
+{"o":142.0554438088,"h":142.6274346306,"l":141.2286719007,"c":142.4830252688,"v":352661.9006076584,"t":1716541200}
+{"o":142.4830252688,"h":142.6717754756,"l":141.6319533666,"c":142.070961889,"v":332336.1516392031,"t":1716544800}
+{"o":142.070961889,"h":143.0609535011,"l":141.8565639372,"c":142.8090052651,"v":325116.3713873636,"t":1716548400}
+{"o":142.8090052651,"h":144.0432887466,"l":142.644292968,"c":143.219734402,"v":350758.085651524,"t":1716552000}
+{"o":143.219734402,"h":143.7462684498,"l":141.984028103,"c":142.1778076414,"v":510826.8409185617,"t":1716555600}
+{"o":142.1778076414,"h":144.6574270406,"l":141.8471876148,"c":143.8475102646,"v":545041.9043266146,"t":1716559200}
+{"o":143.8475102646,"h":145.2239232133,"l":143.2191843112,"c":143.7054182996,"v":630276.8197984954,"t":1716562800}
+{"o":143.7054182996,"h":143.7622444985,"l":141.5506516809,"c":142.386989342,"v":434906.5884190891,"t":1716566400}
+{"o":142.386989342,"h":144.8380292614,"l":142.0077078169,"c":144.8380292614,"v":424539.6670905934,"t":1716570000}
+{"o":144.8380292614,"h":146.3268580301,"l":144.5220768667,"c":144.9326865615,"v":436229.8087433896,"t":1716573600}
+{"o":144.9326865615,"h":145.220454297,"l":144.0778618188,"c":144.6111437612,"v":391158.9398545232,"t":1716577200}
+{"o":144.6111437612,"h":144.9958570901,"l":143.9801898291,"c":144.3608572581,"v":370729.8575406834,"t":1716580800}
+{"o":144.3608572581,"h":144.8003422375,"l":143.3957989053,"c":143.9283417831,"v":360078.8295496327,"t":1716584400}
+{"o":143.9283417831,"h":144.2344163987,"l":143.2478882402,"c":143.7643993774,"v":300549.6253772685,"t":1716588000}
+{"o":143.7643993774,"h":144.4583468858,"l":143.5991649386,"c":144.1083515985,"v":319308.0346702327,"t":1716591600}
+{"o":144.1083515985,"h":144.1083515985,"l":142.7172322659,"c":142.8623024756,"v":359278.7146812548,"t":1716595200}
+{"o":142.8623024756,"h":144.6347909831,"l":142.6064104537,"c":144.1978693227,"v":439540.033131408,"t":1716598800}
+{"o":144.1978693227,"h":145.8332260515,"l":144.1406618583,"c":145.3273567285,"v":385784.276628872,"t":1716602400}
+{"o":145.3273567285,"h":145.6794084476,"l":144.4781319487,"c":145.6734857116,"v":358255.97151039,"t":1716606000}
+{"o":145.6734857116,"h":146.0858095487,"l":145.1967009373,"c":145.9607940132,"v":358521.9094599205,"t":1716609600}
+{"o":145.9607940132,"h":145.9731563545,"l":145.0270593981,"c":145.6004130534,"v":330555.5123244604,"t":1716613200}
+{"o":145.6004130534,"h":145.6178164082,"l":144.6393582108,"c":144.6942035959,"v":303743.2861394083,"t":1716616800}
+{"o":144.6942035959,"h":145.5940147247,"l":144.4782429096,"c":145.2928792653,"v":340453.4871467232,"t":1716620400}
+{"o":145.2928792653,"h":145.9954450593,"l":144.6728420854,"c":144.9958221831,"v":349307.9705240307,"t":1716624000}
+{"o":144.9958221831,"h":145.9285746869,"l":144.6455087692,"c":145.6258275752,"v":362709.9453949195,"t":1716627600}
+{"o":145.6258275752,"h":146.3316558385,"l":145.1334324237,"c":146.0589752524,"v":307781.4518041518,"t":1716631200}
+{"o":146.0589752524,"h":146.4527799479,"l":144.8659633846,"c":144.8866819848,"v":289300.1337118573,"t":1716634800}
+{"o":144.8866819848,"h":145.1730739433,"l":144.0605926737,"c":144.3284735794,"v":309703.1451540214,"t":1716638400}
+{"o":144.3284735794,"h":144.7232296215,"l":143.2292726352,"c":143.5291946779,"v":412776.1119037274,"t":1716642000}
+{"o":143.5291946779,"h":144.8854370864,"l":143.5222965646,"c":144.5583833556,"v":314967.4942058125,"t":1716645600}
+{"o":144.5583833556,"h":145.0667286159,"l":144.0259788959,"c":144.2713579781,"v":358115.0200300355,"t":1716649200}
+{"o":144.2713579781,"h":144.4078655771,"l":143.4667150772,"c":143.5348962804,"v":329606.6002426443,"t":1716652800}
+{"o":143.5348962804,"h":144.1691336421,"l":143.1879609002,"c":143.2315240669,"v":333482.1969321315,"t":1716656400}
+{"o":143.2315240669,"h":143.8847912876,"l":143.0025821927,"c":143.8847912876,"v":337596.6427271495,"t":1716660000}
+{"o":143.8847912876,"h":144.1328417814,"l":143.3475348341,"c":143.6535266172,"v":402796.7717860515,"t":1716663600}
+{"o":143.6535266172,"h":143.9546070837,"l":143.0784006259,"c":143.4823498324,"v":334563.861305237,"t":1716667200}
+{"o":143.4823498324,"h":143.9334963738,"l":143.4465666521,"c":143.8388535863,"v":295928.6308404664,"t":1716670800}
+{"o":143.8388535863,"h":144.2998794387,"l":143.535147893,"c":144.18073154,"v":289689.1533415564,"t":1716674400}
+{"o":144.18073154,"h":144.8563566276,"l":144.1712289608,"c":144.608748309,"v":420423.1518473694,"t":1716678000}
+{"o":144.608748309,"h":144.608748309,"l":143.9339588443,"c":143.9339588443,"v":451240.7016293777,"t":1716681600}
+{"o":143.9339588443,"h":144.4591192677,"l":143.1039023504,"c":143.2332144818,"v":464922.8187338266,"t":1716685200}
+{"o":143.2332144818,"h":143.4214803766,"l":141.7537322224,"c":142.4275877439,"v":479387.0922518968,"t":1716688800}
+{"o":142.4275877439,"h":142.9758589102,"l":141.5724888799,"c":142.8197173458,"v":387579.5451102858,"t":1716692400}
+{"o":142.8197173458,"h":142.8197173458,"l":141.7709407868,"c":142.2869079665,"v":316338.0669430862,"t":1716696000}
+{"o":142.2869079665,"h":143.1888276794,"l":141.7065712465,"c":143.1888276794,"v":300620.7290750647,"t":1716699600}
+{"o":143.1888276794,"h":143.4256278142,"l":142.4903199537,"c":142.6411266097,"v":265192.1390714669,"t":1716703200}
+{"o":142.6411266097,"h":143.2393044269,"l":141.413580944,"c":142.0463313587,"v":337464.8577485479,"t":1716706800}
+{"o":142.0463313587,"h":142.5001585269,"l":140.7980276386,"c":141.118038318,"v":380417.9205843866,"t":1716710400}
+{"o":141.118038318,"h":141.3986801274,"l":139.3382127523,"c":139.9757952474,"v":384941.4349545882,"t":1716714000}
+{"o":139.9757952474,"h":141.0890722912,"l":139.9746675016,"c":141.0890722912,"v":310313.4195246393,"t":1716717600}
+{"o":141.0890722912,"h":141.3390055062,"l":140.3211718791,"c":140.81612306,"v":322647.3001166646,"t":1716721200}
+{"o":140.81612306,"h":140.9199048539,"l":139.9810959473,"c":140.5038345703,"v":345235.3571972029,"t":1716724800}
+{"o":140.5038345703,"h":141.544272342,"l":140.2433928721,"c":141.544272342,"v":303517.041142194,"t":1716728400}
+{"o":141.544272342,"h":142.0323001325,"l":140.7058203248,"c":141.970672638,"v":474481.2932680181,"t":1716732000}
+{"o":141.970672638,"h":142.3941894526,"l":139.5225836217,"c":139.9320057106,"v":474285.3195642623,"t":1716735600}
+{"o":139.9320057106,"h":140.4145353696,"l":139.356687196,"c":140.0413454364,"v":428340.066516288,"t":1716739200}
+{"o":140.0413454364,"h":140.1546539247,"l":138.9349038544,"c":139.1795658212,"v":390100.1381489409,"t":1716742800}
+{"o":139.1795658212,"h":139.4375596196,"l":138.3690706981,"c":138.972771706,"v":479113.8661335017,"t":1716746400}
+{"o":138.972771706,"h":139.7694604688,"l":138.7659053381,"c":139.7084940669,"v":444940.052724136,"t":1716750000}
+{"o":139.7084940669,"h":139.8199445984,"l":139.0586079758,"c":139.2416541107,"v":483375.5763864859,"t":1716753600}
+{"o":139.2416541107,"h":140.2532493375,"l":138.3743197539,"c":140.2532493375,"v":646349.8273933697,"t":1716757200}
+{"o":140.2532493375,"h":141.0157947899,"l":140.027971843,"c":140.5671119057,"v":804977.0958574087,"t":1716760800}
+{"o":140.5671119057,"h":140.7224483688,"l":139.7468767105,"c":140.2751887897,"v":535486.3248076272,"t":1716764400}
+{"o":140.2751887897,"h":142.6742927686,"l":140.2474503716,"c":142.1304942589,"v":462658.4998381141,"t":1716768000}
+{"o":142.1304942589,"h":143.0842798401,"l":141.6416534585,"c":142.3228078612,"v":422429.2792348369,"t":1716771600}
+{"o":142.3228078612,"h":142.5452283434,"l":140.8648189094,"c":141.0632713119,"v":482255.1956029687,"t":1716775200}
+{"o":141.0632713119,"h":142.7366098979,"l":140.9257850407,"c":141.9943147767,"v":389775.8399532757,"t":1716778800}
+{"o":141.9943147767,"h":142.8975602757,"l":141.9811757284,"c":142.3126336322,"v":468116.8527806049,"t":1716782400}
+{"o":142.3126336322,"h":142.7360360858,"l":140.7707288059,"c":141.4426018415,"v":408504.7333576517,"t":1716786000}
+{"o":141.4426018415,"h":142.1742500493,"l":141.332522991,"c":141.3331518326,"v":379185.4957553837,"t":1716789600}
+{"o":141.3331518326,"h":142.2041230308,"l":140.8986165451,"c":142.1727370567,"v":363069.2008403222,"t":1716793200}
+{"o":142.1727370567,"h":143.1485386021,"l":141.8308981695,"c":142.0944566329,"v":400262.1756530204,"t":1716796800}
+{"o":142.0944566329,"h":142.6069125765,"l":141.7219451495,"c":142.4160706969,"v":379538.3175423137,"t":1716800400}
+{"o":142.4160706969,"h":142.905841268,"l":141.9153285859,"c":142.8940498706,"v":385735.2427008951,"t":1716804000}
+{"o":142.8940498706,"h":144.2627627157,"l":142.6634041287,"c":143.9279498946,"v":404305.5005227072,"t":1716807600}
+{"o":143.9279498946,"h":144.2923168402,"l":143.1682557692,"c":143.2221849694,"v":443174.4916148812,"t":1716811200}
+{"o":143.2221849694,"h":145.1555304344,"l":143.2221849694,"c":144.6809033943,"v":617009.9857116106,"t":1716814800}
+{"o":144.6809033943,"h":145.28142313,"l":143.9147202892,"c":145.1756267841,"v":725979.31196291,"t":1716818400}
+{"o":145.1756267841,"h":147.1736074624,"l":144.9928635038,"c":146.8915233574,"v":642450.7138251553,"t":1716822000}
+{"o":146.8915233574,"h":147.727419107,"l":146.4119442775,"c":147.130921741,"v":878847.0567323739,"t":1716825600}
+{"o":147.130921741,"h":147.8723891208,"l":146.9447676356,"c":146.9879144891,"v":764077.5854058147,"t":1716829200}
+{"o":146.9879144891,"h":147.4272456528,"l":146.0875744648,"c":146.0875744648,"v":552068.9050556952,"t":1716832800}
+{"o":146.0875744648,"h":146.6639669939,"l":143.3606649003,"c":144.704518319,"v":625247.8931347585,"t":1716836400}
+{"o":144.704518319,"h":146.5301231995,"l":144.5833463291,"c":146.4138332818,"v":544407.4734440402,"t":1716840000}
+{"o":146.4138332818,"h":146.9264218973,"l":145.9671288958,"c":146.3895426767,"v":405051.2124466087,"t":1716843600}
+{"o":146.3895426767,"h":147.7929261353,"l":146.0702263678,"c":146.9241314282,"v":514944.7745227813,"t":1716847200}
+{"o":146.9241314282,"h":147.0406944471,"l":145.1409881933,"c":146.0326080663,"v":443699.471327353,"t":1716850800}
+{"o":146.0326080663,"h":146.740191456,"l":145.3437422729,"c":145.7707008484,"v":543973.3092351152,"t":1716854400}
+{"o":145.7707008484,"h":147.6731862464,"l":144.1742043627,"c":144.376627246,"v":581521.5503827685,"t":1716858000}
+{"o":144.376627246,"h":145.443076042,"l":143.1581832205,"c":144.9807571385,"v":595654.1276157729,"t":1716861600}
+{"o":144.9807571385,"h":145.2974398319,"l":142.6383989917,"c":143.5772150996,"v":414485.1485403343,"t":1716865200}
+{"o":143.5772150996,"h":143.8807465224,"l":141.6774267512,"c":142.1748664621,"v":438146.3950587866,"t":1716868800}
+{"o":142.1748664621,"h":143.304705058,"l":141.7974926692,"c":143.2055035883,"v":363159.0159614558,"t":1716872400}
+{"o":143.2055035883,"h":143.6249830329,"l":142.5237989802,"c":143.1405243044,"v":325264.7462858079,"t":1716876000}
+{"o":143.1405243044,"h":143.3675376787,"l":142.2705271208,"c":142.6265644058,"v":332157.0188325117,"t":1716879600}
+{"o":142.6265644058,"h":144.2667231951,"l":142.3994175613,"c":143.9155550878,"v":461849.7012363618,"t":1716883200}
+{"o":143.9155550878,"h":144.425783259,"l":143.4164089911,"c":144.0933321343,"v":417990.827382557,"t":1716886800}
+{"o":144.0933321343,"h":146.1535068626,"l":144.0013792741,"c":145.5737746727,"v":504771.3019811813,"t":1716890400}
+{"o":145.5737746727,"h":146.0347347065,"l":144.7004754207,"c":145.8577200961,"v":486866.689814307,"t":1716894000}
+{"o":145.8577200961,"h":147.5423813047,"l":145.4524411653,"c":146.9992095408,"v":541761.4298237904,"t":1716897600}
+{"o":146.9992095408,"h":148.6705920908,"l":145.4008664083,"c":145.6899579907,"v":787314.5328258504,"t":1716901200}
+{"o":145.6899579907,"h":147.7144855746,"l":143.5324044731,"c":144.7749654239,"v":799108.8207008693,"t":1716904800}
+{"o":144.7749654239,"h":145.2021896035,"l":142.8674544509,"c":144.4497975826,"v":726830.8736425427,"t":1716908400}
+{"o":144.4497975826,"h":144.794257538,"l":142.5845019958,"c":143.244756584,"v":614441.9829120445,"t":1716912000}
+{"o":143.244756584,"h":144.1097280702,"l":142.9321721572,"c":143.3345842281,"v":517202.9580254268,"t":1716915600}
+{"o":143.3345842281,"h":144.2505646289,"l":142.6573056883,"c":143.9492737829,"v":570069.8187788189,"t":1716919200}
+{"o":143.9492737829,"h":146.6072133697,"l":143.8471586945,"c":146.2935673071,"v":552263.9351882556,"t":1716922800}
+{"o":146.2935673071,"h":146.5620555711,"l":145.3541436245,"c":145.6389048544,"v":480031.9473064487,"t":1716926400}
+{"o":145.6389048544,"h":145.8548024141,"l":144.908146309,"c":144.9689438656,"v":466444.8621646862,"t":1716930000}
+{"o":144.9689438656,"h":145.7748479297,"l":144.9425444284,"c":145.1148715604,"v":636626.9433093424,"t":1716933600}
+{"o":145.1148715604,"h":145.4139514895,"l":144.5201172261,"c":144.8363207566,"v":494367.679787388,"t":1716937200}
+{"o":144.8363207566,"h":145.2089307007,"l":144.2373842182,"c":144.6597919333,"v":724745.8347194399,"t":1716940800}
+{"o":144.6597919333,"h":145.0198931536,"l":143.773496263,"c":144.3027524861,"v":578953.1381059369,"t":1716944400}
+{"o":144.3027524861,"h":145.7927027159,"l":144.1714214414,"c":145.5890076366,"v":579668.906313007,"t":1716948000}
+{"o":145.5890076366,"h":148.0985797926,"l":145.5889723328,"c":147.9014159404,"v":686058.3080379176,"t":1716951600}
+{"o":147.9014159404,"h":148.484616927,"l":147.38990068,"c":147.7352183473,"v":570126.7865579466,"t":1716955200}
+{"o":147.7352183473,"h":147.7441257819,"l":147.0312025887,"c":147.624243039,"v":478384.3623732379,"t":1716958800}
+{"o":147.624243039,"h":149.2188944036,"l":147.4700447482,"c":148.5806872877,"v":477165.1210577654,"t":1716962400}
+{"o":148.5806872877,"h":148.7323844129,"l":146.6464272756,"c":146.6464272756,"v":540876.3881763527,"t":1716966000}
+{"o":146.6464272756,"h":146.812589927,"l":144.3765736383,"c":145.0895842962,"v":588716.0706654944,"t":1716969600}
+{"o":145.0895842962,"h":145.6790858126,"l":143.8818907444,"c":144.9984424039,"v":465124.5464971043,"t":1716973200}
+{"o":144.9984424039,"h":146.1202439242,"l":144.7059982015,"c":146.0444366162,"v":403271.0832375563,"t":1716976800}
+{"o":146.0444366162,"h":146.1438840686,"l":144.4178182806,"c":144.4617178915,"v":378567.7357695451,"t":1716980400}
+{"o":144.4617178915,"h":145.2626993733,"l":143.5213651135,"c":144.9187704811,"v":504363.8146249764,"t":1716984000}
+{"o":144.9187704811,"h":145.8485222145,"l":144.1059462615,"c":144.8541249956,"v":656077.7165502956,"t":1716987600}
+{"o":144.8541249956,"h":145.6152613225,"l":142.7734684911,"c":145.3832251931,"v":683867.51810726,"t":1716991200}
+{"o":145.3832251931,"h":145.8064580927,"l":144.4681233066,"c":144.7538863247,"v":542816.3179197045,"t":1716994800}
+{"o":144.7538863247,"h":147.4450976989,"l":143.8962144949,"c":147.2070033724,"v":717032.637340873,"t":1716998400}
+{"o":147.2070033724,"h":147.2720425125,"l":145.1571539445,"c":146.1579718461,"v":661280.8442138484,"t":1717002000}
+{"o":146.1579718461,"h":146.8169400776,"l":144.6877148163,"c":145.5068832991,"v":585897.136549382,"t":1717005600}
+{"o":145.5068832991,"h":147.1660124864,"l":145.3091560206,"c":145.3838243059,"v":474921.676583337,"t":1717009200}
+{"o":145.3838243059,"h":145.670431216,"l":144.7582081581,"c":145.0749868648,"v":464708.9788414778,"t":1717012800}
+{"o":145.0749868648,"h":145.7769842608,"l":144.1156729047,"c":145.4033576965,"v":579621.7069885532,"t":1717016400}
+{"o":145.4033576965,"h":145.8293691988,"l":144.7867704883,"c":145.6386947943,"v":460477.3651413263,"t":1717020000}
+{"o":145.6386947943,"h":145.7016219455,"l":144.2440575931,"c":144.4267824912,"v":459946.7324209263,"t":1717023600}
+{"o":144.4267824912,"h":145.3470390878,"l":144.1354988684,"c":144.3239231281,"v":642228.2921264534,"t":1717027200}
+{"o":144.3239231281,"h":144.7688138408,"l":144.0117703598,"c":144.547812239,"v":567268.8679397671,"t":1717030800}
+{"o":144.547812239,"h":146.7071740165,"l":144.4795952334,"c":145.8792300038,"v":416028.1633942823,"t":1717034400}
+{"o":145.8792300038,"h":146.1768658391,"l":145.3594974554,"c":145.8737636117,"v":339013.6842303451,"t":1717038000}
+{"o":145.8737636117,"h":146.6686554682,"l":145.4005707596,"c":145.975353365,"v":347220.1065239969,"t":1717041600}
+{"o":145.975353365,"h":145.9820916528,"l":144.4524639506,"c":144.8218812614,"v":374382.6241597364,"t":1717045200}
+{"o":144.8218812614,"h":144.8229601596,"l":142.5464938058,"c":142.612472438,"v":548315.2014698004,"t":1717048800}
+{"o":142.612472438,"h":143.0459554823,"l":141.0855351053,"c":141.6685323024,"v":552030.1273639337,"t":1717052400}
+{"o":141.6685323024,"h":142.2294160078,"l":140.3785795427,"c":142.1071092176,"v":476385.3988829487,"t":1717056000}
+{"o":142.1071092176,"h":142.4008793542,"l":141.3725594084,"c":142.3934009271,"v":350535.6505337653,"t":1717059600}
+{"o":142.3934009271,"h":143.5142135729,"l":141.7110600668,"c":143.1469935851,"v":397870.8443032852,"t":1717063200}
+{"o":143.1469935851,"h":143.6257465587,"l":142.6641889116,"c":142.7013747539,"v":373766.4402412153,"t":1717066800}
+{"o":142.7013747539,"h":144.0677794092,"l":142.5874630345,"c":143.8832780381,"v":402419.8087822672,"t":1717070400}
+{"o":143.8832780381,"h":144.9217843882,"l":143.457971314,"c":144.405082887,"v":506581.4239534184,"t":1717074000}
+{"o":144.405082887,"h":145.711574042,"l":144.3207110366,"c":144.3207110366,"v":499571.655607031,"t":1717077600}
+{"o":144.3207110366,"h":145.1102955382,"l":143.7728721571,"c":144.6792675307,"v":487096.1472631437,"t":1717081200}
+{"o":144.6792675307,"h":145.9491008732,"l":144.4552692349,"c":145.8215685051,"v":539754.3171135589,"t":1717084800}
+{"o":145.8215685051,"h":148.1947560145,"l":145.473242996,"c":147.2779785587,"v":536636.1681515732,"t":1717088400}
+{"o":147.2779785587,"h":147.6064979711,"l":146.3918962856,"c":146.735664071,"v":472059.3728005576,"t":1717092000}
+{"o":146.735664071,"h":146.756451478,"l":144.2750235466,"c":144.7131258048,"v":463154.999444203,"t":1717095600}
+{"o":144.7131258048,"h":144.7131258048,"l":142.8092075689,"c":143.7361965211,"v":551543.5011942424,"t":1717099200}
+{"o":143.7361965211,"h":143.8477211477,"l":142.4030791216,"c":143.3157265036,"v":688725.6760591296,"t":1717102800}
+{"o":143.3157265036,"h":143.6103610108,"l":142.9223864745,"c":143.6103610108,"v":513619.4215890687,"t":1717106400}
+{"o":143.6103610108,"h":144.0098425533,"l":143.3049370819,"c":143.3688861273,"v":444941.3674398527,"t":1717110000}
+{"o":143.3688861273,"h":143.4710518562,"l":142.2426684947,"c":143.0483335044,"v":433285.0906440957,"t":1717113600}
+{"o":143.0483335044,"h":143.8716686715,"l":142.7434316873,"c":142.7712895329,"v":354981.4369034944,"t":1717117200}
+{"o":142.7712895329,"h":143.8866984895,"l":142.7704590977,"c":143.4841764224,"v":333599.0021749467,"t":1717120800}
+{"o":143.4841764224,"h":143.8729309782,"l":143.3015238039,"c":143.7006028633,"v":299637.7372481023,"t":1717124400}
+{"o":143.7006028633,"h":144.0367849142,"l":143.382852469,"c":143.5357816446,"v":319798.718380475,"t":1717128000}
+{"o":143.5357816446,"h":143.5374537751,"l":141.7294499833,"c":142.5376398177,"v":377761.0561334004,"t":1717131600}
+{"o":142.5376398177,"h":143.2035323949,"l":142.2600054785,"c":142.5484979465,"v":283531.8795868108,"t":1717135200}
+{"o":142.5484979465,"h":143.2164943013,"l":142.5041811485,"c":143.089277341,"v":258240.3128705029,"t":1717138800}
+{"o":143.089277341,"h":143.731906612,"l":143.0296569689,"c":143.4867550101,"v":268927.4861207698,"t":1717142400}
+{"o":143.4867550101,"h":143.5991742396,"l":142.6723386137,"c":143.3287512053,"v":443222.7171733516,"t":1717146000}
+{"o":143.3287512053,"h":144.0120868052,"l":143.15848184,"c":143.9058013087,"v":319674.3991582179,"t":1717149600}
+{"o":143.9058013087,"h":145.0869539376,"l":143.7717391003,"c":144.8709579146,"v":320850.1142117006,"t":1717153200}
+{"o":144.8709579146,"h":146.7574637503,"l":144.6557791016,"c":145.612518297,"v":517505.0524229971,"t":1717156800}
+{"o":145.612518297,"h":146.4070732288,"l":143.6911239653,"c":143.804990754,"v":487930.1706213247,"t":1717160400}
+{"o":143.804990754,"h":143.804990754,"l":142.2996576091,"c":143.0577876576,"v":634313.0549206227,"t":1717164000}
+{"o":143.0577876576,"h":143.2898567604,"l":141.4384503864,"c":141.4492334364,"v":483517.6975166055,"t":1717167600}
+{"o":141.4492334364,"h":142.3836199377,"l":140.7452289354,"c":142.2704558797,"v":588336.1059926741,"t":1717171200}
+{"o":142.2704558797,"h":142.6547278822,"l":141.9703664632,"c":142.5523155164,"v":392348.394815911,"t":1717174800}
+{"o":142.5523155164,"h":142.718571543,"l":141.8835160271,"c":142.4151535953,"v":341433.6502177633,"t":1717178400}
+{"o":142.4151535953,"h":143.264454311,"l":142.2100860798,"c":142.8263075509,"v":399747.0478593303,"t":1717182000}
+{"o":142.8263075509,"h":143.1864439454,"l":142.4865927502,"c":143.0197234093,"v":416800.7516183474,"t":1717185600}
+{"o":143.0197234093,"h":143.3424731463,"l":142.8280734562,"c":142.8862680197,"v":402638.0078147276,"t":1717189200}
+{"o":142.8862680197,"h":143.1129769205,"l":142.6040592991,"c":142.7008971046,"v":317007.1512909143,"t":1717192800}
+{"o":142.7008971046,"h":142.7440593439,"l":141.7259365282,"c":142.1506179879,"v":388296.2799840823,"t":1717196400}
+{"o":142.1506179879,"h":143.4372402979,"l":142.1506179879,"c":143.245250773,"v":379700.9160300826,"t":1717200000}
+{"o":143.245250773,"h":143.456368594,"l":142.7603148864,"c":143.1893348895,"v":341883.5457760004,"t":1717203600}
+{"o":143.1893348895,"h":143.8741977883,"l":143.1213769737,"c":143.8741977883,"v":316333.9339301481,"t":1717207200}
+{"o":143.8741977883,"h":144.0576799263,"l":143.3898531377,"c":143.5089832612,"v":299235.5768574549,"t":1717210800}
+{"o":143.5089832612,"h":143.7673625665,"l":143.1322056661,"c":143.678473857,"v":311489.5283976072,"t":1717214400}
+{"o":143.678473857,"h":143.7153430984,"l":143.1906454626,"c":143.4680261085,"v":313092.5579566528,"t":1717218000}
+{"o":143.4680261085,"h":143.5622307364,"l":143.255975488,"c":143.4959355683,"v":292523.5580578779,"t":1717221600}
+{"o":143.4959355683,"h":143.573412294,"l":142.9515466626,"c":143.2000393328,"v":299595.681308733,"t":1717225200}
+{"o":143.2000393328,"h":143.7540388635,"l":143.1556909714,"c":143.5749456211,"v":300160.9789945339,"t":1717228800}
+{"o":143.5749456211,"h":143.699088557,"l":143.2916634772,"c":143.3390144788,"v":273210.8442297212,"t":1717232400}
+{"o":143.3390144788,"h":143.5604422537,"l":143.0844793544,"c":143.0870581022,"v":244550.634710077,"t":1717236000}
+{"o":143.0870581022,"h":143.3438160891,"l":142.9827464442,"c":143.336855525,"v":268823.7911723626,"t":1717239600}
+{"o":143.336855525,"h":143.681451886,"l":143.1950160444,"c":143.236328552,"v":245933.9192164887,"t":1717243200}
+{"o":143.236328552,"h":143.6790083353,"l":143.2140642036,"c":143.5149145845,"v":324093.2965878564,"t":1717246800}
+{"o":143.5149145845,"h":143.9531042517,"l":143.3808141554,"c":143.7853239567,"v":519405.0005172889,"t":1717250400}
+{"o":143.7853239567,"h":144.1967120562,"l":143.6387798242,"c":143.6387798242,"v":405388.5566629814,"t":1717254000}
+{"o":143.6387798242,"h":143.808822729,"l":143.3030160301,"c":143.515711302,"v":374247.0382224679,"t":1717257600}
+{"o":143.515711302,"h":143.7774939435,"l":143.2903625029,"c":143.7563347256,"v":391403.6952867469,"t":1717261200}
+{"o":143.7563347256,"h":143.8330118498,"l":143.4329669052,"c":143.6800043392,"v":389064.405875512,"t":1717264800}
+{"o":143.6800043392,"h":143.896448681,"l":143.4842197303,"c":143.7462262354,"v":469799.3521991915,"t":1717268400}
+{"o":143.7462262354,"h":144.0356364206,"l":143.4990725896,"c":143.6694318707,"v":426843.9863103579,"t":1717272000}
+{"o":143.6694318707,"h":143.7051182249,"l":143.2257267449,"c":143.3607246579,"v":441371.3228989667,"t":1717275600}
+{"o":143.3607246579,"h":143.5799402832,"l":143.0617617858,"c":143.1603043291,"v":401930.8881886487,"t":1717279200}
+{"o":143.1603043291,"h":143.3134587014,"l":142.2252999429,"c":142.6387228096,"v":416759.4533875772,"t":1717282800}
+{"o":142.6387228096,"h":143.2774729806,"l":142.4638533401,"c":143.1628203272,"v":333194.0541607232,"t":1717286400}
+{"o":143.1628203272,"h":143.4857707614,"l":142.8500234772,"c":142.8929405421,"v":426618.5365620387,"t":1717290000}
+{"o":142.8929405421,"h":143.1717336462,"l":142.0748662825,"c":142.3542746739,"v":467145.9670046358,"t":1717293600}
+{"o":142.3542746739,"h":142.7695841422,"l":142.2370266642,"c":142.6754961609,"v":399208.4091696605,"t":1717297200}
+{"o":142.6754961609,"h":142.7690856978,"l":142.3150646804,"c":142.4313122349,"v":344714.2184453392,"t":1717300800}
+{"o":142.4313122349,"h":142.7407566046,"l":142.4313122349,"c":142.567373313,"v":283611.6201311241,"t":1717304400}
+{"o":142.567373313,"h":143.0241329849,"l":142.5466614743,"c":142.7295496229,"v":291298.6492993078,"t":1717308000}
+{"o":142.7295496229,"h":142.8128000839,"l":141.6153602075,"c":141.6889467571,"v":323597.5054657824,"t":1717311600}
+{"o":141.6889467571,"h":142.140705841,"l":141.593278752,"c":141.8659062082,"v":249761.2970018518,"t":1717315200}
+{"o":141.8659062082,"h":142.0223431834,"l":140.9605687133,"c":141.3247609489,"v":315851.52344294,"t":1717318800}
+{"o":141.3247609489,"h":141.4347694562,"l":140.754140581,"c":141.3389939343,"v":258167.129785316,"t":1717322400}
+{"o":141.3389939343,"h":142.7203645468,"l":140.9615610619,"c":142.6141075005,"v":307612.9173192701,"t":1717326000}
+{"o":142.6141075005,"h":142.7898687709,"l":141.6162552208,"c":141.6949550833,"v":307156.9753788867,"t":1717329600}
+{"o":141.6949550833,"h":142.4740899984,"l":141.3466081585,"c":142.2395374752,"v":300100.8353424394,"t":1717333200}
+{"o":142.2395374752,"h":142.4920077983,"l":141.4913366982,"c":142.2134358066,"v":434316.9496748771,"t":1717336800}
+{"o":142.2134358066,"h":142.2316017305,"l":141.5332900785,"c":141.842156763,"v":505215.0257516516,"t":1717340400}
+{"o":141.842156763,"h":141.9673668874,"l":140.8370202716,"c":141.2353837265,"v":452344.6610434594,"t":1717344000}
+{"o":141.2353837265,"h":141.2420600928,"l":139.319062741,"c":139.319062741,"v":470888.4794855536,"t":1717347600}
+{"o":139.319062741,"h":140.2663498212,"l":138.5028291826,"c":140.0196938628,"v":541097.5184860176,"t":1717351200}
+{"o":140.0196938628,"h":140.2707058369,"l":139.2684634006,"c":140.1292159352,"v":425511.2331402377,"t":1717354800}
+{"o":140.1292159352,"h":140.1889268931,"l":138.8078112002,"c":140.1326305277,"v":427249.8397509778,"t":1717358400}
+{"o":140.1326305277,"h":140.2868661259,"l":139.6547797789,"c":139.6547797789,"v":599897.2490057164,"t":1717362000}
+{"o":139.6547797789,"h":140.4447798424,"l":139.543059991,"c":140.2402035581,"v":410476.374473982,"t":1717365600}
+{"o":140.2402035581,"h":140.5555270344,"l":140.0928238658,"c":140.0928238658,"v":348847.4902370573,"t":1717369200}
+{"o":140.0928238658,"h":140.3947241568,"l":138.8514386784,"c":139.5207774644,"v":767653.3715931363,"t":1717372800}
+{"o":139.5207774644,"h":141.5977721135,"l":139.4775791805,"c":141.323684705,"v":690241.7082569071,"t":1717376400}
+{"o":141.323684705,"h":141.8490816951,"l":140.7284254764,"c":140.911022957,"v":442529.0861215239,"t":1717380000}
+{"o":140.911022957,"h":141.0165706827,"l":140.0657429715,"c":140.5860684055,"v":415105.627191045,"t":1717383600}
+{"o":140.5860684055,"h":140.9736399555,"l":139.768379038,"c":140.6373917408,"v":456775.9731995396,"t":1717387200}
+{"o":140.6373917408,"h":141.8672108439,"l":140.6309505682,"c":141.3964565944,"v":437125.5161000013,"t":1717390800}
+{"o":141.3964565944,"h":142.3486279751,"l":141.1248438114,"c":142.0867560121,"v":429066.9935292059,"t":1717394400}
+{"o":142.0867560121,"h":142.391181999,"l":141.4063813564,"c":142.017685238,"v":393245.1740097224,"t":1717398000}
+{"o":142.017685238,"h":143.3780699999,"l":141.8970776726,"c":142.3847820415,"v":431340.5256820207,"t":1717401600}
+{"o":142.3847820415,"h":142.4733396683,"l":141.5447666097,"c":141.8804046638,"v":340037.3250447389,"t":1717405200}
+{"o":141.8804046638,"h":142.4599798111,"l":141.5062047336,"c":141.625274789,"v":373070.1952257201,"t":1717408800}
+{"o":141.625274789,"h":142.1267876246,"l":141.3492175469,"c":141.5439945486,"v":371553.3883444267,"t":1717412400}
+{"o":141.5439945486,"h":143.1877172027,"l":141.5439945486,"c":143.148267415,"v":436518.6259663201,"t":1717416000}
+{"o":143.148267415,"h":143.6914561353,"l":142.7401597043,"c":142.8305716684,"v":571068.6343963665,"t":1717419600}
+{"o":142.8305716684,"h":143.1652144386,"l":140.0750355088,"c":140.3805874386,"v":690643.6352480756,"t":1717423200}
+{"o":140.3805874386,"h":141.9402433642,"l":140.3018272463,"c":141.5412944151,"v":637487.5190998313,"t":1717426800}
+{"o":141.5412944151,"h":141.6589266403,"l":140.5401058757,"c":141.0717449412,"v":492997.0549781322,"t":1717430400}
+{"o":141.0717449412,"h":142.4952687515,"l":140.6395571852,"c":141.9625878973,"v":514183.4278307747,"t":1717434000}
+{"o":141.9625878973,"h":142.7336364013,"l":141.7038114152,"c":142.713751995,"v":447822.0723426009,"t":1717437600}
+{"o":142.713751995,"h":143.4065530122,"l":142.4021967199,"c":143.4065530122,"v":517487.6531235682,"t":1717441200}
+{"o":130.0180217802,"h":131.5581043326,"l":127.4896369633,"c":130.0180217802,"v":576831.4452435754,"t":1710244800}
+{"o":130.0180217802,"h":130.5027160114,"l":128.2978842691,"c":129.1351364443,"v":585215.9898516474,"t":1710248400}
+{"o":129.1351364443,"h":130.5428950963,"l":127.1330904504,"c":128.0790883699,"v":711903.8501160954,"t":1710252000}
+{"o":128.0790883699,"h":130.4723003115,"l":126.5957294705,"c":129.1087016951,"v":808291.7255525037,"t":1710255600}
+{"o":129.1087016951,"h":129.660253074,"l":125.15078409,"c":125.6785987274,"v":894796.4497715706,"t":1710259200}
+{"o":125.6785987274,"h":129.2243615042,"l":93.3636382891,"c":126.6286477886,"v":1311738.036547024,"t":1710262800}
+{"o":126.6286477886,"h":129.3673305059,"l":126.2857268739,"c":128.3666393534,"v":587396.0187453832,"t":1710266400}
+{"o":128.3666393534,"h":129.0001477272,"l":123.249611403,"c":128.8757001652,"v":463689.6904060871,"t":1710270000}
+{"o":128.8757001652,"h":128.900728409,"l":126.9259750224,"c":127.4872962635,"v":667559.618862602,"t":1710273600}
+{"o":127.4872962635,"h":127.7192684415,"l":126.3621037837,"c":126.7406095447,"v":480155.9150995055,"t":1710277200}
+{"o":126.7406095447,"h":127.7623761586,"l":126.3175126336,"c":127.4834060732,"v":433795.7917132039,"t":1710280800}
+{"o":127.4834060732,"h":129.9436039458,"l":127.0684832661,"c":129.8079051383,"v":437282.6539389849,"t":1710284400}
+{"o":129.8079051383,"h":130.2815170194,"l":128.4205541757,"c":128.5391243141,"v":490010.8515577398,"t":1710288000}
+{"o":128.5391243141,"h":129.7459042328,"l":127.1140108138,"c":129.2059104384,"v":552198.3318538432,"t":1710291600}
+{"o":129.2059104384,"h":129.406012028,"l":128.327215969,"c":128.7951649608,"v":357506.2448080452,"t":1710295200}
+{"o":128.7951649608,"h":129.0338779261,"l":127.8402372055,"c":128.3223152348,"v":356321.7499047002,"t":1710298800}
+{"o":128.3223152348,"h":129.1813206371,"l":127.8240102345,"c":128.8957641938,"v":338411.2143263583,"t":1710302400}
+{"o":128.8957641938,"h":131.5313243524,"l":128.3799464026,"c":130.3604723946,"v":575339.2269290753,"t":1710306000}
+{"o":130.3604723946,"h":131.4291785535,"l":130.1530026147,"c":131.0580944611,"v":268233.2712793064,"t":1710309600}
+{"o":131.0580944611,"h":131.4379734816,"l":129.221040606,"c":129.6183715298,"v":343992.9368358728,"t":1710313200}
+{"o":129.6183715298,"h":131.6275799754,"l":129.3766961433,"c":130.9735761377,"v":370096.3206471722,"t":1710316800}
+{"o":130.9735761377,"h":131.5845586207,"l":130.246803681,"c":130.7176653575,"v":295902.7739445415,"t":1710320400}
+{"o":130.7176653575,"h":131.3032076692,"l":129.9192449749,"c":131.2397151898,"v":324416.8039224151,"t":1710324000}
+{"o":131.2397151898,"h":132.9749309754,"l":130.6720192608,"c":132.1937974031,"v":346400.3957249392,"t":1710327600}
+{"o":132.1937974031,"h":134.8654767725,"l":130.773682606,"c":131.3952853165,"v":444178.9061251834,"t":1710331200}
+{"o":131.3952853165,"h":132.189803856,"l":128.9746501596,"c":130.0274810182,"v":520815.1772395439,"t":1710334800}
+{"o":130.0274810182,"h":133.4707211037,"l":129.7945816842,"c":133.352748033,"v":567139.1723865643,"t":1710338400}
+{"o":133.352748033,"h":137.1571378072,"l":132.4749904568,"c":135.2179103841,"v":795906.7907654608,"t":1710342000}
+{"o":135.2179103841,"h":136.1223050276,"l":132.1923314933,"c":135.9916837423,"v":745094.4603243,"t":1710345600}
+{"o":135.9916837423,"h":137.2947676112,"l":135.3291233755,"c":136.8534774315,"v":679688.7543085123,"t":1710349200}
+{"o":136.8534774315,"h":139.2462126038,"l":136.3298390541,"c":138.6219315018,"v":636650.7291766945,"t":1710352800}
+{"o":138.6219315018,"h":139.1926898571,"l":137.1683458728,"c":138.4873902427,"v":523182.3048665748,"t":1710356400}
+{"o":138.4873902427,"h":139.3771832425,"l":133.9282683743,"c":137.3720574732,"v":515883.0131310647,"t":1710360000}
+{"o":137.3720574732,"h":144.949874344,"l":137.0672742249,"c":142.0602955838,"v":687667.6542300456,"t":1710363600}
+{"o":142.0602955838,"h":142.4653036994,"l":137.1729725162,"c":140.4824187289,"v":690764.6221530021,"t":1710367200}
+{"o":140.4824187289,"h":142.2618599524,"l":139.9496978151,"c":140.8355844781,"v":511260.9756710138,"t":1710370800}
+{"o":140.8355844781,"h":145.5921838664,"l":140.0996501722,"c":144.2303467455,"v":658453.1287319491,"t":1710374400}
+{"o":144.2303467455,"h":145.1620256877,"l":140.9864106435,"c":143.0804900886,"v":653943.7588887117,"t":1710378000}
+{"o":143.0804900886,"h":144.7630392455,"l":132.4428705725,"c":142.5013933321,"v":629596.5419333003,"t":1710381600}
+{"o":142.5013933321,"h":144.80037683,"l":141.621450261,"c":144.0624465975,"v":605251.711557645,"t":1710385200}
+{"o":144.0624465975,"h":144.0624465975,"l":142.5552290706,"c":143.1036740508,"v":484141.3927305382,"t":1710388800}
+{"o":143.1036740508,"h":145.0058808482,"l":142.0566056207,"c":143.3308957754,"v":513217.9880899508,"t":1710392400}
+{"o":143.3308957754,"h":146.4473574766,"l":142.950843381,"c":145.3490407458,"v":527958.7071710653,"t":1710396000}
+{"o":145.3490407458,"h":146.1022167275,"l":143.3027009531,"c":144.728530341,"v":509588.1959115748,"t":1710399600}
+{"o":144.728530341,"h":145.628263432,"l":144.4625366254,"c":145.4805411903,"v":518407.2566206808,"t":1710403200}
+{"o":145.4805411903,"h":150.3873677343,"l":145.1918582942,"c":148.0995293775,"v":677946.8436213429,"t":1710406800}
+{"o":148.0995293775,"h":149.8777883538,"l":142.0032463012,"c":148.8145505852,"v":740483.6547850412,"t":1710410400}
+{"o":148.8145505852,"h":149.1600793698,"l":144.8080170223,"c":148.7998103193,"v":670932.0269080495,"t":1710414000}
+{"o":148.7998103193,"h":149.4166776214,"l":145.6300687465,"c":147.9749399324,"v":623651.3904310714,"t":1710417600}
+{"o":147.9749399324,"h":148.3927221694,"l":137.7512572408,"c":142.8879371639,"v":923608.6340091126,"t":1710421200}
+{"o":142.8879371639,"h":147.0255078141,"l":142.3117170186,"c":144.8378972519,"v":942148.8872367739,"t":1710424800}
+{"o":144.8378972519,"h":147.7384943334,"l":141.6618122345,"c":143.8021226999,"v":1115801.2472163432,"t":1710428400}
+{"o":143.8021226999,"h":148.2482249816,"l":140.8145391918,"c":145.593198657,"v":1086616.4173447411,"t":1710432000}
+{"o":145.593198657,"h":147.214040588,"l":143.8695382537,"c":144.0550712765,"v":796983.8786758976,"t":1710435600}
+{"o":144.0550712765,"h":144.3896726488,"l":139.2044369557,"c":141.6704057123,"v":836894.8168180292,"t":1710439200}
+{"o":141.6704057123,"h":143.8361459624,"l":136.8472967234,"c":139.342146767,"v":1159190.3490875922,"t":1710442800}
+{"o":139.342146767,"h":145.2372492646,"l":139.169181303,"c":144.5090447028,"v":731077.5022154675,"t":1710446400}
+{"o":144.5090447028,"h":146.0082311049,"l":143.7798226181,"c":145.1038666615,"v":572212.2952224625,"t":1710450000}
+{"o":145.1038666615,"h":149.2379268991,"l":145.0994187953,"c":148.2425778787,"v":722860.4354238115,"t":1710453600}
+{"o":148.2425778787,"h":153.1224918435,"l":148.1081778253,"c":151.1600674463,"v":678287.3176929227,"t":1710457200}
+{"o":151.1600674463,"h":154.3199947912,"l":151.1600674463,"c":154.3199947912,"v":750346.2511375337,"t":1710460800}
+{"o":154.3199947912,"h":158.9927522803,"l":154.3199947912,"c":157.8501255944,"v":947727.0353153372,"t":1710464400}
+{"o":157.8501255944,"h":159.3374462287,"l":150.8420253305,"c":154.0772657881,"v":1235718.7734081619,"t":1710468000}
+{"o":154.0772657881,"h":156.3189861954,"l":146.5392712523,"c":151.1290320326,"v":1555558.949822363,"t":1710471600}
+{"o":151.1290320326,"h":154.1137085119,"l":147.8063749283,"c":148.8286465956,"v":1234046.6366234801,"t":1710475200}
+{"o":148.8286465956,"h":153.4973389917,"l":148.3608636466,"c":149.6044462237,"v":1062481.2092934276,"t":1710478800}
+{"o":149.6044462237,"h":156.1704958955,"l":148.8085042502,"c":153.9317272845,"v":1063076.5206620323,"t":1710482400}
+{"o":153.9317272845,"h":154.3151207712,"l":148.5494940877,"c":151.1611027427,"v":782077.3198151514,"t":1710486000}
+{"o":151.1611027427,"h":152.1152685913,"l":143.5211275442,"c":143.6602602514,"v":1282539.6801984503,"t":1710489600}
+{"o":143.6602602514,"h":149.4798488829,"l":141.4247214895,"c":148.7293844686,"v":1661394.2274254053,"t":1710493200}
+{"o":148.7293844686,"h":148.7293844686,"l":145.6537306406,"c":145.9464833436,"v":1023700.1454514032,"t":1710496800}
+{"o":145.9464833436,"h":146.6110737889,"l":142.6174413147,"c":145.8535329053,"v":1015091.9113312308,"t":1710500400}
+{"o":145.8535329053,"h":148.8125688455,"l":144.4421940309,"c":147.8200817198,"v":1076331.7205563788,"t":1710504000}
+{"o":147.8200817198,"h":158.2717174173,"l":147.4442101626,"c":156.4095239673,"v":1263109.4234717391,"t":1710507600}
+{"o":156.4095239673,"h":157.4540235426,"l":153.493833421,"c":156.5536767089,"v":1239439.4516119978,"t":1710511200}
+{"o":156.5536767089,"h":158.738088873,"l":153.3289915665,"c":156.1288866015,"v":1441675.4993229024,"t":1710514800}
+{"o":156.1288866015,"h":157.9519775754,"l":153.078955925,"c":155.7329192354,"v":1434364.1502245907,"t":1710518400}
+{"o":155.7329192354,"h":157.1805796108,"l":153.997024716,"c":155.7716544673,"v":966830.1726899781,"t":1710522000}
+{"o":155.7716544673,"h":161.6119418199,"l":154.9322876521,"c":160.5065852178,"v":1064248.1377553514,"t":1710525600}
+{"o":160.5065852178,"h":162.3584547108,"l":156.4447504984,"c":157.2120560097,"v":1089933.2709853114,"t":1710529200}
+{"o":157.2120560097,"h":157.5694338983,"l":150.6289808871,"c":151.8695317662,"v":1187167.1266332027,"t":1710532800}
+{"o":151.8695317662,"h":154.3339103653,"l":151.343459003,"c":153.9722209814,"v":682832.7330347263,"t":1710536400}
+{"o":153.9722209814,"h":158.1269568372,"l":153.3810243776,"c":158.1269568372,"v":658036.3233385812,"t":1710540000}
+{"o":158.1269568372,"h":159.373717351,"l":156.291653686,"c":157.8676832695,"v":793198.3836350087,"t":1710543600}
+{"o":157.8676832695,"h":158.5645676433,"l":155.0180060202,"c":155.6676262922,"v":756328.9526505619,"t":1710547200}
+{"o":155.6676262922,"h":160.2716731684,"l":155.0724395622,"c":158.9763060733,"v":865407.3192427534,"t":1710550800}
+{"o":158.9763060733,"h":160.1069385731,"l":157.5720644108,"c":159.948614029,"v":838872.4948848005,"t":1710554400}
+{"o":159.948614029,"h":162.4677902309,"l":159.2535187129,"c":161.2072042839,"v":1120986.4416221743,"t":1710558000}
+{"o":161.2072042839,"h":163.2705274466,"l":160.0062802621,"c":161.5331204782,"v":1041493.5013303141,"t":1710561600}
+{"o":161.5331204782,"h":165.7461846865,"l":159.2522882465,"c":165.1297956294,"v":1351933.7329305103,"t":1710565200}
+{"o":165.1297956294,"h":165.2403699413,"l":162.0833176719,"c":163.2005967559,"v":959295.5506303959,"t":1710568800}
+{"o":163.2005967559,"h":166.41608386,"l":162.7707054285,"c":165.767854524,"v":1026620.6261418845,"t":1710572400}
+{"o":165.767854524,"h":166.8221783728,"l":164.4513552496,"c":164.7730076468,"v":712614.4777704858,"t":1710576000}
+{"o":164.7730076468,"h":167.306538042,"l":164.4841415159,"c":166.8348412257,"v":1072791.4804636911,"t":1710579600}
+{"o":166.8348412257,"h":170.1543182142,"l":165.9792713156,"c":168.2069041163,"v":1254375.4837577387,"t":1710583200}
+{"o":168.2069041163,"h":169.5123892534,"l":163.0986453843,"c":165.6284585494,"v":1516020.0318176763,"t":1710586800}
+{"o":165.6284585494,"h":167.247873561,"l":161.5075307384,"c":164.0276914024,"v":1464470.777413466,"t":1710590400}
+{"o":164.0276914024,"h":166.3922678414,"l":162.2684936762,"c":162.3260083897,"v":1204559.2236896909,"t":1710594000}
+{"o":162.3260083897,"h":164.3458714943,"l":161.5091148684,"c":163.8258267996,"v":1286319.857225846,"t":1710597600}
+{"o":163.8258267996,"h":168.4291494281,"l":162.4805247281,"c":167.6444483152,"v":1188344.6121583204,"t":1710601200}
+{"o":167.6444483152,"h":168.0556776361,"l":164.296543042,"c":165.6601625916,"v":1290178.2944459256,"t":1710604800}
+{"o":165.6601625916,"h":166.1814165187,"l":158.3757064979,"c":161.7810959949,"v":1527790.3718531013,"t":1710608400}
+{"o":161.7810959949,"h":162.7088317284,"l":152.8010274392,"c":157.1447810634,"v":1666440.4399746852,"t":1710612000}
+{"o":157.1447810634,"h":159.9171651099,"l":153.4751915648,"c":154.5996238478,"v":1057492.0411915472,"t":1710615600}
+{"o":154.5996238478,"h":159.6665240414,"l":152.2496745842,"c":157.1458762387,"v":906296.813194226,"t":1710619200}
+{"o":157.1458762387,"h":158.4773486122,"l":151.7157712312,"c":154.9533804652,"v":993699.0925024832,"t":1710622800}
+{"o":154.9533804652,"h":157.8819518635,"l":150.0528545216,"c":155.4894256502,"v":874612.3985286055,"t":1710626400}
+{"o":155.4894256502,"h":158.1669816769,"l":152.1415141622,"c":156.4055275078,"v":1159998.7584841934,"t":1710630000}
+{"o":156.4055275078,"h":162.7476913306,"l":156.0683459093,"c":156.6120594257,"v":991775.4983417386,"t":1710633600}
+{"o":156.6120594257,"h":160.570984069,"l":156.5590452633,"c":160.4986524471,"v":720744.0128839369,"t":1710637200}
+{"o":160.4986524471,"h":161.6227983862,"l":158.1346783019,"c":161.0560534482,"v":786132.5688652333,"t":1710640800}
+{"o":161.0560534482,"h":161.391964788,"l":157.9323245557,"c":160.1747116338,"v":901127.640598295,"t":1710644400}
+{"o":160.1747116338,"h":160.5262230931,"l":156.935276955,"c":157.9827952538,"v":984940.7523112305,"t":1710648000}
+{"o":157.9827952538,"h":161.6107900031,"l":157.0819867973,"c":161.3679749224,"v":1345594.5233993202,"t":1710651600}
+{"o":161.3679749224,"h":163.3584504977,"l":157.1192101094,"c":157.2570407755,"v":1801971.3644683107,"t":1710655200}
+{"o":157.2570407755,"h":158.3519096927,"l":153.3909562553,"c":156.265431729,"v":1805657.1571022091,"t":1710658800}
+{"o":156.265431729,"h":161.3385090283,"l":154.378206517,"c":160.1967038784,"v":1228661.1813016022,"t":1710662400}
+{"o":160.1967038784,"h":161.2294573287,"l":158.740910609,"c":159.5411340417,"v":909777.918145014,"t":1710666000}
+{"o":159.5411340417,"h":166.6891828619,"l":159.5277030779,"c":165.8577390922,"v":962500.706418558,"t":1710669600}
+{"o":165.8577390922,"h":166.391937793,"l":164.2063266477,"c":164.6652779612,"v":870649.0126360357,"t":1710673200}
+{"o":164.6652779612,"h":167.9614304008,"l":161.8140690416,"c":162.8788288542,"v":1261674.9492819633,"t":1710676800}
+{"o":162.8788288542,"h":165.8877838411,"l":162.3595667678,"c":165.7950630772,"v":981556.9286590923,"t":1710680400}
+{"o":165.7950630772,"h":165.8584219537,"l":163.523736503,"c":165.2911161416,"v":898104.6493982773,"t":1710684000}
+{"o":165.2911161416,"h":168.3557981103,"l":163.6867805063,"c":167.9997483696,"v":839305.2712214023,"t":1710687600}
+{"o":167.9997483696,"h":168.552581084,"l":164.8347393352,"c":165.9136266101,"v":768975.6131966382,"t":1710691200}
+{"o":165.9136266101,"h":168.3782136994,"l":165.2318520699,"c":168.2322267994,"v":692371.5649790858,"t":1710694800}
+{"o":168.2322267994,"h":170.2318052482,"l":166.7622169489,"c":167.6119720425,"v":812166.5985191189,"t":1710698400}
+{"o":167.6119720425,"h":169.010497793,"l":167.1690528568,"c":168.1931192771,"v":601916.4549758784,"t":1710702000}
+{"o":168.1931192771,"h":170.0809983708,"l":167.4880542568,"c":169.0656736358,"v":668063.1550127338,"t":1710705600}
+{"o":169.0656736358,"h":170.399789175,"l":168.455527298,"c":168.9808315854,"v":609476.3294992066,"t":1710709200}
+{"o":168.9808315854,"h":175.4546192901,"l":168.4442576031,"c":172.514800423,"v":816189.8079290998,"t":1710712800}
+{"o":172.514800423,"h":174.8895912468,"l":170.2982535681,"c":173.1876199306,"v":1073172.8427689029,"t":1710716400}
+{"o":173.1876199306,"h":173.3921334501,"l":166.5116080509,"c":168.2227615703,"v":789788.1639312732,"t":1710720000}
+{"o":168.2227615703,"h":171.8152987239,"l":166.4282246074,"c":170.9448427047,"v":712322.3843982281,"t":1710723600}
+{"o":170.9448427047,"h":175.2346786065,"l":170.2262509498,"c":174.2549462033,"v":650388.5291081815,"t":1710727200}
+{"o":174.2549462033,"h":176.4538803728,"l":173.4961641931,"c":174.9573269626,"v":796900.0810189919,"t":1710730800}
+{"o":174.9573269626,"h":176.0037064185,"l":172.4235303466,"c":174.3818247017,"v":721043.1352079588,"t":1710734400}
+{"o":174.3818247017,"h":175.7816582354,"l":173.2136822716,"c":174.7616629529,"v":679368.6329557714,"t":1710738000}
+{"o":174.7616629529,"h":175.4664645597,"l":172.6808052755,"c":172.914945557,"v":553093.5556524626,"t":1710741600}
+{"o":172.914945557,"h":175.0686606586,"l":169.7672753934,"c":174.3980423448,"v":1387473.1868946529,"t":1710745200}
+{"o":174.3980423448,"h":175.008786222,"l":170.5341900927,"c":174.1627389749,"v":2462795.5334035805,"t":1710748800}
+{"o":174.1627389749,"h":178.7023251115,"l":171.8115368555,"c":177.8733218173,"v":2974229.0219793753,"t":1710752400}
+{"o":177.8733218173,"h":181.953019554,"l":177.3871885531,"c":179.329251922,"v":3669253.7085433099,"t":1710756000}
+{"o":179.329251922,"h":179.7101427277,"l":176.3782622281,"c":178.8529607509,"v":2479465.568923383,"t":1710759600}
+{"o":178.8529607509,"h":179.5821947977,"l":176.4628636999,"c":179.3064831374,"v":1764218.4759631867,"t":1710763200}
+{"o":179.3064831374,"h":181.4055051265,"l":173.2053635924,"c":175.8850725217,"v":1833384.7410095187,"t":1710766800}
+{"o":175.8850725217,"h":185.8967191765,"l":170.3685635511,"c":172.3576204181,"v":1573011.7073878238,"t":1710770400}
+{"o":172.3576204181,"h":175.1034927439,"l":161.9424871552,"c":174.9177667404,"v":1325990.7262531882,"t":1710774000}
+{"o":174.9177667404,"h":194.8446119436,"l":167.9890636321,"c":171.3012116854,"v":1403785.0268847116,"t":1710777600}
+{"o":171.3012116854,"h":173.7803693755,"l":167.8617449945,"c":169.7985944885,"v":1418415.627074166,"t":1710781200}
+{"o":169.7985944885,"h":171.9547067995,"l":168.9412197474,"c":171.0549480801,"v":852048.6275664879,"t":1710784800}
+{"o":171.0549480801,"h":172.8928415424,"l":169.4891971498,"c":170.2895085789,"v":711070.3127070972,"t":1710788400}
+{"o":170.2895085789,"h":173.7030247559,"l":170.2895085789,"c":172.023705761,"v":642338.8635003632,"t":1710792000}
+{"o":172.023705761,"h":175.9448313969,"l":171.4193962971,"c":173.3014184817,"v":786127.9845504642,"t":1710795600}
+{"o":173.3014184817,"h":174.2697220111,"l":169.0272879309,"c":170.0940377905,"v":1366820.6260094563,"t":1710799200}
+{"o":170.0940377905,"h":171.7183981611,"l":167.6645124635,"c":168.327770689,"v":1126042.7845711182,"t":1710802800}
+{"o":168.327770689,"h":171.2450595412,"l":165.6452348411,"c":166.5085871249,"v":1528959.5097281646,"t":1710806400}
+{"o":166.5085871249,"h":167.0619435074,"l":158.530968336,"c":161.3805760675,"v":2070014.4052499866,"t":1710810000}
+{"o":161.3805760675,"h":164.1312888653,"l":156.1061334583,"c":157.6755299037,"v":1313385.5681587197,"t":1710813600}
+{"o":157.6755299037,"h":159.9045065326,"l":153.7202270081,"c":158.3711044137,"v":1253867.5274014361,"t":1710817200}
+{"o":158.3711044137,"h":163.7443326853,"l":157.6332603869,"c":160.2816668175,"v":1929075.9734468099,"t":1710820800}
+{"o":160.2816668175,"h":162.3909965175,"l":157.2069291785,"c":159.354984461,"v":2283445.2220813427,"t":1710824400}
+{"o":159.354984461,"h":161.6885980993,"l":155.0507701295,"c":158.1251796227,"v":1406898.6414693482,"t":1710828000}
+{"o":158.1251796227,"h":160.6491644651,"l":153.4178972443,"c":159.8449894085,"v":1567829.3909320389,"t":1710831600}
+{"o":159.8449894085,"h":160.0846966362,"l":146.7772249009,"c":150.9913995218,"v":1353468.0081256733,"t":1710835200}
+{"o":150.9913995218,"h":155.0547265021,"l":147.0729209526,"c":154.0307400761,"v":1317696.0389970355,"t":1710838800}
+{"o":154.0307400761,"h":154.3646837771,"l":148.0879814296,"c":150.7665805374,"v":995781.1085462508,"t":1710842400}
+{"o":150.7665805374,"h":153.6963217801,"l":145.9892533142,"c":152.7277448636,"v":1237519.6412636382,"t":1710846000}
+{"o":152.7277448636,"h":162.3747829252,"l":152.1603353234,"c":157.2924414721,"v":1210239.7661357392,"t":1710849600}
+{"o":157.2924414721,"h":157.9640329377,"l":154.26891006,"c":155.9463896934,"v":917942.3820741206,"t":1710853200}
+{"o":155.9463896934,"h":156.1544379804,"l":151.9753031139,"c":153.9222011095,"v":845336.1690586904,"t":1710856800}
+{"o":153.9222011095,"h":158.5238745379,"l":150.089511515,"c":157.0801724567,"v":1034016.498378701,"t":1710860400}
+{"o":157.0801724567,"h":159.9913430749,"l":155.8444548865,"c":158.0913471333,"v":1154417.7925811517,"t":1710864000}
+{"o":158.0913471333,"h":160.3574944057,"l":156.2258062492,"c":157.5530382958,"v":954030.1212898537,"t":1710867600}
+{"o":157.5530382958,"h":157.8206739723,"l":154.1275562086,"c":155.8091021714,"v":653937.9874887414,"t":1710871200}
+{"o":155.8091021714,"h":158.5496861143,"l":154.6365067464,"c":156.0451361994,"v":725209.1584181702,"t":1710874800}
+{"o":156.0451361994,"h":156.7151646777,"l":149.1489879811,"c":150.3813717063,"v":899256.1277369519,"t":1710878400}
+{"o":150.3813717063,"h":150.9571981653,"l":146.4879491629,"c":148.5039222792,"v":747858.9533629199,"t":1710882000}
+{"o":148.5039222792,"h":148.9933306797,"l":140.8535869054,"c":145.4051359421,"v":1598058.2464201266,"t":1710885600}
+{"o":145.4051359421,"h":147.7073044312,"l":139.9752148175,"c":145.8929909446,"v":1241209.4523673123,"t":1710889200}
+{"o":145.8929909446,"h":151.6477063277,"l":145.6562306397,"c":151.2592988377,"v":1185689.1852417237,"t":1710892800}
+{"o":151.2592988377,"h":151.3478344422,"l":146.0842360376,"c":147.3395448271,"v":968334.4587191873,"t":1710896400}
+{"o":147.3395448271,"h":150.5611054306,"l":146.9440100888,"c":149.491543471,"v":625893.617910036,"t":1710900000}
+{"o":149.491543471,"h":151.9455713499,"l":145.4623529077,"c":145.8610044666,"v":803172.9128041513,"t":1710903600}
+{"o":145.8610044666,"h":147.0775823641,"l":142.9308238859,"c":143.8125245692,"v":877472.3805270307,"t":1710907200}
+{"o":143.8125245692,"h":144.4265699756,"l":138.5029105217,"c":142.6570898185,"v":925689.8755736776,"t":1710910800}
+{"o":142.6570898185,"h":145.0147492802,"l":141.9710628408,"c":144.1278017931,"v":565027.5626793602,"t":1710914400}
+{"o":144.1278017931,"h":150.2582361919,"l":143.7464708981,"c":148.9181660889,"v":671382.2626461835,"t":1710918000}
+{"o":148.9181660889,"h":153.1361918846,"l":145.4079025225,"c":146.8995066802,"v":576861.367322796,"t":1710921600}
+{"o":146.8995066802,"h":148.6406147391,"l":146.5717514601,"c":147.211708961,"v":494217.4482786733,"t":1710925200}
+{"o":147.211708961,"h":148.0109367556,"l":145.5533911126,"c":147.3318451448,"v":449790.9193428882,"t":1710928800}
+{"o":147.3318451448,"h":150.4778692525,"l":146.3594650625,"c":147.7768228773,"v":525412.3599486424,"t":1710932400}
+{"o":147.7768228773,"h":151.9189062667,"l":146.7898006947,"c":150.505157005,"v":1070806.6872523478,"t":1710936000}
+{"o":150.505157005,"h":150.505157005,"l":147.3812793802,"c":147.8370991779,"v":1043835.8565544868,"t":1710939600}
+{"o":147.8370991779,"h":150.8784114094,"l":147.3014631584,"c":150.3184661783,"v":804940.5321443353,"t":1710943200}
+{"o":150.3184661783,"h":151.4899655127,"l":146.0366438641,"c":146.5571520727,"v":972157.3278797553,"t":1710946800}
+{"o":146.5571520727,"h":148.0391353843,"l":142.1318948511,"c":144.3164161539,"v":1078545.9916118467,"t":1710950400}
+{"o":144.3164161539,"h":149.3044397326,"l":143.281954508,"c":147.8903782564,"v":860643.0841028152,"t":1710954000}
+{"o":147.8903782564,"h":158.5133556527,"l":147.8342246215,"c":157.9995872054,"v":1221379.0409702186,"t":1710957600}
+{"o":157.9995872054,"h":158.4955015799,"l":155.7649589679,"c":156.8543190234,"v":1035951.762699952,"t":1710961200}
+{"o":156.8543190234,"h":162.0711557729,"l":156.1626566915,"c":160.4207069476,"v":922724.2186482106,"t":1710964800}
+{"o":160.4207069476,"h":163.3231533189,"l":158.7167474645,"c":163.2118594192,"v":590161.6755350468,"t":1710968400}
+{"o":163.2118594192,"h":166.1006337748,"l":159.5311333002,"c":163.1940614686,"v":706037.4026352948,"t":1710972000}
+{"o":163.1940614686,"h":167.1478239049,"l":162.4308063757,"c":164.8104888411,"v":797969.2532725714,"t":1710975600}
+{"o":164.8104888411,"h":168.3961231498,"l":162.6472671823,"c":165.7901806149,"v":917794.0782689636,"t":1710979200}
+{"o":165.7901806149,"h":166.64513422,"l":163.7914474039,"c":164.6683307008,"v":704193.4774520599,"t":1710982800}
+{"o":164.6683307008,"h":165.9138510699,"l":164.0497726818,"c":165.0056327107,"v":589188.7009652738,"t":1710986400}
+{"o":165.0056327107,"h":167.1078934665,"l":162.9103920193,"c":163.5166559109,"v":679638.8389740695,"t":1710990000}
+{"o":163.5166559109,"h":164.4265575403,"l":161.1232971346,"c":161.9606089887,"v":522435.0058877915,"t":1710993600}
+{"o":161.9606089887,"h":162.9549946525,"l":158.7962458401,"c":162.4753896211,"v":618028.016294899,"t":1710997200}
+{"o":162.4753896211,"h":165.2941492302,"l":162.1643149951,"c":163.7652511833,"v":1179938.8352654176,"t":1711000800}
+{"o":163.7652511833,"h":164.8076134585,"l":161.8069491383,"c":162.1815357214,"v":1197008.8964414552,"t":1711004400}
+{"o":162.1815357214,"h":164.5855484462,"l":161.47019074,"c":161.5068159815,"v":699246.4535000045,"t":1711008000}
+{"o":161.5068159815,"h":163.1678026711,"l":160.0874932663,"c":161.1458400077,"v":582555.7585293668,"t":1711011600}
+{"o":161.1458400077,"h":163.2124932732,"l":160.5492627583,"c":162.490787922,"v":866370.1985973275,"t":1711015200}
+{"o":162.490787922,"h":164.2010945164,"l":161.0828570972,"c":162.3461810958,"v":775948.9346248016,"t":1711018800}
+{"o":162.3461810958,"h":164.3327092887,"l":162.0515772353,"c":162.9650775874,"v":657709.0586729002,"t":1711022400}
+{"o":162.9650775874,"h":164.4432567491,"l":160.8381952361,"c":160.8686437591,"v":735565.0134502454,"t":1711026000}
+{"o":160.8686437591,"h":163.8118888317,"l":160.259437661,"c":161.4652994341,"v":808342.8568629618,"t":1711029600}
+{"o":161.4652994341,"h":161.7173226584,"l":157.8649756885,"c":159.196791061,"v":823977.1203419162,"t":1711033200}
+{"o":159.196791061,"h":160.8745377338,"l":157.520882012,"c":160.239315623,"v":697893.438267466,"t":1711036800}
+{"o":160.239315623,"h":161.5088806763,"l":154.854329892,"c":155.577883666,"v":642705.2459028816,"t":1711040400}
+{"o":155.577883666,"h":156.3111844301,"l":152.2424972657,"c":153.4249641755,"v":697789.0557575841,"t":1711044000}
+{"o":153.4249641755,"h":154.1152382202,"l":152.0310834573,"c":152.9084070434,"v":446912.7155667199,"t":1711047600}
+{"o":152.9084070434,"h":156.4116766236,"l":150.9180841907,"c":154.2363973668,"v":558566.7149272591,"t":1711051200}
+{"o":154.2363973668,"h":154.7921364128,"l":152.4686615041,"c":154.5147955538,"v":347387.7279962667,"t":1711054800}
+{"o":154.5147955538,"h":155.9032893631,"l":153.0508772076,"c":153.1852757515,"v":406436.4029910705,"t":1711058400}
+{"o":153.1852757515,"h":154.6129931836,"l":152.955001392,"c":154.2551593711,"v":378941.5203208042,"t":1711062000}
+{"o":154.2551593711,"h":156.2735705806,"l":152.7405181961,"c":153.7631340409,"v":682827.149699913,"t":1711065600}
+{"o":153.7631340409,"h":154.3952764152,"l":149.810981338,"c":149.95299541,"v":598353.163478712,"t":1711069200}
+{"o":149.95299541,"h":151.3704693217,"l":149.5695364263,"c":151.1722141643,"v":542076.0707321601,"t":1711072800}
+{"o":151.1722141643,"h":154.5641106651,"l":151.1722141643,"c":153.7998959111,"v":613841.2944762419,"t":1711076400}
+{"o":153.7998959111,"h":154.620822545,"l":152.5198851223,"c":154.0546987563,"v":622497.2970592389,"t":1711080000}
+{"o":154.0546987563,"h":154.9027634349,"l":152.633650318,"c":154.345418828,"v":527029.9927587898,"t":1711083600}
+{"o":154.345418828,"h":155.3787017111,"l":153.5922621418,"c":154.9390450733,"v":562832.8621040612,"t":1711087200}
+{"o":154.9390450733,"h":155.1554055323,"l":153.221345898,"c":153.8090772243,"v":470457.7723953145,"t":1711090800}
+{"o":153.8090772243,"h":154.8246971871,"l":151.8367821906,"c":152.2890655069,"v":410768.7465111128,"t":1711094400}
+{"o":152.2890655069,"h":153.1503751741,"l":151.0756711756,"c":151.3549268822,"v":398298.5409051873,"t":1711098000}
+{"o":151.3549268822,"h":151.9301675238,"l":149.5726937269,"c":149.9160268841,"v":539291.7081062258,"t":1711101600}
+{"o":149.9160268841,"h":150.7578952812,"l":147.4936863144,"c":147.8026884146,"v":638647.0698300665,"t":1711105200}
+{"o":147.8026884146,"h":149.4467636886,"l":147.0384088204,"c":148.6051440181,"v":623099.6242452684,"t":1711108800}
+{"o":148.6051440181,"h":149.320810296,"l":144.4744074547,"c":145.1403048979,"v":729670.8964002097,"t":1711112400}
+{"o":145.1403048979,"h":146.2488013736,"l":144.0449489369,"c":144.732877168,"v":736295.6001494561,"t":1711116000}
+{"o":144.732877168,"h":148.8631199896,"l":144.6419106245,"c":147.5550145956,"v":725847.3038488809,"t":1711119600}
+{"o":147.5550145956,"h":147.5561950255,"l":144.715791735,"c":146.4668411978,"v":805404.132340492,"t":1711123200}
+{"o":146.4668411978,"h":148.3923870017,"l":145.9947175066,"c":148.3679313395,"v":560973.789767233,"t":1711126800}
+{"o":148.3679313395,"h":148.8451872633,"l":147.1253185994,"c":147.9889847679,"v":463463.4601832938,"t":1711130400}
+{"o":147.9889847679,"h":150.6200370269,"l":146.9465771979,"c":148.6031098703,"v":385960.9657288748,"t":1711134000}
+{"o":148.6031098703,"h":149.1291163523,"l":146.4787376923,"c":147.0623383039,"v":422704.5711825365,"t":1711137600}
+{"o":147.0623383039,"h":147.3007148796,"l":144.1959661766,"c":146.334135565,"v":570419.9576693604,"t":1711141200}
+{"o":146.334135565,"h":146.8680092438,"l":144.4380923136,"c":146.3483135781,"v":406267.3564708353,"t":1711144800}
+{"o":146.3483135781,"h":150.5010905448,"l":146.1170848574,"c":150.3533420485,"v":452619.3735811998,"t":1711148400}
+{"o":150.3533420485,"h":150.687236481,"l":149.1341460701,"c":149.3114241899,"v":389877.2594826409,"t":1711152000}
+{"o":149.3114241899,"h":153.0465092357,"l":149.2020193776,"c":151.8461696646,"v":474863.1385257517,"t":1711155600}
+{"o":151.8461696646,"h":152.0902815502,"l":149.6386359994,"c":150.4684942226,"v":415830.3822189746,"t":1711159200}
+{"o":150.4684942226,"h":150.47390298,"l":146.4425136957,"c":147.7775604923,"v":442164.1988285932,"t":1711162800}
+{"o":147.7775604923,"h":148.8794494526,"l":147.531747135,"c":147.851826559,"v":348481.5701726404,"t":1711166400}
+{"o":147.851826559,"h":148.6871824891,"l":147.3380454674,"c":148.3964049359,"v":296112.832500594,"t":1711170000}
+{"o":148.3964049359,"h":149.9816244564,"l":147.7215122467,"c":149.5903578272,"v":335955.4091630667,"t":1711173600}
+{"o":149.5903578272,"h":152.572390633,"l":149.4908211283,"c":151.239939647,"v":378833.5164862087,"t":1711177200}
+{"o":151.239939647,"h":152.1968001498,"l":150.1353025163,"c":151.0964377533,"v":355562.3962017356,"t":1711180800}
+{"o":151.0964377533,"h":151.3960864368,"l":148.6070340659,"c":150.6991192917,"v":293693.5455503369,"t":1711184400}
+{"o":150.6991192917,"h":151.8719769189,"l":150.0582626231,"c":150.242992076,"v":275931.3498237332,"t":1711188000}
+{"o":150.242992076,"h":151.4129187296,"l":149.9708732984,"c":151.0752007404,"v":291652.3772541452,"t":1711191600}
+{"o":151.0752007404,"h":152.5679939708,"l":150.3583821085,"c":152.1004627886,"v":302720.5803909045,"t":1711195200}
+{"o":152.1004627886,"h":152.6396826434,"l":150.5137861049,"c":152.0205348464,"v":365346.440307097,"t":1711198800}
+{"o":152.0205348464,"h":154.0055062005,"l":150.7323943081,"c":152.7381202728,"v":453232.3177393684,"t":1711202400}
+{"o":152.7381202728,"h":153.3932551672,"l":148.5471273817,"c":150.5406343935,"v":432607.6691344967,"t":1711206000}
+{"o":150.5406343935,"h":151.9768388286,"l":149.4192786341,"c":150.6876854245,"v":373523.5362428201,"t":1711209600}
+{"o":150.6876854245,"h":151.7441522467,"l":149.9780227846,"c":151.1670517775,"v":408013.6816069016,"t":1711213200}
+{"o":151.1670517775,"h":152.0230408759,"l":150.8744069158,"c":151.2606346169,"v":348267.8564759818,"t":1711216800}
+{"o":151.2606346169,"h":152.1459439757,"l":150.0481246716,"c":150.2530378619,"v":285920.6788189639,"t":1711220400}
+{"o":150.2530378619,"h":150.8602604724,"l":148.6863165944,"c":148.7719411219,"v":338411.7665822142,"t":1711224000}
+{"o":148.7719411219,"h":150.2806303454,"l":148.3492821068,"c":149.5958163358,"v":315045.7176085183,"t":1711227600}
+{"o":149.5958163358,"h":150.8277202218,"l":149.1957801123,"c":150.2149210707,"v":269366.2100567606,"t":1711231200}
+{"o":150.2149210707,"h":150.6657391816,"l":147.9476689352,"c":148.3965996046,"v":343085.0761964815,"t":1711234800}
+{"o":148.3965996046,"h":152.450686976,"l":147.9521621465,"c":151.2669101416,"v":386571.486700866,"t":1711238400}
+{"o":151.2669101416,"h":151.6764167429,"l":150.5736802725,"c":151.2129395785,"v":326293.0685283063,"t":1711242000}
+{"o":151.2129395785,"h":151.4923736611,"l":149.4628373627,"c":149.8670481713,"v":262463.7347679578,"t":1711245600}
+{"o":149.8670481713,"h":150.2537100807,"l":147.5397589829,"c":147.6216952123,"v":320088.5463489016,"t":1711249200}
+{"o":147.6216952123,"h":148.6314098488,"l":147.2177328271,"c":148.4799136594,"v":281305.1164251165,"t":1711252800}
+{"o":148.4799136594,"h":149.476981799,"l":147.8548370286,"c":149.0105868317,"v":215010.8833143541,"t":1711256400}
+{"o":149.0105868317,"h":149.4271819591,"l":147.7290859741,"c":148.4140688677,"v":220748.4873748514,"t":1711260000}
+{"o":148.4140688677,"h":149.1472986545,"l":147.851476525,"c":149.0348954457,"v":208818.953672897,"t":1711263600}
+{"o":149.0348954457,"h":151.2549735045,"l":148.5253658594,"c":151.0305328364,"v":291321.8895853597,"t":1711267200}
+{"o":151.0305328364,"h":151.2650581846,"l":149.0805794671,"c":149.625593313,"v":229597.7570112818,"t":1711270800}
+{"o":149.625593313,"h":150.7027621812,"l":149.4554982187,"c":150.0955596403,"v":240136.2254481683,"t":1711274400}
+{"o":150.0955596403,"h":150.5602478253,"l":149.1946100556,"c":150.2531461497,"v":211165.1054132665,"t":1711278000}
+{"o":150.2531461497,"h":152.0263476747,"l":149.7678500751,"c":151.736384847,"v":299323.1824828592,"t":1711281600}
+{"o":151.736384847,"h":152.0506761551,"l":150.3907692921,"c":150.566987526,"v":276611.9401868111,"t":1711285200}
+{"o":150.566987526,"h":152.3972404283,"l":150.4630584377,"c":151.9506289064,"v":335534.8706300234,"t":1711288800}
+{"o":151.9506289064,"h":152.1881681199,"l":150.9279522215,"c":151.4411294897,"v":372309.5977763629,"t":1711292400}
+{"o":151.4411294897,"h":152.0551890196,"l":149.5645979355,"c":149.696140774,"v":356131.9359484169,"t":1711296000}
+{"o":149.696140774,"h":150.0371813708,"l":148.1395320001,"c":149.5441237979,"v":428918.4680473235,"t":1711299600}
+{"o":149.5441237979,"h":151.8232377973,"l":149.5130244818,"c":151.488906234,"v":357594.4267258386,"t":1711303200}
+{"o":151.488906234,"h":152.0369968294,"l":151.0683347755,"c":151.3481658388,"v":308044.331274509,"t":1711306800}
+{"o":151.3481658388,"h":154.3246930375,"l":150.7603818182,"c":153.7013420522,"v":401970.4720140536,"t":1711310400}
+{"o":153.7013420522,"h":156.9129582262,"l":153.7013420522,"c":156.3467140733,"v":560430.3269153802,"t":1711314000}
+{"o":156.3467140733,"h":159.3271906143,"l":156.3177886019,"c":158.9506576575,"v":469546.5408910051,"t":1711317600}
+{"o":158.9506576575,"h":160.4751140868,"l":157.4163162722,"c":157.9951331052,"v":504667.2375355055,"t":1711321200}
+{"o":157.9951331052,"h":158.3135363284,"l":155.5173325161,"c":155.8204142181,"v":430201.761847832,"t":1711324800}
+{"o":155.8204142181,"h":157.5048766481,"l":155.5848665223,"c":157.2199494521,"v":436582.8800908683,"t":1711328400}
+{"o":157.2199494521,"h":158.7041412853,"l":156.7254979373,"c":158.3001078466,"v":407077.603544676,"t":1711332000}
+{"o":158.3001078466,"h":159.4433673037,"l":157.8884272801,"c":158.8048950862,"v":348533.6470722323,"t":1711335600}
+{"o":158.8048950862,"h":159.5101926035,"l":157.9740027068,"c":159.1365732058,"v":350702.7292396975,"t":1711339200}
+{"o":159.1365732058,"h":160.9318178927,"l":158.4766886829,"c":159.8234016929,"v":323502.6588459554,"t":1711342800}
+{"o":159.8234016929,"h":161.8375006937,"l":159.3871372233,"c":161.4955863683,"v":275162.6250506047,"t":1711346400}
+{"o":161.4955863683,"h":162.9948780975,"l":159.4615077506,"c":159.599118924,"v":360117.1427141441,"t":1711350000}
+{"o":159.599118924,"h":161.2641983647,"l":159.5223396825,"c":160.743186147,"v":304334.6312839515,"t":1711353600}
+{"o":160.743186147,"h":162.8371551336,"l":160.4448042325,"c":162.6543929014,"v":315539.3608157927,"t":1711357200}
+{"o":162.6543929014,"h":165.3979393536,"l":162.1335604299,"c":162.9112712708,"v":431990.0042836014,"t":1711360800}
+{"o":162.9112712708,"h":163.7488713702,"l":161.1842282957,"c":161.5195341468,"v":365662.3894376922,"t":1711364400}
+{"o":161.5195341468,"h":162.186295849,"l":160.0113232032,"c":160.832398018,"v":368042.0934326861,"t":1711368000}
+{"o":160.832398018,"h":163.977834107,"l":160.1430435376,"c":163.7073168251,"v":392800.2854346604,"t":1711371600}
+{"o":163.7073168251,"h":169.1072893972,"l":162.5645337964,"c":165.4417182769,"v":716057.9019732348,"t":1711375200}
+{"o":165.4417182769,"h":166.2752572039,"l":163.8564379205,"c":165.6709987815,"v":622285.0527078296,"t":1711378800}
+{"o":165.6709987815,"h":166.3675474034,"l":163.4058254479,"c":165.8077594177,"v":613261.5793730014,"t":1711382400}
+{"o":165.8077594177,"h":167.268384733,"l":165.1643695439,"c":165.9743207124,"v":589842.2065116076,"t":1711386000}
+{"o":165.9743207124,"h":166.5792350899,"l":164.7544081653,"c":165.2730944339,"v":404285.2162189232,"t":1711389600}
+{"o":165.2730944339,"h":165.6341687342,"l":163.8943405168,"c":165.2724424571,"v":465247.991764376,"t":1711393200}
+{"o":165.2724424571,"h":166.0026549677,"l":164.3628122688,"c":164.9010978184,"v":387314.7722268896,"t":1711396800}
+{"o":164.9010978184,"h":165.4309214023,"l":162.2839512729,"c":162.8716573345,"v":461740.5860913051,"t":1711400400}
+{"o":162.8716573345,"h":164.4463603482,"l":162.3772125082,"c":163.9581165866,"v":424592.9938557047,"t":1711404000}
+{"o":163.9581165866,"h":165.2258070377,"l":161.902124835,"c":162.3563569814,"v":367697.4396329193,"t":1711407600}
+{"o":162.3563569814,"h":163.9818958863,"l":161.6158065772,"c":162.3917181293,"v":445466.8689961327,"t":1711411200}
+{"o":162.3917181293,"h":163.4384746978,"l":161.8704739017,"c":163.1121863229,"v":334758.5354520082,"t":1711414800}
+{"o":163.1121863229,"h":164.8159929514,"l":162.4768515899,"c":164.6811297839,"v":392998.9081202822,"t":1711418400}
+{"o":164.6811297839,"h":165.1058070667,"l":163.9185709257,"c":164.6854157746,"v":345225.8985353514,"t":1711422000}
+{"o":164.6854157746,"h":167.001400521,"l":164.426508152,"c":166.6934490315,"v":380668.4459296105,"t":1711425600}
+{"o":166.6934490315,"h":168.5230193128,"l":166.2658027984,"c":167.4115298279,"v":441391.8614009998,"t":1711429200}
+{"o":167.4115298279,"h":168.224673611,"l":166.4182683477,"c":167.9605129956,"v":595380.1511578533,"t":1711432800}
+{"o":167.9605129956,"h":168.9286181161,"l":166.5373062327,"c":166.7905963913,"v":762819.3311960201,"t":1711436400}
+{"o":166.7905963913,"h":167.4719374466,"l":165.2931185214,"c":166.9886556169,"v":612410.2368357249,"t":1711440000}
+{"o":166.9886556169,"h":168.1008080437,"l":166.2422288922,"c":167.877326284,"v":424894.665459368,"t":1711443600}
+{"o":167.877326284,"h":168.7722283398,"l":167.1965652399,"c":167.7105530836,"v":440613.1263263805,"t":1711447200}
+{"o":167.7105530836,"h":168.6184255326,"l":167.1111790778,"c":167.3728802867,"v":486436.057965146,"t":1711450800}
+{"o":167.3728802867,"h":168.1614034939,"l":166.1331534532,"c":167.3609410146,"v":499588.5687298406,"t":1711454400}
+{"o":167.3609410146,"h":167.7712576851,"l":164.540653977,"c":165.6205007243,"v":743360.8596626319,"t":1711458000}
+{"o":165.6205007243,"h":166.1065113282,"l":162.8826960521,"c":164.9045217838,"v":1240480.545082072,"t":1711461600}
+{"o":164.9045217838,"h":164.990332119,"l":161.7863533156,"c":163.6969967866,"v":781057.2129540882,"t":1711465200}
+{"o":163.6969967866,"h":164.7984708027,"l":160.1564801615,"c":161.0330149421,"v":712419.0228572409,"t":1711468800}
+{"o":161.0330149421,"h":162.4806691563,"l":159.9729169379,"c":162.1018326625,"v":540307.1422538998,"t":1711472400}
+{"o":162.1018326625,"h":164.4323978141,"l":161.6243313448,"c":162.6765309401,"v":437692.5521795145,"t":1711476000}
+{"o":162.6765309401,"h":163.0916956692,"l":160.9323033372,"c":161.6774106462,"v":533698.8065822752,"t":1711479600}
+{"o":161.6774106462,"h":163.3074929577,"l":161.5817990999,"c":163.1574911007,"v":486189.9451757885,"t":1711483200}
+{"o":163.1574911007,"h":165.4968011249,"l":162.6087540949,"c":164.3541520122,"v":418626.0873871145,"t":1711486800}
+{"o":164.3541520122,"h":165.4228088443,"l":163.0523033072,"c":165.1992634403,"v":458498.5346974599,"t":1711490400}
+{"o":165.1992634403,"h":165.4777221723,"l":163.5913889798,"c":163.6445923271,"v":427518.2129884121,"t":1711494000}
+{"o":163.6445923271,"h":165.3061757558,"l":162.0557329503,"c":165.206929193,"v":605207.2456684929,"t":1711497600}
+{"o":165.206929193,"h":165.6130380664,"l":163.4088821509,"c":163.7071480506,"v":542739.2798047842,"t":1711501200}
+{"o":163.7071480506,"h":164.7841215905,"l":162.7201377834,"c":164.761017871,"v":467444.8593605473,"t":1711504800}
+{"o":164.761017871,"h":164.792000858,"l":162.4849085305,"c":163.3042594951,"v":527222.1676264369,"t":1711508400}
+{"o":163.3042594951,"h":163.8689675872,"l":161.4576646359,"c":162.4579732169,"v":526708.7394574899,"t":1711512000}
+{"o":162.4579732169,"h":163.5716196068,"l":161.7179304977,"c":163.3840285437,"v":368799.8971196701,"t":1711515600}
+{"o":163.3840285437,"h":163.7438932234,"l":158.2277291133,"c":162.9407264322,"v":445609.9890165981,"t":1711519200}
+{"o":162.9407264322,"h":163.2197629038,"l":159.762791227,"c":160.5008075612,"v":460025.0870906182,"t":1711522800}
+{"o":160.5008075612,"h":161.2788142562,"l":158.8752964001,"c":159.0764111814,"v":400309.5988659647,"t":1711526400}
+{"o":159.0764111814,"h":160.1120661562,"l":157.6875289009,"c":159.8566671358,"v":490299.0413946016,"t":1711530000}
+{"o":159.8566671358,"h":160.6352268052,"l":159.3528803829,"c":160.2788467151,"v":409541.5648297378,"t":1711533600}
+{"o":160.2788467151,"h":162.0965053793,"l":159.1407377843,"c":161.9025814522,"v":401593.6185252172,"t":1711537200}
+{"o":161.9025814522,"h":162.1802472526,"l":159.8793331331,"c":160.7551933702,"v":433129.7207366778,"t":1711540800}
+{"o":160.7551933702,"h":164.2883041881,"l":158.9874268507,"c":159.4533328125,"v":833665.1403454186,"t":1711544400}
+{"o":159.4533328125,"h":160.0891848954,"l":155.2302249768,"c":158.9673118313,"v":959571.2404483759,"t":1711548000}
+{"o":158.9673118313,"h":159.5099419715,"l":155.4660418491,"c":155.4660418491,"v":647486.5313502687,"t":1711551600}
+{"o":155.4660418491,"h":157.5181115894,"l":154.7239971836,"c":157.3150929517,"v":632002.9770094092,"t":1711555200}
+{"o":157.3150929517,"h":158.3525058645,"l":156.7781986373,"c":157.2860764121,"v":403250.1024721296,"t":1711558800}
+{"o":157.2860764121,"h":157.8835827374,"l":155.6088165157,"c":155.8244820962,"v":439032.0596771179,"t":1711562400}
+{"o":155.8244820962,"h":157.2446496139,"l":155.5279156056,"c":156.8467311619,"v":377219.3842139562,"t":1711566000}
+{"o":156.8467311619,"h":159.0943387319,"l":156.2605713256,"c":159.0442828055,"v":423981.5515513067,"t":1711569600}
+{"o":159.0442828055,"h":159.3853433257,"l":157.3996107559,"c":158.3431248069,"v":388168.2869830016,"t":1711573200}
+{"o":158.3431248069,"h":160.7790219609,"l":158.0689026168,"c":160.5949243006,"v":408454.426421199,"t":1711576800}
+{"o":160.5949243006,"h":160.6207267569,"l":158.6273162633,"c":159.9528532411,"v":391220.8861703369,"t":1711580400}
+{"o":159.9528532411,"h":161.583541055,"l":159.1649453899,"c":160.1802557236,"v":584260.452812909,"t":1711584000}
+{"o":160.1802557236,"h":160.554447245,"l":157.639643759,"c":158.3317725355,"v":453867.9569257461,"t":1711587600}
+{"o":158.3317725355,"h":158.9339225081,"l":155.5635804413,"c":156.2362428327,"v":545387.1038412243,"t":1711591200}
+{"o":156.2362428327,"h":156.8522393527,"l":155.0447918862,"c":156.4893583588,"v":436690.3052074439,"t":1711594800}
+{"o":156.4893583588,"h":157.9826560455,"l":155.619785362,"c":157.7308897199,"v":406778.4536258844,"t":1711598400}
+{"o":157.7308897199,"h":158.5305232337,"l":157.2784761892,"c":157.7445759785,"v":332992.5334935344,"t":1711602000}
+{"o":157.7445759785,"h":160.7217672395,"l":157.3399075087,"c":160.5092646749,"v":364244.6261114317,"t":1711605600}
+{"o":160.5092646749,"h":161.2508094177,"l":159.7357120339,"c":160.9151279858,"v":316374.502027866,"t":1711609200}
+{"o":160.9151279858,"h":161.8808487813,"l":160.4711215611,"c":160.5492341532,"v":340285.62165156,"t":1711612800}
+{"o":160.5492341532,"h":161.7260559285,"l":160.2049242932,"c":160.9438135183,"v":340159.3748221896,"t":1711616400}
+{"o":160.9438135183,"h":161.2690025657,"l":159.2203238895,"c":160.1679372415,"v":408152.8114788883,"t":1711620000}
+{"o":160.1679372415,"h":160.6952438787,"l":158.6216764929,"c":159.1834574055,"v":352974.0479828155,"t":1711623600}
+{"o":159.1834574055,"h":159.6960871578,"l":157.2249816154,"c":158.1887964865,"v":405923.7529376522,"t":1711627200}
+{"o":158.1887964865,"h":159.9027371548,"l":156.9696581293,"c":159.8398817866,"v":514877.4118828775,"t":1711630800}
+{"o":159.8398817866,"h":162.909601477,"l":159.0914493237,"c":162.3854912337,"v":683852.4378647153,"t":1711634400}
+{"o":162.3854912337,"h":162.4728544695,"l":159.7729456507,"c":160.9882217876,"v":586793.7303020451,"t":1711638000}
+{"o":160.9882217876,"h":161.5104988881,"l":158.7685483427,"c":159.226238306,"v":549867.1159805016,"t":1711641600}
+{"o":159.226238306,"h":159.4335376476,"l":158.4117625703,"c":159.2359591458,"v":479297.225039446,"t":1711645200}
+{"o":159.2359591458,"h":161.0047307284,"l":158.5396067768,"c":159.9977138659,"v":440334.9822541228,"t":1711648800}
+{"o":159.9977138659,"h":161.5671498492,"l":159.4386565098,"c":160.1663969972,"v":547463.532528175,"t":1711652400}
+{"o":160.1663969972,"h":162.0235040172,"l":159.9533954179,"c":161.2108458727,"v":545649.2304326985,"t":1711656000}
+{"o":161.2108458727,"h":162.4636208838,"l":159.6850947918,"c":160.9670879743,"v":576151.0694880687,"t":1711659600}
+{"o":160.9670879743,"h":163.279086653,"l":160.134961429,"c":163.1919234179,"v":451362.6339260364,"t":1711663200}
+{"o":163.1919234179,"h":164.4125009591,"l":162.5322055241,"c":162.9813784858,"v":493996.7089723542,"t":1711666800}
+{"o":162.9813784858,"h":163.0453272632,"l":161.2200115867,"c":162.0889274591,"v":446949.4197318056,"t":1711670400}
+{"o":162.0889274591,"h":163.9750919304,"l":161.6457220216,"c":162.2006151205,"v":495941.8148154986,"t":1711674000}
+{"o":162.2006151205,"h":163.3928969278,"l":161.3162458894,"c":162.6425218276,"v":507326.9627688175,"t":1711677600}
+{"o":162.6425218276,"h":163.6058575019,"l":161.4884148549,"c":161.8622565314,"v":466443.8620010193,"t":1711681200}
+{"o":161.8622565314,"h":162.5091938628,"l":160.8464448354,"c":161.1622903052,"v":435310.4577569775,"t":1711684800}
+{"o":161.1622903052,"h":161.660275516,"l":159.6233632604,"c":159.8586770585,"v":462952.9531815926,"t":1711688400}
+{"o":159.8586770585,"h":160.7787966604,"l":159.2427670129,"c":160.2820971336,"v":353687.3951391025,"t":1711692000}
+{"o":160.2820971336,"h":160.7304229285,"l":157.6216348765,"c":157.8397820774,"v":409293.42825727,"t":1711695600}
+{"o":157.8397820774,"h":160.0106981782,"l":157.5842600918,"c":159.391262951,"v":351922.6621630636,"t":1711699200}
+{"o":159.391262951,"h":159.9858842959,"l":157.5690831135,"c":157.9090471405,"v":357814.3850476666,"t":1711702800}
+{"o":157.9090471405,"h":159.5904124576,"l":157.609547005,"c":159.5004097446,"v":360892.3266623789,"t":1711706400}
+{"o":159.5004097446,"h":160.3217014385,"l":159.087871134,"c":159.7277616298,"v":356535.5957225305,"t":1711710000}
+{"o":159.7277616298,"h":160.2391368486,"l":158.6652999949,"c":159.6606533902,"v":406351.1033128157,"t":1711713600}
+{"o":159.6606533902,"h":160.8905305009,"l":159.0802608248,"c":160.5618051881,"v":498725.3777117218,"t":1711717200}
+{"o":160.5618051881,"h":163.1657873543,"l":160.0460913654,"c":162.0688081199,"v":584092.3150955115,"t":1711720800}
+{"o":162.0688081199,"h":162.3380163551,"l":158.4988413504,"c":158.8534267768,"v":682041.9932362582,"t":1711724400}
+{"o":158.8534267768,"h":160.9362540164,"l":158.6252991523,"c":158.7856953811,"v":597174.6123920849,"t":1711728000}
+{"o":158.7856953811,"h":160.1433465588,"l":158.5937405511,"c":159.8889110075,"v":671476.6153918322,"t":1711731600}
+{"o":159.8889110075,"h":160.2839310565,"l":158.8177545532,"c":160.0663714993,"v":607634.9904592095,"t":1711735200}
+{"o":160.0663714993,"h":161.3553209699,"l":159.3890041215,"c":161.292323091,"v":630458.2799873208,"t":1711738800}
+{"o":161.292323091,"h":163.2404336439,"l":160.5838232266,"c":162.9973582028,"v":618584.9738531271,"t":1711742400}
+{"o":162.9973582028,"h":163.2495377013,"l":161.0292714013,"c":162.0714924011,"v":644672.5058409896,"t":1711746000}
+{"o":162.0714924011,"h":165.4900186628,"l":161.8344851166,"c":165.2212009901,"v":563772.0686795012,"t":1711749600}
+{"o":165.2212009901,"h":166.0877390681,"l":164.3915943979,"c":165.1371740888,"v":631670.7039474623,"t":1711753200}
+{"o":165.1371740888,"h":167.169430196,"l":164.083349867,"c":166.8847634443,"v":649896.0617163791,"t":1711756800}
+{"o":166.8847634443,"h":167.3076407314,"l":165.1935733263,"c":165.3360400731,"v":634082.0554284863,"t":1711760400}
+{"o":165.3360400731,"h":166.0325915019,"l":164.5761925546,"c":165.0311699279,"v":533113.0774373703,"t":1711764000}
+{"o":165.0311699279,"h":166.0727193581,"l":164.955795006,"c":165.7280821455,"v":536390.2790798545,"t":1711767600}
+{"o":165.7280821455,"h":170.6549698576,"l":165.5695317082,"c":170.5619581122,"v":779021.7793808667,"t":1711771200}
+{"o":170.5619581122,"h":171.8993384343,"l":169.641397213,"c":170.8505654812,"v":733349.6627896441,"t":1711774800}
+{"o":170.8505654812,"h":171.8041455964,"l":169.6135005363,"c":170.04743382,"v":744917.8899358142,"t":1711778400}
+{"o":170.04743382,"h":170.8206930463,"l":168.1082577634,"c":168.3372959403,"v":730758.3029392186,"t":1711782000}
+{"o":168.3372959403,"h":169.0496610686,"l":166.0535102188,"c":167.3037418063,"v":682327.0811668308,"t":1711785600}
+{"o":167.3037418063,"h":169.1737886135,"l":167.0165852347,"c":168.4460935986,"v":558663.0223087221,"t":1711789200}
+{"o":168.4460935986,"h":169.1802491833,"l":167.8994812232,"c":168.424469836,"v":475890.8010013656,"t":1711792800}
+{"o":168.424469836,"h":170.7682674119,"l":168.424469836,"c":170.0607739959,"v":488916.9027649061,"t":1711796400}
+{"o":170.0607739959,"h":170.6974045263,"l":169.0824161291,"c":170.2125852351,"v":498413.4697176522,"t":1711800000}
+{"o":170.2125852351,"h":170.3094509565,"l":168.668307415,"c":169.5044939255,"v":533337.2705417044,"t":1711803600}
+{"o":169.5044939255,"h":169.9478158594,"l":167.6903531937,"c":168.3624420954,"v":569813.8056161746,"t":1711807200}
+{"o":168.3624420954,"h":169.3554828662,"l":167.8880158978,"c":168.7372416119,"v":678558.3567413904,"t":1711810800}
+{"o":168.7372416119,"h":170.0566351018,"l":168.134412172,"c":169.8853793655,"v":733675.3604147336,"t":1711814400}
+{"o":169.8853793655,"h":170.1174443174,"l":168.8598904505,"c":169.3345761228,"v":532634.5898639301,"t":1711818000}
+{"o":169.3345761228,"h":169.9709509417,"l":168.4222507871,"c":168.5313848056,"v":485741.2132579964,"t":1711821600}
+{"o":168.5313848056,"h":169.0325949081,"l":166.3404080048,"c":168.0977991431,"v":574035.972043477,"t":1711825200}
+{"o":168.0977991431,"h":168.3061389694,"l":167.2050556627,"c":167.5351901875,"v":430854.2580915273,"t":1711828800}
+{"o":167.5351901875,"h":168.1830965003,"l":166.5584439504,"c":167.7575358764,"v":397780.620733596,"t":1711832400}
+{"o":167.7575358764,"h":169.0613765578,"l":167.2607082613,"c":168.5937048726,"v":460261.0113453118,"t":1711836000}
+{"o":168.5937048726,"h":168.8104290055,"l":166.1136040684,"c":166.9218190872,"v":501265.1853030321,"t":1711839600}
+{"o":166.9218190872,"h":169.1862148033,"l":166.5116413272,"c":167.8309480861,"v":536660.428084523,"t":1711843200}
+{"o":167.8309480861,"h":169.5246313093,"l":167.1488675266,"c":169.236547311,"v":531878.6465764679,"t":1711846800}
+{"o":169.236547311,"h":169.5873901118,"l":167.6862381596,"c":168.0153773531,"v":548203.4525183358,"t":1711850400}
+{"o":168.0153773531,"h":168.6030218647,"l":166.4370428815,"c":167.0179648451,"v":494455.1013991081,"t":1711854000}
+{"o":167.0179648451,"h":168.1688749526,"l":166.6531965783,"c":167.9389239228,"v":376372.1931633227,"t":1711857600}
+{"o":167.9389239228,"h":169.1179301181,"l":167.3716337039,"c":168.8938354469,"v":378071.3370110907,"t":1711861200}
+{"o":168.8938354469,"h":169.1061800986,"l":167.3856734099,"c":167.6232384118,"v":373035.1923817963,"t":1711864800}
+{"o":167.6232384118,"h":169.5210820941,"l":167.4077970788,"c":169.0767976867,"v":374269.6918632304,"t":1711868400}
+{"o":169.0767976867,"h":169.5738344202,"l":168.4285670274,"c":169.3308634672,"v":462411.2547512687,"t":1711872000}
+{"o":169.3308634672,"h":169.4367094912,"l":168.0580868269,"c":168.9493830582,"v":490458.0818279352,"t":1711875600}
+{"o":168.9493830582,"h":169.4004200658,"l":167.9204850565,"c":168.4848069416,"v":413558.4160573506,"t":1711879200}
+{"o":168.4848069416,"h":169.2875309717,"l":167.9356193727,"c":168.2850601844,"v":366357.8131434062,"t":1711882800}
+{"o":168.2850601844,"h":169.4482031065,"l":167.9715702134,"c":168.6719928229,"v":384946.9722490637,"t":1711886400}
+{"o":168.6719928229,"h":169.9392273313,"l":168.1081993895,"c":169.3400130103,"v":500012.2847363994,"t":1711890000}
+{"o":169.3400130103,"h":169.6742611139,"l":168.2830624821,"c":168.7965335018,"v":484596.5660744924,"t":1711893600}
+{"o":168.7965335018,"h":169.3647146364,"l":168.0096882444,"c":168.1303352375,"v":513732.8090508675,"t":1711897200}
+{"o":168.1303352375,"h":169.0932458895,"l":167.9614703028,"c":168.7243418912,"v":511793.1016651909,"t":1711900800}
+{"o":168.7243418912,"h":169.508100189,"l":168.2330742913,"c":169.1854746188,"v":514315.4525762796,"t":1711904400}
+{"o":169.1854746188,"h":171.3939234377,"l":168.4926934711,"c":170.4672649559,"v":535381.0856923526,"t":1711908000}
+{"o":170.4672649559,"h":173.1438216056,"l":170.0315874141,"c":171.909138006,"v":625682.4684587063,"t":1711911600}
+{"o":171.909138006,"h":172.608603023,"l":170.5251801518,"c":171.3362978812,"v":520101.6161588357,"t":1711915200}
+{"o":171.3362978812,"h":171.849716222,"l":170.5437392537,"c":171.5581493604,"v":541950.1439051076,"t":1711918800}
+{"o":171.5581493604,"h":172.8750143417,"l":170.8486503343,"c":172.3843477911,"v":563996.8691336775,"t":1711922400}
+{"o":172.3843477911,"h":174.9657821007,"l":171.7963210811,"c":173.8295427931,"v":665198.7212063173,"t":1711926000}
+{"o":173.8295427931,"h":174.7113188642,"l":172.6136918259,"c":173.6269713202,"v":659809.285582968,"t":1711929600}
+{"o":173.6269713202,"h":175.7249888988,"l":173.212607807,"c":174.5132624195,"v":683458.2659706465,"t":1711933200}
+{"o":174.5132624195,"h":175.0898028626,"l":173.756502178,"c":174.2817936314,"v":602799.1477044069,"t":1711936800}
+{"o":174.2817936314,"h":175.0341926871,"l":173.0271291046,"c":174.1223828527,"v":635804.2229976046,"t":1711940400}
+{"o":174.1223828527,"h":175.2625552975,"l":172.799406884,"c":172.8911585733,"v":627463.2007594107,"t":1711944000}
+{"o":172.8911585733,"h":173.5999095572,"l":166.4462533235,"c":167.4758779745,"v":1033054.0400529092,"t":1711947600}
+{"o":167.4758779745,"h":170.5720141477,"l":166.9881384813,"c":170.3401844126,"v":826701.8437735512,"t":1711951200}
+{"o":170.3401844126,"h":171.8052360394,"l":169.9218419053,"c":170.1692444094,"v":525616.2719797484,"t":1711954800}
+{"o":170.1692444094,"h":170.7419693747,"l":167.9228745886,"c":168.8799420045,"v":610469.7508456717,"t":1711958400}
+{"o":168.8799420045,"h":170.262854164,"l":168.7794577523,"c":169.1614533706,"v":435340.1057635996,"t":1711962000}
+{"o":169.1614533706,"h":169.9233498936,"l":167.444469089,"c":168.8855855482,"v":429089.505620726,"t":1711965600}
+{"o":168.8855855482,"h":169.7494756095,"l":167.7400122655,"c":167.7872230526,"v":434059.6719671161,"t":1711969200}
+{"o":167.7872230526,"h":169.2722915432,"l":167.5510571022,"c":169.1985599712,"v":483267.1272320381,"t":1711972800}
+{"o":169.1985599712,"h":170.0823365295,"l":168.421513722,"c":169.187604086,"v":610441.9280418333,"t":1711976400}
+{"o":169.187604086,"h":169.8622112117,"l":163.7800439471,"c":164.5118975356,"v":861158.5225429549,"t":1711980000}
+{"o":164.5118975356,"h":164.9572060004,"l":160.6792495549,"c":161.6436382735,"v":944537.9134976279,"t":1711983600}
+{"o":161.6436382735,"h":164.2011377754,"l":160.8604322725,"c":162.8318443318,"v":716766.9299014336,"t":1711987200}
+{"o":162.8318443318,"h":163.5867242642,"l":161.392533111,"c":163.3930609284,"v":552535.1017297786,"t":1711990800}
+{"o":163.3930609284,"h":163.5118426589,"l":161.1139999835,"c":162.9662306169,"v":615927.0925902927,"t":1711994400}
+{"o":162.9662306169,"h":166.362104677,"l":162.358105299,"c":166.1895448832,"v":565248.6831439668,"t":1711998000}
+{"o":166.1895448832,"h":166.6036550438,"l":164.7231673191,"c":166.5292212564,"v":525307.6958228272,"t":1712001600}
+{"o":166.5292212564,"h":166.7277460569,"l":165.4350712974,"c":165.6956111154,"v":445290.5592555344,"t":1712005200}
+{"o":165.6956111154,"h":166.4950775875,"l":165.0162900135,"c":165.8441593082,"v":511870.0913031733,"t":1712008800}
+{"o":165.8441593082,"h":166.6561890766,"l":165.2239971382,"c":165.2687927955,"v":492025.2661315472,"t":1712012400}
+{"o":165.2687927955,"h":165.856153518,"l":161.9857510899,"c":163.1122743315,"v":628294.6785569793,"t":1712016000}
+{"o":163.1122743315,"h":165.0646845826,"l":162.6067184291,"c":163.4534718961,"v":515884.5692387876,"t":1712019600}
+{"o":163.4534718961,"h":163.6426823548,"l":156.3435238993,"c":159.4871027088,"v":1120510.9311404836,"t":1712023200}
+{"o":159.4871027088,"h":160.2994153303,"l":157.3587853544,"c":157.850384927,"v":841080.5525450177,"t":1712026800}
+{"o":157.850384927,"h":158.7996511088,"l":156.5596800347,"c":157.8192808264,"v":649998.7862986173,"t":1712030400}
+{"o":157.8192808264,"h":158.7487203299,"l":155.7642393909,"c":158.6314457488,"v":651202.4701136549,"t":1712034000}
+{"o":158.6314457488,"h":160.1929443689,"l":157.9261567482,"c":159.5293455526,"v":647768.1874755371,"t":1712037600}
+{"o":159.5293455526,"h":160.0296274282,"l":157.130293888,"c":157.4875423893,"v":495545.2455853969,"t":1712041200}
+{"o":157.4875423893,"h":158.0672706062,"l":155.1844199735,"c":155.7580235425,"v":468450.1000772545,"t":1712044800}
+{"o":155.7580235425,"h":157.3498995617,"l":154.5194183344,"c":156.686750995,"v":600696.9440881163,"t":1712048400}
+{"o":156.686750995,"h":156.9685369478,"l":154.3626910343,"c":155.4582911223,"v":458000.5133048296,"t":1712052000}
+{"o":155.4582911223,"h":155.9162714658,"l":152.3197211631,"c":154.5715856363,"v":548194.3382071574,"t":1712055600}
+{"o":154.5715856363,"h":156.218602256,"l":153.2495459937,"c":153.8431098906,"v":528595.1806525829,"t":1712059200}
+{"o":153.8431098906,"h":154.5704549877,"l":151.0993007482,"c":153.401164209,"v":716242.0435971136,"t":1712062800}
+{"o":153.401164209,"h":156.6718856095,"l":152.7293766622,"c":155.0745526599,"v":675802.4004019846,"t":1712066400}
+{"o":155.0745526599,"h":156.5688647987,"l":151.7947855377,"c":152.4762989924,"v":721565.331263011,"t":1712070000}
+{"o":152.4762989924,"h":155.5630322877,"l":152.028629858,"c":155.1029131005,"v":986624.358725987,"t":1712073600}
+{"o":155.1029131005,"h":156.8854579639,"l":153.5890788263,"c":156.7730808057,"v":706831.9398622251,"t":1712077200}
+{"o":156.7730808057,"h":159.2329793307,"l":156.1097042316,"c":159.0448595096,"v":627785.9244072411,"t":1712080800}
+{"o":159.0448595096,"h":160.6513013284,"l":158.32396009,"c":159.7172662163,"v":580819.990321463,"t":1712084400}
+{"o":159.7172662163,"h":160.205212287,"l":157.9486505231,"c":158.7862616785,"v":651254.0728505891,"t":1712088000}
+{"o":158.7862616785,"h":159.3173724494,"l":156.7771976811,"c":158.0087924222,"v":630846.0775849565,"t":1712091600}
+{"o":158.0087924222,"h":159.1988257368,"l":157.3180400856,"c":158.2065945845,"v":471616.1100878541,"t":1712095200}
+{"o":158.2065945845,"h":158.2645048304,"l":155.2602660111,"c":155.9207076637,"v":487659.1244633506,"t":1712098800}
+{"o":155.9207076637,"h":156.8624091612,"l":151.3864069313,"c":155.6227449544,"v":736477.1169741516,"t":1712102400}
+{"o":155.6227449544,"h":159.9579117692,"l":153.4683319856,"c":159.1866580526,"v":642361.9373044807,"t":1712106000}
+{"o":159.1866580526,"h":160.2341509674,"l":157.8986471889,"c":159.6497124485,"v":528595.4932049321,"t":1712109600}
+{"o":159.6497124485,"h":162.485436987,"l":158.3814876795,"c":161.9280195664,"v":480156.9133887268,"t":1712113200}
+{"o":161.9280195664,"h":162.6332173563,"l":160.6830782323,"c":161.5494414805,"v":562255.1995955671,"t":1712116800}
+{"o":161.5494414805,"h":162.2853073288,"l":160.466062606,"c":162.0795404537,"v":479814.680691823,"t":1712120400}
+{"o":162.0795404537,"h":164.9386989106,"l":161.3944773585,"c":163.8482040284,"v":483862.0798792936,"t":1712124000}
+{"o":163.8482040284,"h":164.5404289268,"l":162.6112589628,"c":163.1146460917,"v":368218.9190414741,"t":1712127600}
+{"o":163.1146460917,"h":164.680656861,"l":161.9326346907,"c":163.9064844692,"v":428141.5365443233,"t":1712131200}
+{"o":163.9064844692,"h":164.6340951862,"l":163.0830240189,"c":163.5687420092,"v":393732.4907310691,"t":1712134800}
+{"o":163.5687420092,"h":164.2178469053,"l":160.9482335789,"c":162.078544771,"v":395340.7422968526,"t":1712138400}
+{"o":162.078544771,"h":162.4187001989,"l":160.1766366628,"c":161.464972144,"v":662062.3039502153,"t":1712142000}
+{"o":161.464972144,"h":162.5221944588,"l":160.495772698,"c":161.650904924,"v":742657.0114267241,"t":1712145600}
+{"o":161.650904924,"h":162.8039169732,"l":160.3479096141,"c":160.7918931665,"v":703563.7241250252,"t":1712149200}
+{"o":160.7918931665,"h":164.8069468995,"l":160.6027063297,"c":163.7508072433,"v":700739.6227908779,"t":1712152800}
+{"o":163.7508072433,"h":164.0687437125,"l":161.2940981066,"c":162.4876264464,"v":614576.7983068342,"t":1712156400}
+{"o":162.4876264464,"h":164.1638510389,"l":161.5114438841,"c":162.7514518997,"v":692118.3544162686,"t":1712160000}
+{"o":162.7514518997,"h":163.4918495645,"l":160.9296649698,"c":161.4915444515,"v":683747.1047137529,"t":1712163600}
+{"o":161.4915444515,"h":161.7125202489,"l":158.4628283459,"c":160.1955953817,"v":595227.6665091998,"t":1712167200}
+{"o":160.1955953817,"h":160.6129448743,"l":158.2007110565,"c":159.5919499727,"v":487514.8667188497,"t":1712170800}
+{"o":159.5919499727,"h":159.8014237167,"l":156.979092409,"c":157.7029328029,"v":610461.5907008415,"t":1712174400}
+{"o":157.7029328029,"h":159.7119698714,"l":155.9169851115,"c":159.1093619951,"v":606741.2792568712,"t":1712178000}
+{"o":159.1093619951,"h":160.2750196471,"l":158.5342281486,"c":160.029883168,"v":486803.7557176527,"t":1712181600}
+{"o":160.029883168,"h":160.6159110592,"l":158.0228693933,"c":159.0179114546,"v":417031.7013371204,"t":1712185200}
+{"o":159.0179114546,"h":161.1005734737,"l":158.5735611165,"c":160.4967363044,"v":482196.7974269486,"t":1712188800}
+{"o":160.4967363044,"h":160.5461777808,"l":158.4367834679,"c":159.6540713578,"v":464599.9934407229,"t":1712192400}
+{"o":159.6540713578,"h":159.8947796724,"l":156.8047382591,"c":157.6617221703,"v":586674.4718597378,"t":1712196000}
+{"o":157.6617221703,"h":158.4380307906,"l":155.3013399517,"c":156.0291077879,"v":564472.9572496719,"t":1712199600}
+{"o":156.0291077879,"h":156.6804028519,"l":153.5536611039,"c":156.3789744546,"v":547178.134416324,"t":1712203200}
+{"o":156.3789744546,"h":157.6618692525,"l":155.9008209818,"c":157.0916221711,"v":451572.191451756,"t":1712206800}
+{"o":157.0916221711,"h":158.6484320926,"l":156.7925482127,"c":158.1148811722,"v":318000.8344923231,"t":1712210400}
+{"o":158.1148811722,"h":159.6260697381,"l":157.6712579666,"c":158.8405078324,"v":308103.2672731545,"t":1712214000}
+{"o":158.8405078324,"h":160.0325673005,"l":158.4581095465,"c":159.4270127843,"v":319884.7018131696,"t":1712217600}
+{"o":159.4270127843,"h":159.8151247006,"l":157.6237728494,"c":159.2262412372,"v":355999.3202354605,"t":1712221200}
+{"o":159.2262412372,"h":160.1399839946,"l":158.6086141519,"c":159.4099480384,"v":323266.0483324282,"t":1712224800}
+{"o":159.4099480384,"h":160.0778192227,"l":158.5178354154,"c":159.347302508,"v":347229.392501147,"t":1712228400}
+{"o":159.347302508,"h":161.0574548333,"l":158.7754473859,"c":159.1367610462,"v":600925.3038919743,"t":1712232000}
+{"o":159.1367610462,"h":164.6710364392,"l":158.7080561174,"c":161.750810433,"v":895990.315140921,"t":1712235600}
+{"o":161.750810433,"h":162.9300269228,"l":160.9345690089,"c":161.7712775052,"v":555039.590056185,"t":1712239200}
+{"o":161.7712775052,"h":162.2776643652,"l":160.2030073896,"c":160.6939368188,"v":501116.0476026494,"t":1712242800}
+{"o":160.6939368188,"h":161.9906167481,"l":160.4967910111,"c":161.0830230334,"v":421068.5755485399,"t":1712246400}
+{"o":161.0830230334,"h":162.678509173,"l":160.1923312168,"c":162.5050397277,"v":500637.3004927108,"t":1712250000}
+{"o":162.5050397277,"h":163.7034733517,"l":159.4425680391,"c":159.8092574423,"v":695609.5278781141,"t":1712253600}
+{"o":159.8092574423,"h":160.8417944912,"l":156.7649493144,"c":159.4967358354,"v":515930.9626756439,"t":1712257200}
+{"o":159.4967358354,"h":159.7041983421,"l":155.3088377528,"c":156.8678452329,"v":693514.2684575556,"t":1712260800}
+{"o":156.8678452329,"h":157.9452176727,"l":155.675243668,"c":156.4766819489,"v":545432.5679701378,"t":1712264400}
+{"o":156.4766819489,"h":157.4873827266,"l":155.9160317611,"c":156.6416600509,"v":408231.6176703646,"t":1712268000}
+{"o":156.6416600509,"h":158.4452652983,"l":156.1630379989,"c":158.1891593007,"v":366758.5716477447,"t":1712271600}
+{"o":158.1891593007,"h":159.0711403035,"l":157.2562065404,"c":159.0313337317,"v":388243.258357385,"t":1712275200}
+{"o":159.0313337317,"h":159.1054069036,"l":155.8494836246,"c":156.7211131496,"v":473882.6518585252,"t":1712278800}
+{"o":156.7211131496,"h":157.0888811589,"l":152.4138613824,"c":152.992525472,"v":538312.9597517985,"t":1712282400}
+{"o":152.992525472,"h":154.9003186899,"l":152.4940811235,"c":154.0840533826,"v":366186.1363355089,"t":1712286000}
+{"o":154.0840533826,"h":155.1635283727,"l":150.3570859742,"c":151.9416533128,"v":390166.3965373354,"t":1712289600}
+{"o":151.9416533128,"h":154.1427164768,"l":148.5863227693,"c":150.8788584666,"v":566673.9800196788,"t":1712293200}
+{"o":150.8788584666,"h":151.9728645649,"l":149.928104783,"c":150.5135970325,"v":378861.7247399869,"t":1712296800}
+{"o":150.5135970325,"h":151.0365226854,"l":148.0855083601,"c":150.376863754,"v":328399.6906478259,"t":1712300400}
+{"o":150.376863754,"h":152.1798314226,"l":147.6066994885,"c":148.573925924,"v":365938.2249895174,"t":1712304000}
+{"o":148.573925924,"h":148.7477486514,"l":146.7854694014,"c":148.1963664583,"v":446534.2474635507,"t":1712307600}
+{"o":148.1963664583,"h":148.7475735303,"l":145.9173696015,"c":147.8122737094,"v":425411.1404703381,"t":1712311200}
+{"o":147.8122737094,"h":148.3968183597,"l":145.2909316105,"c":145.7278325919,"v":389863.3801117365,"t":1712314800}
+{"o":145.7278325919,"h":148.588198778,"l":141.8863550967,"c":148.4409636552,"v":585285.2257971405,"t":1712318400}
+{"o":148.4409636552,"h":153.0045125243,"l":146.6131836871,"c":150.5180763663,"v":595903.8485881521,"t":1712322000}
+{"o":150.5180763663,"h":153.721431003,"l":149.2792464084,"c":151.3559172717,"v":565931.0144288943,"t":1712325600}
+{"o":151.3559172717,"h":152.2857316457,"l":148.1218178898,"c":151.4677079281,"v":482869.7099390099,"t":1712329200}
+{"o":151.4677079281,"h":151.9851181124,"l":148.6041474008,"c":149.9793323305,"v":420579.6904725811,"t":1712332800}
+{"o":149.9793323305,"h":150.3325857962,"l":147.5436180363,"c":148.8700189104,"v":375898.5659888697,"t":1712336400}
+{"o":148.8700189104,"h":150.324840927,"l":148.1665356494,"c":150.1648447733,"v":390341.6990891648,"t":1712340000}
+{"o":150.1648447733,"h":152.0813495385,"l":149.4972354483,"c":150.888342867,"v":432325.5412892138,"t":1712343600}
+{"o":150.888342867,"h":152.0942054727,"l":150.5090754398,"c":151.1855679418,"v":503460.6110724628,"t":1712347200}
+{"o":151.1855679418,"h":152.8170639382,"l":150.4952620146,"c":150.5103417623,"v":395190.1495829082,"t":1712350800}
+{"o":150.5103417623,"h":151.1298524951,"l":149.7039209972,"c":149.9233840678,"v":313285.1839455844,"t":1712354400}
+{"o":149.9233840678,"h":150.9690862685,"l":149.6341833647,"c":149.8588260669,"v":277604.2789149527,"t":1712358000}
+{"o":149.8588260669,"h":151.7516395916,"l":149.1306450367,"c":150.661532417,"v":376962.9474839777,"t":1712361600}
+{"o":150.661532417,"h":151.6575835181,"l":149.9123797617,"c":150.1889871157,"v":297057.6319243374,"t":1712365200}
+{"o":150.1889871157,"h":150.8006795833,"l":149.0657198601,"c":149.3897981515,"v":286018.3976951393,"t":1712368800}
+{"o":149.3897981515,"h":151.6208429608,"l":149.0063646677,"c":151.1899820357,"v":275813.2601684953,"t":1712372400}
+{"o":151.1899820357,"h":151.4758804726,"l":150.297310186,"c":151.0087827303,"v":271594.9667716049,"t":1712376000}
+{"o":151.0087827303,"h":153.2248099078,"l":150.5381413244,"c":152.5641884933,"v":355455.5511410601,"t":1712379600}
+{"o":152.5641884933,"h":153.1621380195,"l":152.0513451908,"c":152.8762066888,"v":303829.4996185338,"t":1712383200}
+{"o":152.8762066888,"h":153.1009930527,"l":151.5372645169,"c":152.3935080215,"v":282137.4049328621,"t":1712386800}
+{"o":152.3935080215,"h":153.1806734887,"l":151.7009476037,"c":152.9146076436,"v":286174.8602497029,"t":1712390400}
+{"o":152.9146076436,"h":153.4678777129,"l":151.2451626663,"c":151.4776762913,"v":288623.1460665449,"t":1712394000}
+{"o":151.4776762913,"h":152.1015554496,"l":150.6826022256,"c":151.3547396317,"v":240738.719090092,"t":1712397600}
+{"o":151.3547396317,"h":151.8321656031,"l":150.5628908739,"c":151.0023289426,"v":222830.1285795437,"t":1712401200}
+{"o":151.0023289426,"h":151.5790954274,"l":149.8834009569,"c":150.5374624543,"v":243586.2000824691,"t":1712404800}
+{"o":150.5374624543,"h":150.833415279,"l":148.3881199507,"c":149.6648537582,"v":225867.17891166,"t":1712408400}
+{"o":149.6648537582,"h":151.2917471383,"l":148.9343723145,"c":150.5851861053,"v":243647.3031735198,"t":1712412000}
+{"o":150.5851861053,"h":153.5379439852,"l":150.2841342753,"c":152.1850406268,"v":313820.6450635003,"t":1712415600}
+{"o":152.1850406268,"h":153.8246850128,"l":151.7824436744,"c":152.6800568294,"v":444284.3669711064,"t":1712419200}
+{"o":152.6800568294,"h":153.321703828,"l":150.7719031044,"c":152.474752763,"v":349988.1989165772,"t":1712422800}
+{"o":152.474752763,"h":153.0508377881,"l":151.4024380728,"c":152.241688624,"v":294259.4017274331,"t":1712426400}
+{"o":152.241688624,"h":152.8967136048,"l":151.9283365507,"c":152.4680941898,"v":278548.3612084679,"t":1712430000}
+{"o":152.4680941898,"h":153.0810566511,"l":151.9266585587,"c":152.9001336477,"v":304831.2210188123,"t":1712433600}
+{"o":152.9001336477,"h":153.4694619367,"l":152.0558567413,"c":152.7274225812,"v":320610.6222952188,"t":1712437200}
+{"o":152.7274225812,"h":153.9062456793,"l":152.065575132,"c":153.5201912853,"v":425909.9198586494,"t":1712440800}
+{"o":153.5201912853,"h":154.9256439058,"l":153.3346268865,"c":153.6793517754,"v":472917.8147868604,"t":1712444400}
+{"o":153.6793517754,"h":153.959543275,"l":150.8076341833,"c":153.0456816192,"v":303440.198714212,"t":1712448000}
+{"o":153.0456816192,"h":156.9405330408,"l":152.9719097735,"c":156.6698752546,"v":418389.7510864414,"t":1712451600}
+{"o":156.6698752546,"h":157.4803446505,"l":155.0827475482,"c":155.4730277106,"v":378679.8504675934,"t":1712455200}
+{"o":155.4730277106,"h":156.8029312777,"l":155.0263152372,"c":155.3011282827,"v":368762.7480039085,"t":1712458800}
+{"o":155.3011282827,"h":157.3019284088,"l":154.686325791,"c":155.1560026048,"v":343145.9367356999,"t":1712462400}
+{"o":155.1560026048,"h":156.0538393706,"l":154.7224566769,"c":155.5794201684,"v":276693.7894399663,"t":1712466000}
+{"o":155.5794201684,"h":156.195189639,"l":153.9725190811,"c":154.300698909,"v":360398.7040375868,"t":1712469600}
+{"o":154.300698909,"h":154.8336783467,"l":153.9491397161,"c":154.4716615346,"v":282719.1749882387,"t":1712473200}
+{"o":154.4716615346,"h":155.4497263072,"l":154.0883924745,"c":154.7754895787,"v":271471.4755826058,"t":1712476800}
+{"o":154.7754895787,"h":155.2227448233,"l":153.3534625145,"c":154.1183728515,"v":244824.6544298154,"t":1712480400}
+{"o":154.1183728515,"h":155.1954054618,"l":153.5392556399,"c":155.0436252042,"v":230318.6805231222,"t":1712484000}
+{"o":155.0436252042,"h":155.7207678763,"l":154.3576892599,"c":155.3183870642,"v":226994.9803700001,"t":1712487600}
+{"o":155.3183870642,"h":156.08812742,"l":154.2096795439,"c":155.6231779443,"v":216695.2012186792,"t":1712491200}
+{"o":155.6231779443,"h":156.3646058702,"l":155.2164376115,"c":156.000496148,"v":323754.3138121317,"t":1712494800}
+{"o":156.000496148,"h":156.7175466637,"l":155.0628738271,"c":156.2273445325,"v":269527.5689243746,"t":1712498400}
+{"o":156.2273445325,"h":157.2382685003,"l":154.3274263489,"c":154.4175617335,"v":319732.9667653239,"t":1712502000}
+{"o":154.4175617335,"h":156.9650532081,"l":154.3084538066,"c":156.0868574674,"v":376868.981513099,"t":1712505600}
+{"o":156.0868574674,"h":156.6281670816,"l":154.4314400429,"c":154.8061165234,"v":350425.7673578372,"t":1712509200}
+{"o":154.8061165234,"h":155.2787785753,"l":152.6464418542,"c":153.6775637182,"v":409493.181421171,"t":1712512800}
+{"o":153.6775637182,"h":154.3115244375,"l":152.5396938153,"c":153.2175137648,"v":451880.7047173231,"t":1712516400}
+{"o":153.2175137648,"h":154.2968861475,"l":152.5086385037,"c":153.6352881137,"v":370218.176719682,"t":1712520000}
+{"o":153.6352881137,"h":154.3379597642,"l":152.5217087029,"c":152.7994737316,"v":294932.4315392583,"t":1712523600}
+{"o":152.7994737316,"h":154.6615925909,"l":151.9009503635,"c":153.4414646047,"v":290559.4242101269,"t":1712527200}
+{"o":153.4414646047,"h":154.7041866442,"l":153.1148100709,"c":154.2391035541,"v":261051.9265595026,"t":1712530800}
+{"o":154.2391035541,"h":154.7142300443,"l":151.1819978551,"c":152.8206867111,"v":312223.0448874986,"t":1712534400}
+{"o":152.8206867111,"h":154.1486861922,"l":151.8047377107,"c":152.2879141138,"v":266238.4338852523,"t":1712538000}
+{"o":152.2879141138,"h":152.8838032113,"l":151.3829270111,"c":151.7584446047,"v":311795.3857405398,"t":1712541600}
+{"o":151.7584446047,"h":152.4348305136,"l":149.5925916386,"c":151.2656365473,"v":324421.6085777877,"t":1712545200}
+{"o":151.2656365473,"h":152.1827718275,"l":150.9352365761,"c":151.2955419378,"v":301592.1455910362,"t":1712548800}
+{"o":151.2955419378,"h":152.4508832882,"l":150.1819659446,"c":152.2072274073,"v":285558.3844919817,"t":1712552400}
+{"o":152.2072274073,"h":153.4338599256,"l":151.4263187252,"c":152.0538965046,"v":306331.1450676559,"t":1712556000}
+{"o":152.0538965046,"h":155.821498632,"l":151.5549099505,"c":154.6764807593,"v":471852.0398276009,"t":1712559600}
+{"o":154.6764807593,"h":158.418047223,"l":154.2989709689,"c":157.7983277879,"v":532190.9336457343,"t":1712563200}
+{"o":157.7983277879,"h":159.4197762494,"l":156.8526658124,"c":157.2479614648,"v":425671.2802487258,"t":1712566800}
+{"o":157.2479614648,"h":158.2423294641,"l":156.2485638193,"c":157.3991078352,"v":333450.2316672222,"t":1712570400}
+{"o":157.3991078352,"h":157.7844382026,"l":156.1968592208,"c":156.9025670817,"v":283692.4628037331,"t":1712574000}
+{"o":156.9025670817,"h":157.7561094814,"l":154.8246824638,"c":155.0362028942,"v":326592.6381638771,"t":1712577600}
+{"o":155.0362028942,"h":159.3836595156,"l":153.724787564,"c":155.5668757772,"v":457885.4607161164,"t":1712581200}
+{"o":155.5668757772,"h":155.9901888503,"l":152.4625747494,"c":155.104638492,"v":372608.206133695,"t":1712584800}
+{"o":155.104638492,"h":156.6661385607,"l":154.5757647603,"c":155.9419378799,"v":592737.524523861,"t":1712588400}
+{"o":155.9419378799,"h":159.005748962,"l":155.4141988851,"c":156.0385766246,"v":569337.1243292686,"t":1712592000}
+{"o":156.0385766246,"h":162.263648073,"l":154.7182062991,"c":155.2484724985,"v":494160.1800535903,"t":1712595600}
+{"o":155.2484724985,"h":156.4717594283,"l":154.7287365787,"c":154.8801230484,"v":352965.0782821475,"t":1712599200}
+{"o":154.8801230484,"h":155.3966533007,"l":153.5835954233,"c":154.2757547155,"v":392449.2181846958,"t":1712602800}
+{"o":154.2757547155,"h":155.2952804741,"l":153.5743295732,"c":154.7200770825,"v":349360.9345053649,"t":1712606400}
+{"o":154.7200770825,"h":156.13055308,"l":154.5177962087,"c":155.9016742949,"v":328793.7520238877,"t":1712610000}
+{"o":155.9016742949,"h":156.236160535,"l":154.8254179722,"c":155.7270410394,"v":327080.3476036525,"t":1712613600}
+{"o":155.7270410394,"h":157.6965633794,"l":154.7671165608,"c":155.3542403038,"v":398555.4994520341,"t":1712617200}
+{"o":155.3542403038,"h":155.7166882838,"l":153.351205159,"c":154.7409493696,"v":404749.6826202532,"t":1712620800}
+{"o":154.7409493696,"h":155.2259167466,"l":153.4177881514,"c":154.1178041193,"v":429728.3614464046,"t":1712624400}
+{"o":154.1178041193,"h":155.2097228857,"l":153.5729188278,"c":154.2625257332,"v":354255.8403306752,"t":1712628000}
+{"o":154.2625257332,"h":154.8740109797,"l":151.5014289021,"c":152.769059967,"v":341802.2604274219,"t":1712631600}
+{"o":152.769059967,"h":153.3424048882,"l":151.9555757384,"c":152.9006520135,"v":335123.7954575398,"t":1712635200}
+{"o":152.9006520135,"h":154.4155264312,"l":152.4998446847,"c":153.2250024761,"v":289613.9198473616,"t":1712638800}
+{"o":153.2250024761,"h":153.6549024995,"l":150.7982179358,"c":151.6037921667,"v":475496.9339505335,"t":1712642400}
+{"o":151.6037921667,"h":152.0443684845,"l":150.2403484699,"c":151.0001959431,"v":525861.6809596611,"t":1712646000}
+{"o":151.0001959431,"h":151.264435243,"l":146.9467897598,"c":150.6959171135,"v":494121.2364153977,"t":1712649600}
+{"o":150.6959171135,"h":151.6027143463,"l":149.7405871989,"c":150.5463504779,"v":343650.4307138242,"t":1712653200}
+{"o":150.5463504779,"h":151.4946149809,"l":149.8624269906,"c":150.9304969336,"v":293987.8209715058,"t":1712656800}
+{"o":150.9304969336,"h":151.9222746114,"l":150.5308772034,"c":151.3502347059,"v":289813.2358545386,"t":1712660400}
+{"o":151.3502347059,"h":151.7913978941,"l":149.3989490859,"c":150.9841433645,"v":291678.988816784,"t":1712664000}
+{"o":150.9841433645,"h":151.3342016082,"l":148.9031702121,"c":149.0686561554,"v":352306.3496480605,"t":1712667600}
+{"o":149.0686561554,"h":150.3670764374,"l":145.7342057253,"c":147.5237869359,"v":521445.3610554846,"t":1712671200}
+{"o":147.5237869359,"h":148.5513327756,"l":145.137858477,"c":148.2058169329,"v":559515.4228510449,"t":1712674800}
+{"o":148.2058169329,"h":149.9110735578,"l":147.4865428984,"c":149.4212596441,"v":470987.2621553282,"t":1712678400}
+{"o":149.4212596441,"h":152.5692225806,"l":148.7596055828,"c":150.8472177031,"v":446036.9514094198,"t":1712682000}
+{"o":150.8472177031,"h":151.5297023772,"l":149.3801401002,"c":149.9303622388,"v":312132.3418188925,"t":1712685600}
+{"o":149.9303622388,"h":150.3627576681,"l":149.014918616,"c":149.8277300373,"v":292822.2486040393,"t":1712689200}
+{"o":149.8277300373,"h":151.2231957439,"l":149.3997094965,"c":150.3479681423,"v":226638.6131288732,"t":1712692800}
+{"o":150.3479681423,"h":150.7540366146,"l":149.1523728032,"c":149.5116859867,"v":191917.6687086879,"t":1712696400}
+{"o":149.5116859867,"h":150.2531136103,"l":148.5841756788,"c":149.3896487693,"v":224170.8353656581,"t":1712700000}
+{"o":149.3896487693,"h":150.0507011937,"l":147.7320587586,"c":148.1001649655,"v":249292.013767943,"t":1712703600}
+{"o":148.1001649655,"h":148.732712451,"l":147.0426887915,"c":148.0597235435,"v":229413.7480968684,"t":1712707200}
+{"o":148.0597235435,"h":148.1872781366,"l":145.0982521913,"c":147.7745191661,"v":278006.0790738173,"t":1712710800}
+{"o":147.7745191661,"h":148.6379996083,"l":144.8523439749,"c":145.8491176009,"v":335048.1790739372,"t":1712714400}
+{"o":145.8491176009,"h":147.3927132316,"l":145.1261853666,"c":147.2118732882,"v":341634.5120074128,"t":1712718000}
+{"o":147.2118732882,"h":147.7952571062,"l":146.6234115086,"c":146.8909492735,"v":299945.3008485548,"t":1712721600}
+{"o":146.8909492735,"h":147.9553847915,"l":146.0304068865,"c":147.3903812021,"v":336058.3256403877,"t":1712725200}
+{"o":147.3903812021,"h":149.1532654233,"l":147.2265870264,"c":148.2161252757,"v":210796.1708407369,"t":1712728800}
+{"o":148.2161252757,"h":149.2703102146,"l":147.9713944815,"c":148.3703486801,"v":235982.995808423,"t":1712732400}
+{"o":148.3703486801,"h":148.4429223779,"l":146.5641295301,"c":146.7324306973,"v":301395.5438732871,"t":1712736000}
+{"o":146.7324306973,"h":147.9433865754,"l":146.3176903498,"c":147.0463504871,"v":272407.1505841322,"t":1712739600}
+{"o":147.0463504871,"h":147.3818431808,"l":144.5661571776,"c":145.6326532166,"v":304612.2989390066,"t":1712743200}
+{"o":145.6326532166,"h":146.4791045859,"l":145.2505486577,"c":146.234118261,"v":283414.4498060888,"t":1712746800}
+{"o":146.234118261,"h":146.6646740283,"l":139.4377877755,"c":142.2084622446,"v":692382.2004974621,"t":1712750400}
+{"o":142.2084622446,"h":142.7416101708,"l":138.1093011219,"c":142.3952304795,"v":478458.4354684574,"t":1712754000}
+{"o":142.3952304795,"h":145.9748707847,"l":141.5739612436,"c":145.1624318919,"v":511541.4339822218,"t":1712757600}
+{"o":145.1624318919,"h":145.5214010646,"l":143.3850524919,"c":144.3286037409,"v":370509.2877382616,"t":1712761200}
+{"o":144.3286037409,"h":147.6888192721,"l":143.2620830901,"c":147.4231722038,"v":449545.7720736461,"t":1712764800}
+{"o":147.4231722038,"h":148.77207437,"l":144.1896481461,"c":146.9665107281,"v":419954.7129405387,"t":1712768400}
+{"o":146.9665107281,"h":147.1007323886,"l":144.175910488,"c":144.9663447526,"v":382098.2584312846,"t":1712772000}
+{"o":144.9663447526,"h":147.2014274837,"l":144.6281766138,"c":146.9726608987,"v":334543.7538616842,"t":1712775600}
+{"o":146.9726608987,"h":148.0306049199,"l":146.2401712043,"c":146.9582042971,"v":313776.4032968649,"t":1712779200}
+{"o":146.9582042971,"h":149.2771938363,"l":146.4290382801,"c":148.4504963088,"v":291804.9499901835,"t":1712782800}
+{"o":148.4504963088,"h":150.8117138021,"l":147.6702808219,"c":149.4642718911,"v":624009.955681461,"t":1712786400}
+{"o":149.4642718911,"h":150.3538827047,"l":148.2949442737,"c":148.9609278757,"v":438106.8202370485,"t":1712790000}
+{"o":148.9609278757,"h":149.3655037459,"l":147.1890691125,"c":147.9978649142,"v":389376.768827321,"t":1712793600}
+{"o":147.9978649142,"h":148.3210644482,"l":146.998273184,"c":147.2715327852,"v":358456.4142150428,"t":1712797200}
+{"o":147.2715327852,"h":148.6817593262,"l":146.5077432493,"c":148.2392754739,"v":476514.2793516175,"t":1712800800}
+{"o":148.2392754739,"h":148.6859874332,"l":147.5077480929,"c":148.3899238089,"v":375531.9207648841,"t":1712804400}
+{"o":148.3899238089,"h":149.4932660412,"l":147.4331699462,"c":149.2236264687,"v":385587.1550594167,"t":1712808000}
+{"o":149.2236264687,"h":149.5089075925,"l":148.1812676262,"c":149.3696342097,"v":436072.0973428082,"t":1712811600}
+{"o":149.3696342097,"h":150.4049556505,"l":148.7334987165,"c":150.1597830347,"v":380718.1272228521,"t":1712815200}
+{"o":150.1597830347,"h":151.266782651,"l":149.6474897921,"c":150.0421252731,"v":365676.4976524862,"t":1712818800}
+{"o":150.0421252731,"h":151.0051530431,"l":149.5793801703,"c":150.0776609885,"v":331675.6993671103,"t":1712822400}
+{"o":150.0776609885,"h":150.4764952417,"l":148.4338628185,"c":148.5812573085,"v":282129.1120496548,"t":1712826000}
+{"o":148.5812573085,"h":149.2469272463,"l":147.7964320601,"c":148.0256715488,"v":310414.4793259304,"t":1712829600}
+{"o":148.0256715488,"h":148.5377417245,"l":146.0715874146,"c":146.5293944942,"v":344951.4964270376,"t":1712833200}
+{"o":146.5293944942,"h":148.4481705244,"l":146.0483384172,"c":147.5723795987,"v":399651.4956947253,"t":1712836800}
+{"o":147.5723795987,"h":150.6632519659,"l":147.1980088736,"c":148.570222899,"v":490222.8197790714,"t":1712840400}
+{"o":148.570222899,"h":149.6033054314,"l":146.2418443142,"c":149.0645668843,"v":496689.0654732334,"t":1712844000}
+{"o":149.0645668843,"h":150.4438308719,"l":145.0335459311,"c":148.9219330275,"v":515307.8618253566,"t":1712847600}
+{"o":148.9219330275,"h":150.7856007437,"l":147.7315848015,"c":149.4008495414,"v":408943.7424155722,"t":1712851200}
+{"o":149.4008495414,"h":150.8661964736,"l":149.0283167536,"c":150.0929527202,"v":400609.0818474078,"t":1712854800}
+{"o":150.0929527202,"h":151.5133771261,"l":149.1887230357,"c":150.286999193,"v":465968.0500100791,"t":1712858400}
+{"o":150.286999193,"h":151.2883351818,"l":149.7326617465,"c":150.0672948901,"v":362783.4414221118,"t":1712862000}
+{"o":150.0672948901,"h":151.1756576961,"l":149.6283216987,"c":149.9555883987,"v":376561.3498534191,"t":1712865600}
+{"o":149.9555883987,"h":150.4720227823,"l":147.9939275229,"c":148.3091957145,"v":448309.4532641235,"t":1712869200}
+{"o":148.3091957145,"h":148.9505700611,"l":147.8432293967,"c":148.5682707045,"v":413159.3935150885,"t":1712872800}
+{"o":148.5682707045,"h":148.8425613108,"l":147.7396872997,"c":148.1633198513,"v":400594.0817476851,"t":1712876400}
+{"o":148.1633198513,"h":149.350278983,"l":147.815579263,"c":148.9683588306,"v":354376.7453438835,"t":1712880000}
+{"o":148.9683588306,"h":149.8240989273,"l":148.1128706776,"c":148.2914033358,"v":388517.3877311876,"t":1712883600}
+{"o":148.2914033358,"h":149.8388581469,"l":147.9395888217,"c":148.7852382457,"v":378936.358440692,"t":1712887200}
+{"o":148.7852382457,"h":150.1404057918,"l":148.6649147959,"c":149.6795820423,"v":321275.4947000801,"t":1712890800}
+{"o":149.6795820423,"h":150.3105716863,"l":148.7049689001,"c":149.9224021602,"v":318128.9549525381,"t":1712894400}
+{"o":149.9224021602,"h":151.0118199457,"l":149.4322770139,"c":150.9577949787,"v":376345.204405585,"t":1712898000}
+{"o":150.9577949787,"h":151.1800148847,"l":149.1204576464,"c":149.7022517112,"v":323824.7842033887,"t":1712901600}
+{"o":149.7022517112,"h":150.4429433266,"l":148.4443707351,"c":148.8115397042,"v":282165.2938077822,"t":1712905200}
+{"o":148.8115397042,"h":149.3042369902,"l":147.2210739919,"c":148.5706098562,"v":300327.6977764865,"t":1712908800}
+{"o":148.5706098562,"h":149.3763096199,"l":147.6407483034,"c":148.1068980166,"v":257231.1744530716,"t":1712912400}
+{"o":148.1068980166,"h":148.3414243078,"l":147.0700037351,"c":147.8600223685,"v":294259.5982201382,"t":1712916000}
+{"o":147.8600223685,"h":148.88060274,"l":147.3106581053,"c":148.3713582172,"v":308692.4337234065,"t":1712919600}
+{"o":148.3713582172,"h":148.7304474148,"l":141.0532029028,"c":145.7105198377,"v":394717.3576990932,"t":1712923200}
+{"o":145.7105198377,"h":146.1738429925,"l":141.6101429813,"c":144.048671911,"v":681268.8706007948,"t":1712926800}
+{"o":144.048671911,"h":144.9870936513,"l":142.6727526054,"c":143.744069495,"v":493891.8433476713,"t":1712930400}
+{"o":143.744069495,"h":144.9074770828,"l":141.8784441473,"c":143.6969552076,"v":458190.7578543812,"t":1712934000}
+{"o":143.6969552076,"h":144.2212872322,"l":141.3772583735,"c":142.517214172,"v":619376.7020968548,"t":1712937600}
+{"o":142.517214172,"h":143.0540228471,"l":136.5676225681,"c":140.6471175409,"v":920698.9368013907,"t":1712941200}
+{"o":140.6471175409,"h":140.6472393674,"l":121.3491721406,"c":129.8932250722,"v":1301114.7199368828,"t":1712944800}
+{"o":129.8932250722,"h":134.8758655284,"l":122.4113066485,"c":128.4801376394,"v":1018628.8791229588,"t":1712948400}
+{"o":128.4801376394,"h":133.7475786656,"l":127.6128173115,"c":131.2423196027,"v":605485.8285987531,"t":1712952000}
+{"o":131.2423196027,"h":133.3432605687,"l":128.464294937,"c":130.6278990003,"v":522027.9152722628,"t":1712955600}
+{"o":130.6278990003,"h":131.5334334362,"l":128.4340520546,"c":130.0634824619,"v":551297.6443105165,"t":1712959200}
+{"o":130.0634824619,"h":132.5969561026,"l":128.4294755544,"c":131.6119572491,"v":469606.0793523626,"t":1712962800}
+{"o":131.6119572491,"h":132.2108775734,"l":129.7696909507,"c":130.1767339707,"v":475668.2260048667,"t":1712966400}
+{"o":130.1767339707,"h":130.3781199804,"l":123.4420187057,"c":125.4549841677,"v":575019.0071738492,"t":1712970000}
+{"o":125.4549841677,"h":128.7786831256,"l":122.5769356722,"c":128.346482949,"v":570252.7681298567,"t":1712973600}
+{"o":128.346482949,"h":131.5953745425,"l":127.6676197838,"c":130.3690971944,"v":490911.7390000162,"t":1712977200}
+{"o":130.3690971944,"h":133.0985023486,"l":129.8629485585,"c":131.9721415752,"v":446100.9719354991,"t":1712980800}
+{"o":131.9721415752,"h":133.1919073524,"l":130.9198361933,"c":131.1227267594,"v":327235.4108459913,"t":1712984400}
+{"o":131.1227267594,"h":132.1923980716,"l":130.3685247544,"c":131.6144169759,"v":300229.986835626,"t":1712988000}
+{"o":131.6144169759,"h":132.0161400248,"l":129.3694512126,"c":129.825578244,"v":259693.2389070086,"t":1712991600}
+{"o":129.825578244,"h":130.7196341636,"l":128.4477525885,"c":128.7598204084,"v":261335.3254184601,"t":1712995200}
+{"o":128.7598204084,"h":130.2039872897,"l":128.4425894259,"c":129.8829231432,"v":321600.8020972632,"t":1712998800}
+{"o":129.8829231432,"h":130.8202642659,"l":129.3105227689,"c":130.5860706708,"v":313275.0101754339,"t":1713002400}
+{"o":130.5860706708,"h":131.8173009191,"l":129.7101981008,"c":129.966153814,"v":320142.1527203612,"t":1713006000}
+{"o":129.966153814,"h":131.2886535917,"l":128.9925480488,"c":130.539878315,"v":307590.7931676332,"t":1713009600}
+{"o":130.539878315,"h":131.5130611091,"l":129.2559631963,"c":129.8763760756,"v":322847.8373284125,"t":1713013200}
+{"o":129.8763760756,"h":130.4244229564,"l":128.0235382758,"c":128.8047172784,"v":329710.7420481417,"t":1713016800}
+{"o":128.8047172784,"h":130.4148311443,"l":127.3146085977,"c":128.0305078669,"v":451645.3748554373,"t":1713020400}
+{"o":128.0305078669,"h":128.686921317,"l":123.9976918208,"c":125.0743361774,"v":505745.8500975942,"t":1713024000}
+{"o":125.0743361774,"h":125.1394487953,"l":116.6166343811,"c":119.5781227027,"v":1035497.6045561398,"t":1713027600}
+{"o":119.5781227027,"h":124.2101906782,"l":115.7443254703,"c":123.1856949207,"v":690845.9478574046,"t":1713031200}
+{"o":123.1856949207,"h":123.804830327,"l":109.7778893066,"c":114.6656191395,"v":695156.3008874955,"t":1713034800}
+{"o":114.6656191395,"h":115.6297422671,"l":98.6588914486,"c":106.6923506946,"v":2045557.5223201418,"t":1713038400}
+{"o":106.6923506946,"h":114.2993569109,"l":101.0595922285,"c":113.9240708127,"v":1377346.1699867893,"t":1713042000}
+{"o":113.9240708127,"h":122.7378255899,"l":108.384795345,"c":121.2841446717,"v":1454908.3982093148,"t":1713045600}
+{"o":121.2841446717,"h":122.0368219224,"l":115.7135447647,"c":118.5804876298,"v":1094016.6739870701,"t":1713049200}
+{"o":118.5804876298,"h":121.0382201359,"l":115.8815021127,"c":118.2911661911,"v":820917.2660027619,"t":1713052800}
+{"o":118.2911661911,"h":120.413439315,"l":115.3608586596,"c":119.0632272619,"v":506771.7284363848,"t":1713056400}
+{"o":119.0632272619,"h":119.8683996935,"l":115.3621241289,"c":115.5399545231,"v":482946.3484716521,"t":1713060000}
+{"o":115.5399545231,"h":121.1295297025,"l":109.0206249729,"c":115.88394615,"v":525794.7847626437,"t":1713063600}
+{"o":115.88394615,"h":121.5091709134,"l":114.9950223238,"c":120.3983197488,"v":546854.108022369,"t":1713067200}
+{"o":120.3983197488,"h":123.4470369198,"l":119.9388015246,"c":122.5639021074,"v":569586.6546318701,"t":1713070800}
+{"o":122.5639021074,"h":124.5061411492,"l":120.7525634107,"c":122.9745140617,"v":469050.9864306284,"t":1713074400}
+{"o":122.9745140617,"h":124.2584499425,"l":122.0025626892,"c":123.7241703586,"v":379801.3202075419,"t":1713078000}
+{"o":123.7241703586,"h":125.0316978525,"l":122.4664065662,"c":122.9550365215,"v":424135.495332757,"t":1713081600}
+{"o":122.9550365215,"h":124.1041468573,"l":120.7331890931,"c":121.610804973,"v":408911.0851353324,"t":1713085200}
+{"o":121.610804973,"h":123.6255485239,"l":121.5669277533,"c":122.4687214417,"v":449452.1909573888,"t":1713088800}
+{"o":122.4687214417,"h":122.939600368,"l":116.2203337519,"c":119.3765094071,"v":389149.2052166823,"t":1713092400}
+{"o":119.3765094071,"h":123.0543657632,"l":118.6502218399,"c":121.6571908337,"v":437492.7620781802,"t":1713096000}
+{"o":121.6571908337,"h":123.2258824913,"l":117.6408872594,"c":118.4386857757,"v":533493.7082841435,"t":1713099600}
+{"o":118.4386857757,"h":120.1307662885,"l":114.9958808125,"c":117.9525496087,"v":598100.0974592204,"t":1713103200}
+{"o":117.9525496087,"h":120.5726168198,"l":117.3770992436,"c":118.6119995118,"v":568226.9574370212,"t":1713106800}
+{"o":118.6119995118,"h":122.01196216,"l":118.1994631501,"c":119.5740623553,"v":574135.2446355114,"t":1713110400}
+{"o":119.5740623553,"h":120.6354417476,"l":113.2099925954,"c":118.4140025102,"v":851365.3251176947,"t":1713114000}
+{"o":118.4140025102,"h":123.031692288,"l":118.0206013363,"c":122.3055713698,"v":613334.382929309,"t":1713117600}
+{"o":122.3055713698,"h":122.8293920913,"l":120.6845983839,"c":121.7538034832,"v":432825.5025714876,"t":1713121200}
+{"o":121.7538034832,"h":123.4383599627,"l":120.8075881894,"c":121.2640326443,"v":457108.3263236984,"t":1713124800}
+{"o":121.2640326443,"h":121.9528148984,"l":119.8546574863,"c":121.6263966419,"v":435577.2797487822,"t":1713128400}
+{"o":121.6263966419,"h":129.9132461007,"l":121.4069686461,"c":129.3797524084,"v":764927.2966292386,"t":1713132000}
+{"o":129.3797524084,"h":131.4234038014,"l":129.0339094695,"c":130.2447450749,"v":534048.6422429708,"t":1713135600}
+{"o":130.2447450749,"h":130.2447450749,"l":126.8792991908,"c":127.7584330459,"v":457298.1618449016,"t":1713139200}
+{"o":127.7584330459,"h":128.5964446673,"l":126.4001865627,"c":127.544878876,"v":410028.2248456255,"t":1713142800}
+{"o":127.544878876,"h":127.9732078441,"l":125.871132585,"c":126.4040898207,"v":347784.877426221,"t":1713146400}
+{"o":126.4040898207,"h":128.2083528947,"l":126.0371312659,"c":127.2279964832,"v":336623.5996630729,"t":1713150000}
+{"o":127.2279964832,"h":127.8573422966,"l":124.6747474456,"c":127.3641965113,"v":366272.586947425,"t":1713153600}
+{"o":127.3641965113,"h":130.6104594876,"l":126.0442569832,"c":130.4728155621,"v":362883.3982750463,"t":1713157200}
+{"o":130.4728155621,"h":134.746501936,"l":129.7733061769,"c":133.7071490212,"v":616045.6001248978,"t":1713160800}
+{"o":133.7071490212,"h":134.5051758573,"l":132.2458970235,"c":132.3512446223,"v":469203.1794432961,"t":1713164400}
+{"o":132.3512446223,"h":133.3460090761,"l":131.3078690184,"c":131.7005391542,"v":385455.9737046023,"t":1713168000}
+{"o":131.7005391542,"h":133.1816971466,"l":130.80409265,"c":132.4389511256,"v":340800.273798642,"t":1713171600}
+{"o":132.4389511256,"h":133.2851979271,"l":131.7708800656,"c":131.9838796818,"v":298167.4339033788,"t":1713175200}
+{"o":131.9838796818,"h":132.5109426733,"l":129.6508229414,"c":129.7752583493,"v":319659.3859454776,"t":1713178800}
+{"o":129.7752583493,"h":130.7292639683,"l":128.3386779872,"c":129.8083354659,"v":393982.1615063759,"t":1713182400}
+{"o":129.8083354659,"h":131.8852598666,"l":127.5216184914,"c":128.4530098227,"v":427784.8467078072,"t":1713186000}
+{"o":128.4530098227,"h":130.9714437698,"l":122.387492017,"c":124.4679239766,"v":764189.0551943263,"t":1713189600}
+{"o":124.4679239766,"h":126.8622283051,"l":121.092328777,"c":123.2209867432,"v":849727.2647308587,"t":1713193200}
+{"o":123.2209867432,"h":125.322191674,"l":115.8655094214,"c":120.1541928953,"v":660135.0600577954,"t":1713196800}
+{"o":120.1541928953,"h":122.652312237,"l":115.9732769696,"c":119.5599736684,"v":726072.7829501361,"t":1713200400}
+{"o":119.5599736684,"h":120.3890770328,"l":112.013482633,"c":116.142094406,"v":706714.1960014199,"t":1713204000}
+{"o":116.142094406,"h":119.6282507075,"l":112.6392034508,"c":118.5443203127,"v":723091.0666332482,"t":1713207600}
+{"o":118.5443203127,"h":119.9140895573,"l":116.6148111544,"c":116.9530039103,"v":481171.9538224033,"t":1713211200}
+{"o":116.9530039103,"h":119.1337126108,"l":115.6432038773,"c":118.6624838909,"v":391320.715308251,"t":1713214800}
+{"o":118.6624838909,"h":120.6985459551,"l":116.7165549274,"c":120.191709424,"v":419608.040425477,"t":1713218400}
+{"o":120.191709424,"h":120.401363045,"l":117.488680287,"c":118.9898054128,"v":305568.3707186901,"t":1713222000}
+{"o":118.9898054128,"h":119.4513554175,"l":116.3537251708,"c":118.1228466071,"v":429807.1596723776,"t":1713225600}
+{"o":118.1228466071,"h":120.8235218101,"l":116.7975013139,"c":118.3299994141,"v":487114.1330404128,"t":1713229200}
+{"o":118.3299994141,"h":119.1705339207,"l":116.6069926296,"c":118.3777889954,"v":402400.6985153111,"t":1713232800}
+{"o":118.3777889954,"h":119.0903544095,"l":114.8270226933,"c":115.6258394463,"v":430640.3609751723,"t":1713236400}
+{"o":115.6258394463,"h":116.3749582121,"l":109.5000259752,"c":113.5217914778,"v":684855.4892759825,"t":1713240000}
+{"o":113.5217914778,"h":115.6325162175,"l":113.1149382933,"c":114.8505833739,"v":430455.2974378909,"t":1713243600}
+{"o":114.8505833739,"h":117.3889514062,"l":113.3845358256,"c":116.7225676084,"v":408007.4914068533,"t":1713247200}
+{"o":116.7225676084,"h":119.4619032298,"l":116.4221222121,"c":118.481941173,"v":373349.8103146928,"t":1713250800}
+{"o":118.481941173,"h":118.646703018,"l":116.9948984011,"c":117.5275174796,"v":322451.0747988477,"t":1713254400}
+{"o":117.5275174796,"h":118.9065398652,"l":116.1388716287,"c":116.7830633861,"v":305515.1559630442,"t":1713258000}
+{"o":116.7830633861,"h":117.1403724739,"l":111.6814188401,"c":114.6030927546,"v":625303.3824926529,"t":1713261600}
+{"o":114.6030927546,"h":117.4833150532,"l":113.4956770933,"c":116.907282475,"v":594792.3780789521,"t":1713265200}
+{"o":116.907282475,"h":117.0409899572,"l":114.1502931091,"c":114.7713906343,"v":504797.1213341256,"t":1713268800}
+{"o":114.7713906343,"h":115.1712970315,"l":109.8569385686,"c":113.4014370577,"v":715859.7341861255,"t":1713272400}
+{"o":113.4014370577,"h":115.6900224002,"l":112.1608371254,"c":112.6208253842,"v":729410.0414732902,"t":1713276000}
+{"o":112.6208253842,"h":113.7204674851,"l":109.3862373318,"c":109.7270120499,"v":737844.3990981845,"t":1713279600}
+{"o":109.7270120499,"h":113.7136996704,"l":108.0253475772,"c":113.4092180633,"v":744973.9742225109,"t":1713283200}
+{"o":113.4092180633,"h":118.5427234432,"l":112.7887560863,"c":113.6098080497,"v":691253.2566279676,"t":1713286800}
+{"o":113.6098080497,"h":115.8359530718,"l":113.0119344702,"c":115.1294947564,"v":659861.3749518868,"t":1713290400}
+{"o":115.1294947564,"h":115.8591909226,"l":113.0077458982,"c":113.5838219854,"v":460291.7210780664,"t":1713294000}
+{"o":113.5838219854,"h":115.3863009689,"l":112.9313705987,"c":115.2341360306,"v":364268.798230712,"t":1713297600}
+{"o":115.2341360306,"h":118.957980202,"l":114.7227613659,"c":117.902326258,"v":481523.2871975361,"t":1713301200}
+{"o":117.902326258,"h":118.6556143105,"l":116.799300165,"c":118.2754074085,"v":454469.4777354081,"t":1713304800}
+{"o":118.2754074085,"h":118.6222497835,"l":116.8837552936,"c":117.1330028451,"v":382354.9778329089,"t":1713308400}
+{"o":117.1330028451,"h":119.4249127161,"l":116.3508436844,"c":118.0675842373,"v":362628.3343120496,"t":1713312000}
+{"o":118.0675842373,"h":118.4397307079,"l":115.8946114411,"c":117.8172475336,"v":386718.3831492258,"t":1713315600}
+{"o":117.8172475336,"h":118.1977785931,"l":116.1943373049,"c":117.6721307516,"v":372197.195958973,"t":1713319200}
+{"o":117.6721307516,"h":118.3840822,"l":117.2078581761,"c":118.0779741362,"v":283632.0537862888,"t":1713322800}
+{"o":118.0779741362,"h":122.6663012772,"l":117.3542008543,"c":121.5021320447,"v":432634.6627682022,"t":1713326400}
+{"o":121.5021320447,"h":122.1559852137,"l":119.6125515006,"c":119.897260156,"v":545047.2405821987,"t":1713330000}
+{"o":119.897260156,"h":121.2088575984,"l":119.0043146423,"c":120.6629056081,"v":322605.9064500061,"t":1713333600}
+{"o":120.6629056081,"h":121.0228467333,"l":118.8417453129,"c":119.9199200851,"v":320702.309219853,"t":1713337200}
+{"o":119.9199200851,"h":120.5487396585,"l":118.3422191816,"c":119.2297679486,"v":302693.6081191055,"t":1713340800}
+{"o":119.2297679486,"h":120.2105106304,"l":118.8057834196,"c":119.5302536229,"v":258475.2606342333,"t":1713344400}
+{"o":119.5302536229,"h":119.5952844267,"l":117.1747355538,"c":117.4465042554,"v":295059.4729951971,"t":1713348000}
+{"o":117.4465042554,"h":118.2623529803,"l":115.2805714918,"c":115.3885012361,"v":326720.6221798515,"t":1713351600}
+{"o":115.3885012361,"h":116.1669893153,"l":112.3703218275,"c":113.6038131907,"v":465679.0017669807,"t":1713355200}
+{"o":113.6038131907,"h":116.1638676748,"l":113.1286551069,"c":114.9477624785,"v":459972.617144022,"t":1713358800}
+{"o":114.9477624785,"h":115.0477056135,"l":110.4628729627,"c":113.0150176111,"v":886943.5829721757,"t":1713362400}
+{"o":113.0150176111,"h":113.412712078,"l":109.4365197943,"c":110.6355891107,"v":865701.9316827902,"t":1713366000}
+{"o":110.6355891107,"h":113.0309708317,"l":108.9829547483,"c":110.2162017792,"v":730672.6060309621,"t":1713369600}
+{"o":110.2162017792,"h":114.3610955322,"l":110.0578904633,"c":113.8533696062,"v":525562.1256990272,"t":1713373200}
+{"o":113.8533696062,"h":118.5178855427,"l":113.306909028,"c":116.4667737916,"v":705828.6854560752,"t":1713376800}
+{"o":116.4667737916,"h":116.5959517131,"l":114.0045611677,"c":115.550702715,"v":415691.2986604889,"t":1713380400}
+{"o":115.550702715,"h":117.273988904,"l":114.2171591716,"c":114.6605402781,"v":447041.103409173,"t":1713384000}
+{"o":114.6605402781,"h":118.4349405576,"l":114.5695757362,"c":116.0904276781,"v":466633.1323214824,"t":1713387600}
+{"o":116.0904276781,"h":116.4593444633,"l":114.932913678,"c":115.709933569,"v":344467.4721597774,"t":1713391200}
+{"o":115.709933569,"h":116.2048670239,"l":112.146305682,"c":113.2263843195,"v":408985.7742606053,"t":1713394800}
+{"o":113.2263843195,"h":114.2525349399,"l":111.3907553228,"c":113.5835299394,"v":465563.6499205359,"t":1713398400}
+{"o":113.5835299394,"h":115.2022386467,"l":113.1988282019,"c":114.6877892777,"v":436511.6845951354,"t":1713402000}
+{"o":114.6877892777,"h":115.8274379151,"l":113.3731497603,"c":115.1958571815,"v":409495.0909902726,"t":1713405600}
+{"o":115.1958571815,"h":117.4130823252,"l":114.8668020128,"c":116.5068216824,"v":393341.7563250946,"t":1713409200}
+{"o":116.5068216824,"h":117.6160283757,"l":115.2937420871,"c":115.4353878828,"v":317625.1867607132,"t":1713412800}
+{"o":115.4353878828,"h":116.9543451994,"l":113.9512942088,"c":114.3782881824,"v":350877.6387761604,"t":1713416400}
+{"o":114.3782881824,"h":114.7276052911,"l":111.314869443,"c":112.6444040822,"v":351622.1450925994,"t":1713420000}
+{"o":112.6444040822,"h":113.261097051,"l":110.7305747379,"c":111.150253768,"v":484118.699390528,"t":1713423600}
+{"o":111.150253768,"h":112.7935090455,"l":109.6907414349,"c":111.893063693,"v":374361.8201169322,"t":1713427200}
+{"o":111.893063693,"h":113.1875179228,"l":111.2996399372,"c":112.4865522242,"v":315533.0744262657,"t":1713430800}
+{"o":112.4865522242,"h":115.0782367486,"l":112.1326738947,"c":114.543537857,"v":312143.172788978,"t":1713434400}
+{"o":114.543537857,"h":118.1701721027,"l":114.420027644,"c":116.7123517919,"v":488162.9361085122,"t":1713438000}
+{"o":116.7123517919,"h":117.2891597142,"l":113.4906096641,"c":114.4763268069,"v":378663.9065129234,"t":1713441600}
+{"o":114.4763268069,"h":115.9870979293,"l":113.5004842002,"c":115.5474340852,"v":422039.042263229,"t":1713445200}
+{"o":115.5474340852,"h":120.1286426569,"l":114.5605533918,"c":119.261708954,"v":652353.3702376384,"t":1713448800}
+{"o":119.261708954,"h":121.6003287644,"l":118.8819301488,"c":119.747125823,"v":570378.2843419776,"t":1713452400}
+{"o":119.747125823,"h":121.7374642189,"l":119.0506788131,"c":119.8540636067,"v":515973.2355639433,"t":1713456000}
+{"o":119.8540636067,"h":120.2557674836,"l":117.3437736517,"c":117.7217925941,"v":424399.9685956915,"t":1713459600}
+{"o":117.7217925941,"h":119.5522080355,"l":116.5279289304,"c":119.4404070297,"v":424704.3443189972,"t":1713463200}
+{"o":119.4404070297,"h":121.0710494685,"l":119.046331714,"c":120.6072221618,"v":349472.7115840413,"t":1713466800}
+{"o":120.6072221618,"h":121.1754875454,"l":119.9533865416,"c":120.5402959392,"v":315901.0752826205,"t":1713470400}
+{"o":120.5402959392,"h":121.9215972531,"l":120.0705491392,"c":120.9446287876,"v":335993.301612909,"t":1713474000}
+{"o":120.9446287876,"h":123.7095550919,"l":120.4719490103,"c":122.8555392512,"v":417364.8136475046,"t":1713477600}
+{"o":122.8555392512,"h":123.5981660748,"l":121.8817365323,"c":122.1099437313,"v":314456.4572736385,"t":1713481200}
+{"o":122.1099437313,"h":122.4974488151,"l":118.6498766825,"c":118.8415584093,"v":370153.9155836503,"t":1713484800}
+{"o":118.8415584093,"h":119.2524232826,"l":111.591236587,"c":113.5560866222,"v":901530.1892131292,"t":1713488400}
+{"o":113.5560866222,"h":114.4650639955,"l":108.246402373,"c":114.1561640519,"v":1152533.0436428897,"t":1713492000}
+{"o":114.1561640519,"h":117.5551938939,"l":113.6712354452,"c":117.3203208505,"v":799956.2619702454,"t":1713495600}
+{"o":117.3203208505,"h":120.9410600172,"l":116.9887380799,"c":119.8655567552,"v":596129.4713650664,"t":1713499200}
+{"o":119.8655567552,"h":120.9942889842,"l":117.719141131,"c":119.4703390051,"v":488440.2804985644,"t":1713502800}
+{"o":119.4703390051,"h":125.6506918121,"l":118.1518099476,"c":124.6641836758,"v":649990.5659045799,"t":1713506400}
+{"o":124.6641836758,"h":126.2168497092,"l":122.5541823573,"c":123.1737220625,"v":577583.4835150483,"t":1713510000}
+{"o":123.1737220625,"h":125.1542129351,"l":122.7629513809,"c":124.0148662176,"v":475353.1645663497,"t":1713513600}
+{"o":124.0148662176,"h":124.534790821,"l":122.8431995592,"c":123.4093081994,"v":347235.0452411236,"t":1713517200}
+{"o":123.4093081994,"h":125.077750595,"l":123.0184691157,"c":124.531775664,"v":381244.4026588744,"t":1713520800}
+{"o":124.531775664,"h":125.4684950612,"l":123.9933209131,"c":124.1772245058,"v":390772.5572082713,"t":1713524400}
+{"o":124.1772245058,"h":124.9624990607,"l":122.9823071398,"c":123.7684589396,"v":444354.9073410277,"t":1713528000}
+{"o":123.7684589396,"h":124.6279831188,"l":122.7966359669,"c":124.0638303371,"v":451873.6677071032,"t":1713531600}
+{"o":124.0638303371,"h":126.1459670147,"l":121.3552933938,"c":125.1588043951,"v":495051.9188543168,"t":1713535200}
+{"o":125.1588043951,"h":127.0715529413,"l":124.4394641998,"c":125.6756410583,"v":449721.1448740478,"t":1713538800}
+{"o":125.6756410583,"h":126.883133375,"l":123.5030356118,"c":125.2374166347,"v":560326.7344234071,"t":1713542400}
+{"o":125.2374166347,"h":126.2576121474,"l":124.2642369787,"c":125.8079801917,"v":409616.3158919667,"t":1713546000}
+{"o":125.8079801917,"h":125.9036737492,"l":124.1034129388,"c":124.4331096237,"v":299820.5662146746,"t":1713549600}
+{"o":124.4331096237,"h":125.3381802801,"l":123.9603882102,"c":125.0307135849,"v":279358.4275881654,"t":1713553200}
+{"o":125.0307135849,"h":125.1461009575,"l":122.4667306978,"c":122.9245350909,"v":367011.438575991,"t":1713556800}
+{"o":122.9245350909,"h":124.524091815,"l":122.8028742133,"c":124.1479830094,"v":287598.758495897,"t":1713560400}
+{"o":124.1479830094,"h":125.9209090577,"l":122.9985987498,"c":123.464985055,"v":279718.2741410245,"t":1713564000}
+{"o":123.464985055,"h":123.8517219274,"l":120.4027194155,"c":122.3942565448,"v":476403.0054871532,"t":1713567600}
+{"o":122.3942565448,"h":124.363652576,"l":120.7185298246,"c":121.0128387279,"v":474174.391523924,"t":1713571200}
+{"o":121.0128387279,"h":122.6775346531,"l":120.0060563813,"c":122.0771455969,"v":337699.4531188287,"t":1713574800}
+{"o":122.0771455969,"h":123.4323532409,"l":121.5175054812,"c":122.5999057754,"v":294889.8829891281,"t":1713578400}
+{"o":122.5999057754,"h":122.972799973,"l":121.9771419672,"c":122.3665527842,"v":222746.1790676975,"t":1713582000}
+{"o":122.3665527842,"h":124.5943400464,"l":121.7320717692,"c":124.4222008815,"v":257405.5863379138,"t":1713585600}
+{"o":124.4222008815,"h":124.6587280739,"l":122.9800518099,"c":123.5035294322,"v":314726.4566473659,"t":1713589200}
+{"o":123.5035294322,"h":124.6228541866,"l":122.7206319692,"c":123.7465146673,"v":218937.6522180628,"t":1713592800}
+{"o":123.7465146673,"h":124.2878351869,"l":123.1572497229,"c":123.3532691385,"v":184996.9053177467,"t":1713596400}
+{"o":123.3532691385,"h":123.855489113,"l":122.0243643621,"c":122.3816037669,"v":207895.9606224756,"t":1713600000}
+{"o":122.3816037669,"h":122.6668878156,"l":120.3979708109,"c":121.2095091813,"v":264464.9634160139,"t":1713603600}
+{"o":121.2095091813,"h":121.9134215142,"l":120.4388939815,"c":121.5074732936,"v":253443.6823630869,"t":1713607200}
+{"o":121.5074732936,"h":122.1683587751,"l":121.0066453244,"c":121.6331220401,"v":203107.7843848726,"t":1713610800}
+{"o":121.6331220401,"h":122.9232437586,"l":121.142714269,"c":122.3300646647,"v":217825.281212581,"t":1713614400}
+{"o":122.3300646647,"h":123.2520107333,"l":122.2078837005,"c":122.4804734925,"v":267867.7865837935,"t":1713618000}
+{"o":122.4804734925,"h":123.2316853031,"l":121.9603016677,"c":122.8009402626,"v":226996.2691306739,"t":1713621600}
+{"o":122.8009402626,"h":126.7697798898,"l":122.1231193041,"c":126.5997450149,"v":345533.5685664486,"t":1713625200}
+{"o":126.5997450149,"h":127.4482105217,"l":125.7604102898,"c":126.8062497,"v":505951.5177773365,"t":1713628800}
+{"o":126.8062497,"h":129.9589490761,"l":126.7011904122,"c":129.5155935677,"v":535145.5399038843,"t":1713632400}
+{"o":129.5155935677,"h":130.6037628042,"l":128.5373779746,"c":129.4591790685,"v":387363.1013315722,"t":1713636000}
+{"o":129.4591790685,"h":130.5595743647,"l":128.8660641387,"c":129.9548089225,"v":340042.044082202,"t":1713639600}
+{"o":129.9548089225,"h":131.0100788578,"l":129.3648681819,"c":130.0883317387,"v":405820.6748062154,"t":1713643200}
+{"o":130.0883317387,"h":130.5931219027,"l":129.1908792478,"c":129.5733744032,"v":275256.593144941,"t":1713646800}
+{"o":129.5733744032,"h":129.8326924747,"l":128.2325755422,"c":128.3410599681,"v":252341.284784655,"t":1713650400}
+{"o":128.3410599681,"h":130.2106643805,"l":128.1774890319,"c":129.9508705911,"v":275683.9639396133,"t":1713654000}
+{"o":129.9508705911,"h":130.0340055824,"l":127.2594124977,"c":127.7254364422,"v":288602.8217692015,"t":1713657600}
+{"o":127.7254364422,"h":129.3478345428,"l":127.7098974162,"c":128.5021925924,"v":284947.0110786507,"t":1713661200}
+{"o":128.5021925924,"h":130.7341295774,"l":128.1863077642,"c":130.6709676573,"v":312941.3320722718,"t":1713664800}
+{"o":130.6709676573,"h":132.005818161,"l":129.1729784604,"c":129.4701682913,"v":285516.8493505552,"t":1713668400}
+{"o":129.4701682913,"h":130.0842990409,"l":128.8218225856,"c":129.7538386841,"v":216496.4236926039,"t":1713672000}
+{"o":129.7538386841,"h":130.5059053834,"l":128.850824942,"c":129.2947043797,"v":355192.6788405213,"t":1713675600}
+{"o":129.2947043797,"h":130.4992695399,"l":128.9497888953,"c":129.8592065782,"v":254596.3307824193,"t":1713679200}
+{"o":129.8592065782,"h":130.3087527809,"l":129.0487488565,"c":129.8605346959,"v":193615.1937114109,"t":1713682800}
+{"o":129.8605346959,"h":131.2139922021,"l":129.6839382933,"c":130.2975949372,"v":209727.8039736763,"t":1713686400}
+{"o":130.2975949372,"h":130.9196274642,"l":129.6332730216,"c":129.8510996424,"v":233264.482442673,"t":1713690000}
+{"o":129.8510996424,"h":130.2744784421,"l":128.5374368255,"c":129.7295716175,"v":291592.9010704588,"t":1713693600}
+{"o":129.7295716175,"h":131.0624299576,"l":129.3418627952,"c":130.1488342687,"v":309246.068118265,"t":1713697200}
+{"o":130.1488342687,"h":130.3779937983,"l":128.6632241482,"c":128.9750494273,"v":260645.1240912423,"t":1713700800}
+{"o":128.9750494273,"h":129.7179074799,"l":127.6643072256,"c":128.068806761,"v":336176.9968126808,"t":1713704400}
+{"o":128.068806761,"h":129.0223981401,"l":127.6759179163,"c":128.1409875721,"v":290449.8963647134,"t":1713708000}
+{"o":128.1409875721,"h":129.715662324,"l":127.9000154712,"c":129.0350692206,"v":288551.2856878344,"t":1713711600}
+{"o":129.0350692206,"h":129.3986160775,"l":125.4690616491,"c":127.0921285358,"v":466849.0084808441,"t":1713715200}
+{"o":127.0921285358,"h":128.2199016102,"l":126.4706302808,"c":127.9652247803,"v":275078.2799058381,"t":1713718800}
+{"o":127.9652247803,"h":128.2182685721,"l":127.2501495179,"c":127.6713123008,"v":271419.7631040406,"t":1713722400}
+{"o":127.6713123008,"h":128.368509239,"l":127.1610950383,"c":127.1610950383,"v":314263.0081213821,"t":1713726000}
+{"o":127.1610950383,"h":128.3645479595,"l":126.6868367529,"c":128.2268719186,"v":347434.0069279847,"t":1713729600}
+{"o":128.2268719186,"h":129.6498386552,"l":126.5730984923,"c":127.9954467204,"v":355732.5276305946,"t":1713733200}
+{"o":127.9954467204,"h":129.3350861094,"l":127.5683093194,"c":128.0146602559,"v":304934.1354142224,"t":1713736800}
+{"o":128.0146602559,"h":128.5023627727,"l":127.2688354822,"c":127.9140158597,"v":260560.8322578573,"t":1713740400}
+{"o":127.9140158597,"h":129.3181042658,"l":127.4910130148,"c":128.0240809884,"v":269083.84799993,"t":1713744000}
+{"o":128.0240809884,"h":130.1166980609,"l":127.232469232,"c":127.232469232,"v":355947.9397039328,"t":1713747600}
+{"o":127.232469232,"h":127.6660711042,"l":126.066985445,"c":126.6862301878,"v":342000.8932391491,"t":1713751200}
+{"o":126.6862301878,"h":130.1244143228,"l":126.5400635709,"c":129.1515985903,"v":299490.7995962728,"t":1713754800}
+{"o":129.1515985903,"h":130.5113237124,"l":128.8660325275,"c":129.7604311389,"v":297241.1849041387,"t":1713758400}
+{"o":129.7604311389,"h":131.7592424932,"l":129.5095697325,"c":131.6742045072,"v":251441.2370948133,"t":1713762000}
+{"o":131.6742045072,"h":134.5625402922,"l":131.4014027529,"c":133.1170437771,"v":429280.9860857159,"t":1713765600}
+{"o":133.1170437771,"h":134.0812866095,"l":131.9314660812,"c":131.9367440296,"v":330641.5687011236,"t":1713769200}
+{"o":131.9367440296,"h":132.6409881676,"l":130.9037831311,"c":131.1660382032,"v":305913.4206455367,"t":1713772800}
+{"o":131.1660382032,"h":132.3497618499,"l":130.8515712861,"c":132.3025619617,"v":253498.479784351,"t":1713776400}
+{"o":132.3025619617,"h":133.0277572982,"l":131.9217330338,"c":132.4672383924,"v":285982.3980565427,"t":1713780000}
+{"o":132.4672383924,"h":132.7191280376,"l":131.0481693591,"c":131.7574910549,"v":279274.031050755,"t":1713783600}
+{"o":131.7574910549,"h":133.1281865499,"l":131.6540631174,"c":132.5403656353,"v":359558.0472683097,"t":1713787200}
+{"o":132.5403656353,"h":133.2351827897,"l":131.4353288631,"c":132.6455340971,"v":432568.2120225175,"t":1713790800}
+{"o":132.6455340971,"h":133.2803115321,"l":131.5334114974,"c":131.8948237644,"v":904142.4545864754,"t":1713794400}
+{"o":131.8948237644,"h":132.2806104167,"l":130.3679051741,"c":131.8668891606,"v":1965117.5336188411,"t":1713798000}
+{"o":131.8668891606,"h":133.2179496649,"l":130.3993770485,"c":131.9753023199,"v":1450526.6916329397,"t":1713801600}
+{"o":131.9753023199,"h":134.2613017162,"l":131.4913540428,"c":133.2710278215,"v":1078543.496209017,"t":1713805200}
+{"o":133.2710278215,"h":133.6684821168,"l":132.2379922077,"c":132.4452423621,"v":818936.6076877922,"t":1713808800}
+{"o":132.4452423621,"h":133.0795904546,"l":131.7106917345,"c":132.8305061398,"v":406256.5591433957,"t":1713812400}
+{"o":132.8305061398,"h":133.7917338314,"l":132.3837490333,"c":133.0697594146,"v":356174.8477916809,"t":1713816000}
+{"o":133.0697594146,"h":133.927629882,"l":132.5439716209,"c":133.7345988023,"v":402111.4788343905,"t":1713819600}
+{"o":133.7345988023,"h":136.2851403193,"l":133.4037940753,"c":135.753114305,"v":412629.6508134464,"t":1713823200}
+{"o":135.753114305,"h":136.3284963311,"l":134.5806971777,"c":134.8819600523,"v":404039.5133132153,"t":1713826800}
+{"o":134.8819600523,"h":136.9122549632,"l":134.5831719359,"c":136.5895119253,"v":395479.1849457643,"t":1713830400}
+{"o":136.5895119253,"h":136.8570441165,"l":135.2029806239,"c":135.5407103669,"v":425663.0251489971,"t":1713834000}
+{"o":135.5407103669,"h":136.3272303798,"l":134.6341820811,"c":134.9377015034,"v":406019.4260208644,"t":1713837600}
+{"o":134.9377015034,"h":135.6334468107,"l":133.5997088794,"c":133.6149217358,"v":413517.4601956417,"t":1713841200}
+{"o":90.1903690484,"h":90.7132319993,"l":89.9315028504,"c":90.1903690484,"v":254708.9053018839,"t":1706644800}
+{"o":90.1903690484,"h":90.3094857003,"l":89.5187292596,"c":89.5429789031,"v":243359.4251258274,"t":1706648400}
+{"o":89.5429789031,"h":89.7826241822,"l":88.7793646258,"c":88.7793646258,"v":253265.2045046069,"t":1706652000}
+{"o":88.7793646258,"h":89.2018800013,"l":86.7327840798,"c":87.0249292817,"v":446653.4452346667,"t":1706655600}
+{"o":87.0249292817,"h":87.4878848445,"l":84.8016843979,"c":86.4234455112,"v":670123.3486197024,"t":1706659200}
+{"o":86.4234455112,"h":86.9373244463,"l":85.421195978,"c":86.0989247425,"v":371207.5218489452,"t":1706662800}
+{"o":86.0989247425,"h":86.6772357188,"l":85.5581673642,"c":86.2479499733,"v":322986.2033315551,"t":1706666400}
+{"o":86.2479499733,"h":86.9738250302,"l":86.0991798211,"c":86.8386034628,"v":222325.6665220621,"t":1706670000}
+{"o":86.8386034628,"h":86.8386034628,"l":85.9769186109,"c":86.5400341874,"v":243060.5723767517,"t":1706673600}
+{"o":86.5400341874,"h":87.3865344253,"l":86.4542655237,"c":86.7584028034,"v":269591.0526221259,"t":1706677200}
+{"o":86.7584028034,"h":86.9248446256,"l":85.7489155891,"c":86.1864411066,"v":241828.7711431718,"t":1706680800}
+{"o":86.1864411066,"h":87.3529630104,"l":86.0023074612,"c":87.2306660341,"v":226994.441033608,"t":1706684400}
+{"o":87.2306660341,"h":87.4761933351,"l":86.6297818533,"c":86.8045147962,"v":249765.1447554036,"t":1706688000}
+{"o":86.8045147962,"h":86.8092897847,"l":85.1239019025,"c":85.1918500861,"v":294952.8326217551,"t":1706691600}
+{"o":85.1918500861,"h":85.5937794975,"l":83.828560475,"c":83.828560475,"v":426690.0097567801,"t":1706695200}
+{"o":83.828560475,"h":85.2346085184,"l":83.6012313317,"c":85.1062089067,"v":292557.0559021994,"t":1706698800}
+{"o":85.1062089067,"h":85.8154333592,"l":84.8631544547,"c":85.4085794394,"v":273077.6631549939,"t":1706702400}
+{"o":85.4085794394,"h":86.384702738,"l":84.8193806801,"c":85.3871194981,"v":473994.8237963589,"t":1706706000}
+{"o":85.3871194981,"h":85.633332385,"l":84.0854404515,"c":84.7732184728,"v":859244.7539476213,"t":1706709600}
+{"o":84.7732184728,"h":86.3464712777,"l":82.0613671841,"c":85.9829654082,"v":2038057.0944809732,"t":1706713200}
+{"o":85.9829654082,"h":87.4408713142,"l":85.9249217182,"c":86.9600112854,"v":1330862.9644074154,"t":1706716800}
+{"o":86.9600112854,"h":88.1704786275,"l":86.6321574219,"c":88.086895829,"v":825776.4795119212,"t":1706720400}
+{"o":88.086895829,"h":88.1825729922,"l":86.7536326482,"c":87.2584145823,"v":645092.0419196255,"t":1706724000}
+{"o":87.2584145823,"h":87.53131231,"l":85.6564843322,"c":86.7921492852,"v":752235.2913658905,"t":1706727600}
+{"o":86.7921492852,"h":86.9935783309,"l":84.0124142112,"c":84.1026050696,"v":742026.5984953645,"t":1706731200}
+{"o":84.1026050696,"h":84.763731795,"l":82.2998369179,"c":83.5323681881,"v":728855.8677508995,"t":1706734800}
+{"o":83.5323681881,"h":84.1034211659,"l":82.801821999,"c":83.9020107192,"v":544509.3500164781,"t":1706738400}
+{"o":83.9020107192,"h":84.0122010436,"l":82.9295671548,"c":83.3557942108,"v":439570.0612607822,"t":1706742000}
+{"o":83.3557942108,"h":83.8805835384,"l":82.5452358874,"c":83.6058874544,"v":549106.8277802914,"t":1706745600}
+{"o":83.6058874544,"h":83.7407656553,"l":80.1751221573,"c":80.8043867091,"v":832060.8154415245,"t":1706749200}
+{"o":80.8043867091,"h":81.1811541835,"l":80.2090578276,"c":80.9496873634,"v":567053.6504477327,"t":1706752800}
+{"o":80.9496873634,"h":81.079148248,"l":80.1045060405,"c":80.299547674,"v":491464.8519013164,"t":1706756400}
+{"o":80.299547674,"h":80.9558003566,"l":79.7887923464,"c":80.8123024818,"v":575763.9449157176,"t":1706760000}
+{"o":80.8123024818,"h":81.0619121609,"l":80.2263555117,"c":80.8295077921,"v":481014.6958824941,"t":1706763600}
+{"o":80.8295077921,"h":81.4279969747,"l":79.9744198833,"c":81.3589358189,"v":460931.0043826749,"t":1706767200}
+{"o":81.3589358189,"h":82.1988606147,"l":81.1303078649,"c":81.6124533494,"v":372697.0978777777,"t":1706770800}
+{"o":81.6124533494,"h":81.924421168,"l":81.2112170604,"c":81.7978731074,"v":330707.3750519531,"t":1706774400}
+{"o":81.7978731074,"h":82.5088056493,"l":81.3799625327,"c":82.3090118146,"v":380885.4481914534,"t":1706778000}
+{"o":82.3090118146,"h":83.0658687495,"l":82.0612012347,"c":82.6917092912,"v":341595.727804534,"t":1706781600}
+{"o":82.6917092912,"h":82.9133953179,"l":81.805528205,"c":81.993875352,"v":387722.2014397899,"t":1706785200}
+{"o":81.993875352,"h":82.4133568173,"l":81.6407740901,"c":81.8225954366,"v":399029.1102077415,"t":1706788800}
+{"o":81.8225954366,"h":82.4650537411,"l":81.3316452753,"c":82.0735077954,"v":356016.3559200246,"t":1706792400}
+{"o":82.0735077954,"h":83.4776480687,"l":81.989949502,"c":83.1146146043,"v":457431.4626609093,"t":1706796000}
+{"o":83.1146146043,"h":83.7329156069,"l":82.4510027667,"c":82.5392777583,"v":449673.6392058285,"t":1706799600}
+{"o":82.5392777583,"h":82.8502282118,"l":81.5436724106,"c":82.8222742577,"v":461955.4281569499,"t":1706803200}
+{"o":82.8222742577,"h":83.808568225,"l":82.6648467974,"c":83.3063555323,"v":406967.0252344816,"t":1706806800}
+{"o":83.3063555323,"h":83.7303260267,"l":82.8780673444,"c":83.1544922258,"v":394822.2450740691,"t":1706810400}
+{"o":83.1544922258,"h":84.1727457392,"l":82.8176845769,"c":84.1150354268,"v":372455.9472717063,"t":1706814000}
+{"o":84.1150354268,"h":84.2252833145,"l":83.2702874777,"c":83.5387798007,"v":366095.5656880344,"t":1706817600}
+{"o":83.5387798007,"h":84.2618693049,"l":83.4588209381,"c":84.1344012629,"v":458839.3317865434,"t":1706821200}
+{"o":84.1344012629,"h":84.2175158476,"l":83.2909264652,"c":83.3771752406,"v":330167.6179407946,"t":1706824800}
+{"o":83.3771752406,"h":84.1795480299,"l":83.2847040726,"c":84.0062868415,"v":332714.7101273989,"t":1706828400}
+{"o":84.0062868415,"h":85.4836382908,"l":83.6990066891,"c":84.9042052514,"v":483296.58314827,"t":1706832000}
+{"o":84.9042052514,"h":85.2806193251,"l":84.638339198,"c":84.7228607506,"v":316162.6868195315,"t":1706835600}
+{"o":84.7228607506,"h":85.4019364151,"l":84.2720743276,"c":85.3428083275,"v":312308.5287190044,"t":1706839200}
+{"o":85.3428083275,"h":85.90903326,"l":85.0678618633,"c":85.0770938685,"v":270388.3935785933,"t":1706842800}
+{"o":85.0770938685,"h":85.4215719832,"l":84.7414370428,"c":85.0527071828,"v":259486.4617879156,"t":1706846400}
+{"o":85.0527071828,"h":85.5178795549,"l":84.5455449439,"c":85.3270165839,"v":268780.4686308493,"t":1706850000}
+{"o":85.3270165839,"h":86.1981454576,"l":85.2017594494,"c":86.0318382744,"v":227039.2824696765,"t":1706853600}
+{"o":86.0318382744,"h":87.1516555938,"l":85.925967355,"c":86.9292149232,"v":304179.8853404534,"t":1706857200}
+{"o":86.9292149232,"h":87.1081575396,"l":85.8390193846,"c":86.206185702,"v":316819.399785143,"t":1706860800}
+{"o":86.206185702,"h":86.985051869,"l":85.9936833783,"c":86.3960901131,"v":286419.7325626496,"t":1706864400}
+{"o":86.3960901131,"h":87.8094386651,"l":86.3537552699,"c":87.5887649739,"v":307741.2684979285,"t":1706868000}
+{"o":87.5887649739,"h":87.8554536603,"l":87.1628179775,"c":87.541995698,"v":190413.4971192718,"t":1706871600}
+{"o":87.541995698,"h":88.034640335,"l":87.0320609511,"c":87.0939633994,"v":224972.6255244898,"t":1706875200}
+{"o":87.0939633994,"h":87.4017115599,"l":84.4697648547,"c":84.823979576,"v":441982.3313917469,"t":1706878800}
+{"o":84.823979576,"h":85.591322658,"l":84.6139450904,"c":85.3159189726,"v":347741.3777551379,"t":1706882400}
+{"o":85.3159189726,"h":87.3174671108,"l":85.1780003382,"c":87.0648259154,"v":432740.3336562858,"t":1706886000}
+{"o":87.0648259154,"h":87.7445858056,"l":85.7891800283,"c":85.9159882624,"v":377829.9123817161,"t":1706889600}
+{"o":85.9159882624,"h":86.3522871726,"l":85.1608500714,"c":85.3246203942,"v":306671.3384007906,"t":1706893200}
+{"o":85.3246203942,"h":85.3246203942,"l":84.5217194113,"c":85.2525830057,"v":293444.8619507878,"t":1706896800}
+{"o":85.2525830057,"h":85.4554229909,"l":84.7248790028,"c":85.4142440492,"v":242255.3007103463,"t":1706900400}
+{"o":85.4142440492,"h":85.7727475754,"l":84.9693976353,"c":85.1630346821,"v":269863.0985483568,"t":1706904000}
+{"o":85.1630346821,"h":85.6401583451,"l":85.0813477374,"c":85.332574163,"v":282860.5283261436,"t":1706907600}
+{"o":85.332574163,"h":86.2542097233,"l":85.2360424937,"c":86.166296138,"v":233090.9183157389,"t":1706911200}
+{"o":86.166296138,"h":86.5856436868,"l":86.0850043882,"c":86.3800500171,"v":269226.1132008649,"t":1706914800}
+{"o":86.3800500171,"h":86.9114822216,"l":85.8749549529,"c":85.9652789498,"v":282746.6268593253,"t":1706918400}
+{"o":85.9652789498,"h":86.3585389543,"l":85.5668603732,"c":85.8556278694,"v":267828.5493692312,"t":1706922000}
+{"o":85.8556278694,"h":86.0116945501,"l":85.2279939116,"c":85.4615071186,"v":305444.399508568,"t":1706925600}
+{"o":85.4615071186,"h":85.7697269918,"l":85.1989685524,"c":85.2188909128,"v":229491.9674944391,"t":1706929200}
+{"o":85.2188909128,"h":85.7236773632,"l":85.1837714749,"c":85.6166364549,"v":193134.3304585979,"t":1706932800}
+{"o":85.6166364549,"h":85.9495324572,"l":85.3491840449,"c":85.8662473508,"v":158018.6242152501,"t":1706936400}
+{"o":85.8662473508,"h":85.9664391531,"l":85.565012362,"c":85.5714950093,"v":131673.4587485273,"t":1706940000}
+{"o":85.5714950093,"h":85.7573260935,"l":84.7935451583,"c":85.0526766759,"v":173541.9782241105,"t":1706943600}
+{"o":85.0526766759,"h":85.3527742321,"l":84.5334994259,"c":84.7008402324,"v":155674.0137191898,"t":1706947200}
+{"o":84.7008402324,"h":85.3297042699,"l":84.6914501948,"c":85.2451085207,"v":132802.6977727691,"t":1706950800}
+{"o":85.2451085207,"h":85.3269020939,"l":84.8516386419,"c":85.047402025,"v":126149.2468797212,"t":1706954400}
+{"o":85.047402025,"h":85.0533236992,"l":84.5259658501,"c":84.732510225,"v":131275.1948889066,"t":1706958000}
+{"o":84.732510225,"h":84.9809796125,"l":84.6108105026,"c":84.7465436143,"v":143347.8927971573,"t":1706961600}
+{"o":84.7465436143,"h":84.882065385,"l":84.0048802355,"c":84.1583596259,"v":192076.302101454,"t":1706965200}
+{"o":84.1583596259,"h":84.3171053817,"l":83.7756040848,"c":83.8738802828,"v":208788.5126249893,"t":1706968800}
+{"o":83.8738802828,"h":84.4558966612,"l":83.0394731244,"c":84.200350745,"v":289234.7908633727,"t":1706972400}
+{"o":84.200350745,"h":84.4549782482,"l":83.9774936432,"c":83.9820633915,"v":220082.832062942,"t":1706976000}
+{"o":83.9820633915,"h":84.8063593964,"l":83.8091327507,"c":84.5513410468,"v":200105.3576777143,"t":1706979600}
+{"o":84.5513410468,"h":84.5880318483,"l":83.564130289,"c":83.8365953845,"v":204498.5986656741,"t":1706983200}
+{"o":83.8365953845,"h":84.3170644533,"l":83.6996041011,"c":84.2312585578,"v":182886.7014501461,"t":1706986800}
+{"o":84.2312585578,"h":84.4115385461,"l":83.9602427141,"c":84.155318261,"v":188786.7336643003,"t":1706990400}
+{"o":84.155318261,"h":84.4708040795,"l":83.8613121943,"c":84.0600322913,"v":188250.2565707398,"t":1706994000}
+{"o":84.0600322913,"h":84.5661289089,"l":83.9572493209,"c":84.1687145922,"v":247023.8728247282,"t":1706997600}
+{"o":84.1687145922,"h":84.4255797357,"l":83.8410104264,"c":84.1599031456,"v":187604.5870401397,"t":1707001200}
+{"o":84.1599031456,"h":84.2252006447,"l":83.3166849904,"c":84.1399887555,"v":287014.2594912978,"t":1707004800}
+{"o":84.1399887555,"h":84.6397215578,"l":83.7195753226,"c":84.5593612396,"v":299979.9611451852,"t":1707008400}
+{"o":84.5593612396,"h":84.6435473612,"l":84.2818737054,"c":84.3101510821,"v":175207.9748387977,"t":1707012000}
+{"o":84.3101510821,"h":84.8461095661,"l":84.3101510821,"c":84.509312518,"v":159786.2787017773,"t":1707015600}
+{"o":84.509312518,"h":84.5150769995,"l":83.4718957484,"c":83.7928787711,"v":248532.5416499487,"t":1707019200}
+{"o":83.7928787711,"h":84.3454814309,"l":83.6345405131,"c":83.8077506079,"v":185652.0818583232,"t":1707022800}
+{"o":83.8077506079,"h":84.0494759087,"l":83.2706722709,"c":83.3902869465,"v":195911.3821645222,"t":1707026400}
+{"o":83.3902869465,"h":83.6673781569,"l":82.6238225439,"c":82.8531293896,"v":175994.6732851553,"t":1707030000}
+{"o":82.8531293896,"h":83.1307912972,"l":82.7758948199,"c":82.9591810068,"v":166608.8520434316,"t":1707033600}
+{"o":82.9591810068,"h":83.8738511174,"l":82.425778078,"c":83.5559748869,"v":216157.7527920226,"t":1707037200}
+{"o":83.5559748869,"h":83.6588290269,"l":83.2281095412,"c":83.4530595252,"v":133201.9463774129,"t":1707040800}
+{"o":83.4530595252,"h":84.4232977792,"l":83.3274625918,"c":84.1401153461,"v":180758.5881405011,"t":1707044400}
+{"o":84.1401153461,"h":84.5144529445,"l":83.9740520554,"c":83.9770742191,"v":162606.1530392041,"t":1707048000}
+{"o":83.9770742191,"h":84.1639767005,"l":83.8334605994,"c":84.0022062176,"v":170012.1794483735,"t":1707051600}
+{"o":84.0022062176,"h":84.4095003271,"l":83.708188568,"c":83.708188568,"v":205096.8338023431,"t":1707055200}
+{"o":83.708188568,"h":83.9772712894,"l":83.5472694546,"c":83.8304694146,"v":203757.1932575277,"t":1707058800}
+{"o":83.8304694146,"h":83.9126770992,"l":83.2607272441,"c":83.7045195006,"v":222380.695375471,"t":1707062400}
+{"o":83.7045195006,"h":83.8095056571,"l":83.3220627876,"c":83.3417821503,"v":213662.9020302273,"t":1707066000}
+{"o":83.3417821503,"h":83.6492338623,"l":82.7713436143,"c":83.1155458047,"v":210726.6051453799,"t":1707069600}
+{"o":83.1155458047,"h":83.2086890984,"l":82.5958816216,"c":82.7722485306,"v":224750.0569974364,"t":1707073200}
+{"o":82.7722485306,"h":83.0597839592,"l":82.1560072687,"c":83.0217984394,"v":367062.7097541162,"t":1707076800}
+{"o":83.0217984394,"h":83.3096169328,"l":82.4071449156,"c":82.5794160601,"v":208056.0183559498,"t":1707080400}
+{"o":82.5794160601,"h":82.9496682223,"l":81.7201954855,"c":82.2490907325,"v":241439.2870876085,"t":1707084000}
+{"o":82.2490907325,"h":82.5054185147,"l":81.7951167581,"c":82.0024939028,"v":214932.2439764537,"t":1707087600}
+{"o":82.0024939028,"h":82.5973477942,"l":81.7365622224,"c":81.8772073011,"v":238245.4889224332,"t":1707091200}
+{"o":81.8772073011,"h":81.9212948667,"l":80.7004127718,"c":81.7689623605,"v":266614.3437134919,"t":1707094800}
+{"o":81.7689623605,"h":82.0795498001,"l":81.4320468719,"c":81.7595333664,"v":150290.6801067155,"t":1707098400}
+{"o":81.7595333664,"h":82.514033797,"l":81.7266529219,"c":82.4266526752,"v":169847.7961051007,"t":1707102000}
+{"o":82.4266526752,"h":83.2148484397,"l":82.3425285745,"c":82.8541361571,"v":305884.3063330108,"t":1707105600}
+{"o":82.8541361571,"h":82.8541361571,"l":82.2654835686,"c":82.5828718094,"v":119042.4482514285,"t":1707109200}
+{"o":82.5828718094,"h":83.0930358408,"l":82.4847945462,"c":82.9815925114,"v":114227.5949070358,"t":1707112800}
+{"o":82.9815925114,"h":84.1039399466,"l":82.9333196458,"c":83.8115166717,"v":236578.5629669015,"t":1707116400}
+{"o":83.8115166717,"h":84.0203022756,"l":83.2541256186,"c":83.6152785572,"v":169303.147793989,"t":1707120000}
+{"o":83.6152785572,"h":83.8936036008,"l":83.2297627262,"c":83.4703484638,"v":172396.8328818753,"t":1707123600}
+{"o":83.4703484638,"h":84.3517219679,"l":83.431295915,"c":84.0736789622,"v":189868.0061883919,"t":1707127200}
+{"o":84.0736789622,"h":84.1619713538,"l":83.7548971604,"c":84.0353788321,"v":165520.1520962171,"t":1707130800}
+{"o":84.0353788321,"h":84.1674210638,"l":83.5841020183,"c":83.7627442677,"v":180688.6067178677,"t":1707134400}
+{"o":83.7627442677,"h":84.7127823611,"l":83.5896630587,"c":84.3664244428,"v":264775.1244445457,"t":1707138000}
+{"o":84.3664244428,"h":84.6645595765,"l":83.7826592737,"c":83.8732744954,"v":223099.0609671875,"t":1707141600}
+{"o":83.8732744954,"h":83.8732744954,"l":81.778247037,"c":82.0778710665,"v":490184.5618751476,"t":1707145200}
+{"o":82.0778710665,"h":82.6418481483,"l":81.824418395,"c":82.5626491573,"v":276098.1923446415,"t":1707148800}
+{"o":82.5626491573,"h":82.7754748051,"l":81.9965226304,"c":82.1296213568,"v":248209.7190650632,"t":1707152400}
+{"o":82.1296213568,"h":82.6787311123,"l":81.9724900036,"c":82.3334902914,"v":270991.6857474654,"t":1707156000}
+{"o":82.3334902914,"h":82.8734728209,"l":82.246646393,"c":82.3804223451,"v":227637.3147185863,"t":1707159600}
+{"o":82.3804223451,"h":82.4779418517,"l":81.4956924516,"c":82.3136851199,"v":342790.2205328832,"t":1707163200}
+{"o":82.3136851199,"h":82.4989585779,"l":81.4295739884,"c":81.4863614943,"v":351386.1133102238,"t":1707166800}
+{"o":81.4863614943,"h":81.8460819536,"l":80.9017243284,"c":81.3230704226,"v":292566.9871894546,"t":1707170400}
+{"o":81.3230704226,"h":82.3440899639,"l":81.1514997014,"c":82.1399692972,"v":236850.1583041949,"t":1707174000}
+{"o":82.1399692972,"h":82.3567157151,"l":81.9474623942,"c":82.0516723484,"v":188605.3333063608,"t":1707177600}
+{"o":82.0516723484,"h":82.5282861933,"l":81.6965216131,"c":82.2253056857,"v":283353.3078865416,"t":1707181200}
+{"o":82.2253056857,"h":82.9831950842,"l":82.0161780588,"c":82.7902161927,"v":232728.6650425617,"t":1707184800}
+{"o":82.7902161927,"h":83.0567824588,"l":82.0919907319,"c":82.42478549,"v":229575.6174874452,"t":1707188400}
+{"o":82.42478549,"h":82.4830102143,"l":81.8299686443,"c":81.8815076888,"v":187321.3777444163,"t":1707192000}
+{"o":81.8815076888,"h":82.0822831314,"l":81.5005886697,"c":81.9751620721,"v":168777.2991296902,"t":1707195600}
+{"o":81.9751620721,"h":82.1436904947,"l":81.7606892751,"c":82.0036523477,"v":119431.0038833623,"t":1707199200}
+{"o":82.0036523477,"h":82.2941741029,"l":81.7608499088,"c":82.1839941466,"v":152573.5204846201,"t":1707202800}
+{"o":82.1839941466,"h":82.6455673893,"l":82.1204911374,"c":82.5678036005,"v":164702.3770196449,"t":1707206400}
+{"o":82.5678036005,"h":82.6836045904,"l":82.2032484022,"c":82.5530118275,"v":135139.3271768625,"t":1707210000}
+{"o":82.5530118275,"h":82.5530118275,"l":82.5530118275,"c":82.5530118275,"v":0.0,"t":1707213600}
+{"o":82.5530118275,"h":82.5530118275,"l":82.5530118275,"c":82.5530118275,"v":0.0,"t":1707217200}
+{"o":82.5530118275,"h":82.5530118275,"l":82.5530118275,"c":82.5530118275,"v":0.0,"t":1707220800}
+{"o":82.5530118275,"h":82.5530118275,"l":82.5530118275,"c":82.5530118275,"v":0.0,"t":1707224400}
+{"o":82.5530118275,"h":82.5541146124,"l":80.8508809704,"c":80.9456219861,"v":109042.1375095206,"t":1707228000}
+{"o":80.9456219861,"h":82.2548300668,"l":80.8176128193,"c":82.1886573402,"v":476763.0998275406,"t":1707231600}
+{"o":82.1886573402,"h":82.5728853279,"l":81.7519376641,"c":81.8200787998,"v":364599.5896156921,"t":1707235200}
+{"o":81.8200787998,"h":82.3340811095,"l":81.6848706288,"c":82.3167879727,"v":458454.4849438664,"t":1707238800}
+{"o":82.3167879727,"h":82.9298877362,"l":81.8735161178,"c":82.7777535996,"v":294845.5693096853,"t":1707242400}
+{"o":82.7777535996,"h":83.8917675241,"l":82.5298957603,"c":83.8134521511,"v":311147.1528685571,"t":1707246000}
+{"o":83.8134521511,"h":84.0820647331,"l":83.4486016689,"c":83.583386171,"v":302862.7754623019,"t":1707249600}
+{"o":83.583386171,"h":83.6624712256,"l":83.2062255798,"c":83.3339110839,"v":227982.0435059351,"t":1707253200}
+{"o":83.3339110839,"h":84.0476202612,"l":83.0529056451,"c":83.7477922458,"v":253050.824268602,"t":1707256800}
+{"o":83.7477922458,"h":83.8567130274,"l":83.1759931039,"c":83.2328606236,"v":227538.7531221563,"t":1707260400}
+{"o":83.2328606236,"h":83.6380757202,"l":83.1553638308,"c":83.350071139,"v":219319.6334864251,"t":1707264000}
+{"o":83.350071139,"h":83.6984427224,"l":83.2083461215,"c":83.4091121521,"v":267501.3907203535,"t":1707267600}
+{"o":83.4091121521,"h":83.478713413,"l":82.7345134977,"c":82.8007635281,"v":249881.4414159072,"t":1707271200}
+{"o":82.8007635281,"h":82.8879132744,"l":82.0291021421,"c":82.044901761,"v":234624.2761913532,"t":1707274800}
+{"o":82.044901761,"h":82.2701225673,"l":81.5645316665,"c":81.9930549877,"v":248051.5441229618,"t":1707278400}
+{"o":81.9930549877,"h":82.5889045924,"l":81.6728591594,"c":82.3491555873,"v":209191.3279920934,"t":1707282000}
+{"o":82.3491555873,"h":82.4082595256,"l":82.0971697495,"c":82.3159089521,"v":146368.3902885253,"t":1707285600}
+{"o":82.3159089521,"h":82.4389751694,"l":81.842829838,"c":82.0597904167,"v":145160.3073670597,"t":1707289200}
+{"o":82.0597904167,"h":82.1799895192,"l":81.7816748185,"c":81.8094051875,"v":147702.2320166551,"t":1707292800}
+{"o":81.8094051875,"h":82.4452780751,"l":81.543326985,"c":82.2556071245,"v":171907.1747204405,"t":1707296400}
+{"o":82.2556071245,"h":82.2674565324,"l":81.3085149731,"c":81.5697826332,"v":173372.8020391815,"t":1707300000}
+{"o":81.5697826332,"h":82.0304106659,"l":81.5276844194,"c":81.7448507661,"v":202984.4751543077,"t":1707303600}
+{"o":81.7448507661,"h":82.2682008049,"l":81.6861625188,"c":82.0738650328,"v":189889.4843314245,"t":1707307200}
+{"o":82.0738650328,"h":82.2105071721,"l":81.7251796419,"c":81.8843341919,"v":216890.0491138249,"t":1707310800}
+{"o":81.8843341919,"h":82.6232027952,"l":81.8220852932,"c":82.0687802386,"v":406917.0548476485,"t":1707314400}
+{"o":82.0687802386,"h":83.0152615391,"l":81.877370544,"c":82.6422610062,"v":526471.5429105287,"t":1707318000}
+{"o":82.6422610062,"h":83.4885812726,"l":82.5720070676,"c":83.4747630382,"v":369678.1934148191,"t":1707321600}
+{"o":83.4747630382,"h":84.2175810731,"l":83.3358217289,"c":83.7016264625,"v":390712.2582164942,"t":1707325200}
+{"o":83.7016264625,"h":83.8439590814,"l":83.2881939551,"c":83.7546116834,"v":297709.331606147,"t":1707328800}
+{"o":83.7546116834,"h":84.02037325,"l":83.2999944208,"c":83.4057363677,"v":238390.497563545,"t":1707332400}
+{"o":83.4057363677,"h":84.8254879969,"l":83.3890228685,"c":84.4479971557,"v":437937.03174916,"t":1707336000}
+{"o":84.4479971557,"h":86.7427559057,"l":84.4343635874,"c":86.4517818508,"v":507748.0988930998,"t":1707339600}
+{"o":86.4517818508,"h":86.7829814924,"l":86.2656072346,"c":86.7050016338,"v":311683.0820614193,"t":1707343200}
+{"o":86.7050016338,"h":87.2204909509,"l":86.5359719115,"c":86.8516606913,"v":235823.7002437995,"t":1707346800}
+{"o":86.8516606913,"h":87.8260676129,"l":86.7280174698,"c":87.5887506329,"v":329117.3905419991,"t":1707350400}
+{"o":87.5887506329,"h":88.030201863,"l":86.9880349071,"c":87.8325296675,"v":286542.2919226959,"t":1707354000}
+{"o":87.8325296675,"h":88.0706684124,"l":87.4018585386,"c":87.6326998594,"v":199544.8170121526,"t":1707357600}
+{"o":87.6326998594,"h":87.9681650852,"l":87.2780006945,"c":87.3802878081,"v":147052.5725012216,"t":1707361200}
+{"o":87.3802878081,"h":87.6247127599,"l":87.265355876,"c":87.3952301328,"v":215520.9530708373,"t":1707364800}
+{"o":87.3952301328,"h":87.4289035866,"l":86.8030197277,"c":86.9668103109,"v":218158.6880178855,"t":1707368400}
+{"o":86.9668103109,"h":87.1892878334,"l":86.4340865273,"c":86.5203388497,"v":253217.0815479351,"t":1707372000}
+{"o":86.5203388497,"h":86.9559330442,"l":86.3743851653,"c":86.6076628599,"v":178447.3981742209,"t":1707375600}
+{"o":86.6076628599,"h":87.62798125,"l":86.5882457429,"c":87.6013168908,"v":160294.2596372234,"t":1707379200}
+{"o":87.6013168908,"h":87.8724242035,"l":87.0680598135,"c":87.3959932078,"v":211611.0834746985,"t":1707382800}
+{"o":87.3959932078,"h":87.7229341805,"l":87.3074144506,"c":87.5228614972,"v":141397.8049596228,"t":1707386400}
+{"o":87.5228614972,"h":87.585357708,"l":86.7422156542,"c":86.9506191914,"v":175949.7225259965,"t":1707390000}
+{"o":86.9506191914,"h":87.3661979706,"l":86.7600081005,"c":87.0001203176,"v":173861.0433682789,"t":1707393600}
+{"o":87.0001203176,"h":89.2667155231,"l":86.9500183525,"c":88.9200814364,"v":359602.2030356168,"t":1707397200}
+{"o":88.9200814364,"h":90.1684330955,"l":88.7644230741,"c":89.6298088216,"v":491718.4699775809,"t":1707400800}
+{"o":89.6298088216,"h":90.118896408,"l":89.3805556846,"c":90.0429807923,"v":312998.0451139336,"t":1707404400}
+{"o":90.0429807923,"h":90.1516379145,"l":87.78858179,"c":88.4278585653,"v":316235.793597834,"t":1707408000}
+{"o":88.4278585653,"h":88.8550947976,"l":87.8589594499,"c":87.9934814236,"v":297000.2689609082,"t":1707411600}
+{"o":87.9934814236,"h":88.3931624905,"l":87.5847383137,"c":88.257728227,"v":234874.1948549506,"t":1707415200}
+{"o":88.257728227,"h":88.466177613,"l":87.7423309026,"c":87.9300344858,"v":209610.6923561073,"t":1707418800}
+{"o":87.9300344858,"h":88.6244810344,"l":87.9236870188,"c":88.5163811492,"v":225047.0281634085,"t":1707422400}
+{"o":88.5163811492,"h":88.8293314449,"l":88.1026706804,"c":88.2475981245,"v":206549.5145422748,"t":1707426000}
+{"o":88.2475981245,"h":88.4790956526,"l":87.9896244996,"c":88.2071149575,"v":170760.0849032618,"t":1707429600}
+{"o":88.2071149575,"h":88.6907549918,"l":88.1858927428,"c":88.3346954571,"v":224294.9949902521,"t":1707433200}
+{"o":88.3346954571,"h":89.1619814852,"l":88.3280194957,"c":88.8285168966,"v":262454.6214108368,"t":1707436800}
+{"o":88.8285168966,"h":89.3990590204,"l":88.624107599,"c":89.3579803788,"v":241115.0575008416,"t":1707440400}
+{"o":89.3579803788,"h":90.8658350734,"l":89.2298228207,"c":90.7766808198,"v":308346.9055192609,"t":1707444000}
+{"o":90.7766808198,"h":90.919861545,"l":89.5767573783,"c":89.6259397187,"v":236209.5338718754,"t":1707447600}
+{"o":89.6259397187,"h":90.103500894,"l":89.2142668879,"c":89.6625109594,"v":192651.34065306,"t":1707451200}
+{"o":89.6625109594,"h":90.3077177529,"l":89.4857524529,"c":90.2451375857,"v":163996.8846131678,"t":1707454800}
+{"o":90.2451375857,"h":90.2960957206,"l":89.7618439422,"c":90.0456327543,"v":143428.0681587175,"t":1707458400}
+{"o":90.0456327543,"h":90.8624779135,"l":89.9955039129,"c":90.5054943326,"v":164573.9514342707,"t":1707462000}
+{"o":90.5054943326,"h":91.2774744575,"l":90.3603128226,"c":91.2475885441,"v":199507.4525848564,"t":1707465600}
+{"o":91.2475885441,"h":91.4135250556,"l":90.2229709,"c":90.444911373,"v":310948.5098337573,"t":1707469200}
+{"o":90.444911373,"h":90.7881222588,"l":90.2658811171,"c":90.6638019489,"v":178949.5783400885,"t":1707472800}
+{"o":90.6638019489,"h":91.1204062821,"l":89.7126922311,"c":90.9782507515,"v":324550.7848657321,"t":1707476400}
+{"o":90.9782507515,"h":91.8642723932,"l":90.5803433934,"c":90.8189941688,"v":454121.0094849848,"t":1707480000}
+{"o":90.8189941688,"h":91.0465717528,"l":90.2880172247,"c":91.0107444218,"v":302285.471085866,"t":1707483600}
+{"o":91.0107444218,"h":91.5259909939,"l":89.8317919905,"c":90.1544790809,"v":450966.8051953999,"t":1707487200}
+{"o":90.1544790809,"h":90.9199402103,"l":89.4718591296,"c":90.7616165943,"v":364176.1702164558,"t":1707490800}
+{"o":90.7616165943,"h":91.0827226467,"l":89.7210185228,"c":90.2246608881,"v":384973.2328024591,"t":1707494400}
+{"o":90.2246608881,"h":90.6321407145,"l":90.0034922353,"c":90.5054604307,"v":264289.7405745501,"t":1707498000}
+{"o":90.5054604307,"h":91.4924617979,"l":90.373459559,"c":90.850685281,"v":325602.4024593006,"t":1707501600}
+{"o":90.850685281,"h":91.0297631421,"l":90.1738209077,"c":90.258562617,"v":279342.6965484209,"t":1707505200}
+{"o":90.258562617,"h":90.8532647679,"l":90.1825091072,"c":90.3968766916,"v":217217.2618680355,"t":1707508800}
+{"o":90.3968766916,"h":93.6830013919,"l":90.3342825578,"c":93.6196592872,"v":355594.8731952437,"t":1707512400}
+{"o":93.6196592872,"h":93.745096679,"l":92.3183304699,"c":92.7032903197,"v":342529.2017122663,"t":1707516000}
+{"o":92.7032903197,"h":93.0624367466,"l":91.7202653003,"c":91.9305845569,"v":296849.077113366,"t":1707519600}
+{"o":91.9305845569,"h":92.9532635743,"l":91.8797104423,"c":92.4656765623,"v":240162.290523571,"t":1707523200}
+{"o":92.4656765623,"h":93.7462522786,"l":92.344769779,"c":93.5511695947,"v":233416.0329828667,"t":1707526800}
+{"o":93.5511695947,"h":94.3923288557,"l":93.4698277108,"c":93.9343582395,"v":238984.8217937978,"t":1707530400}
+{"o":93.9343582395,"h":95.135418868,"l":93.9343582395,"c":95.1140633505,"v":266792.4206260112,"t":1707534000}
+{"o":95.1140633505,"h":95.405980749,"l":94.416652854,"c":94.7285857847,"v":230359.1545899513,"t":1707537600}
+{"o":94.7285857847,"h":94.9429152592,"l":94.4269570365,"c":94.6900023063,"v":155773.6384023697,"t":1707541200}
+{"o":94.6900023063,"h":94.7355941951,"l":93.5498912142,"c":93.6785637497,"v":177519.8726221079,"t":1707544800}
+{"o":93.6785637497,"h":93.9402934588,"l":93.4352260307,"c":93.6092511414,"v":131013.1001315539,"t":1707548400}
+{"o":93.6092511414,"h":94.247889801,"l":93.0111943485,"c":93.0134307343,"v":150910.0084626107,"t":1707552000}
+{"o":93.0134307343,"h":93.8562144219,"l":92.9848802141,"c":93.6835152465,"v":197010.3087458715,"t":1707555600}
+{"o":93.6835152465,"h":93.7493202216,"l":92.2297611921,"c":92.3010035364,"v":194929.5710593176,"t":1707559200}
+{"o":92.3010035364,"h":93.1678115312,"l":92.2263391606,"c":92.9333303793,"v":167510.7056038912,"t":1707562800}
+{"o":92.9333303793,"h":93.0047489578,"l":92.4052992367,"c":92.6845212185,"v":147390.9799312019,"t":1707566400}
+{"o":92.6845212185,"h":92.8961337664,"l":92.1359444964,"c":92.8702251414,"v":169183.4214987597,"t":1707570000}
+{"o":92.8702251414,"h":93.415090656,"l":92.8213783021,"c":93.044696771,"v":173367.8541124538,"t":1707573600}
+{"o":93.044696771,"h":93.5282263579,"l":92.9958129346,"c":93.3025511169,"v":175884.5127010279,"t":1707577200}
+{"o":93.3025511169,"h":93.3927108922,"l":92.8082710283,"c":93.2015196571,"v":195292.6740491174,"t":1707580800}
+{"o":93.2015196571,"h":93.4039807106,"l":92.6720926592,"c":92.7317381059,"v":190791.6890635199,"t":1707584400}
+{"o":92.7317381059,"h":94.0885460302,"l":92.6890124158,"c":93.8745691787,"v":180238.772969674,"t":1707588000}
+{"o":93.8745691787,"h":94.1826383559,"l":93.6051337022,"c":93.8504309714,"v":169361.5053293172,"t":1707591600}
+{"o":93.8504309714,"h":94.87393856,"l":93.5302492105,"c":93.9332569151,"v":253622.8248799175,"t":1707595200}
+{"o":93.9332569151,"h":94.7936154638,"l":93.7960759507,"c":94.4354991037,"v":271808.3320401617,"t":1707598800}
+{"o":94.4354991037,"h":94.5441354867,"l":93.4193586569,"c":93.9957050322,"v":209871.9575509311,"t":1707602400}
+{"o":93.9957050322,"h":94.3828051791,"l":93.4578175709,"c":93.704269315,"v":167225.0578058804,"t":1707606000}
+{"o":93.704269315,"h":93.9376334979,"l":93.1930267458,"c":93.5636571696,"v":184348.167816677,"t":1707609600}
+{"o":93.5636571696,"h":93.6194741655,"l":92.7318451228,"c":93.0364467617,"v":197419.6534898124,"t":1707613200}
+{"o":93.0364467617,"h":93.3095665539,"l":92.6598638308,"c":92.8774359171,"v":152419.1648004731,"t":1707616800}
+{"o":92.8774359171,"h":94.2738474567,"l":92.8674022808,"c":94.0532222797,"v":175109.1459853468,"t":1707620400}
+{"o":94.0532222797,"h":94.4597884841,"l":93.709198548,"c":93.9228401815,"v":154688.286399363,"t":1707624000}
+{"o":93.9228401815,"h":94.0874705941,"l":93.5193989501,"c":93.7144390597,"v":147827.8447071254,"t":1707627600}
+{"o":93.7144390597,"h":94.0396889198,"l":93.4298664598,"c":93.9038758518,"v":121456.4316618918,"t":1707631200}
+{"o":93.9038758518,"h":94.3254324226,"l":93.5309548471,"c":93.8515220096,"v":144559.4859264024,"t":1707634800}
+{"o":93.8515220096,"h":94.0883102056,"l":93.5918168951,"c":93.7187362568,"v":135404.885961745,"t":1707638400}
+{"o":93.7187362568,"h":94.6584781616,"l":93.7012941025,"c":94.5324202369,"v":150950.7000564967,"t":1707642000}
+{"o":94.5324202369,"h":94.8049560782,"l":93.3453380096,"c":93.9716729134,"v":205849.9961315126,"t":1707645600}
+{"o":93.9716729134,"h":94.4069863814,"l":93.7968290485,"c":94.309394462,"v":134432.2013957885,"t":1707649200}
+{"o":94.309394462,"h":95.0985745944,"l":94.1918153398,"c":94.2411827777,"v":215941.3384278429,"t":1707652800}
+{"o":94.2411827777,"h":94.4624777954,"l":93.7822387287,"c":93.8472567082,"v":165802.6926806445,"t":1707656400}
+{"o":93.8472567082,"h":94.195686294,"l":93.4587397442,"c":94.1396679098,"v":190371.4705375732,"t":1707660000}
+{"o":94.1396679098,"h":94.163295082,"l":93.4607059813,"c":93.536834893,"v":189037.022497128,"t":1707663600}
+{"o":93.536834893,"h":93.6410667956,"l":92.9170938822,"c":93.1981986066,"v":230387.6595052144,"t":1707667200}
+{"o":93.1981986066,"h":93.7668766189,"l":93.1107290178,"c":93.5794599981,"v":238711.083561828,"t":1707670800}
+{"o":93.5794599981,"h":93.6223326401,"l":92.6610886908,"c":93.1511503479,"v":228139.2190347828,"t":1707674400}
+{"o":93.1511503479,"h":93.3733650084,"l":92.8798082523,"c":93.0140469739,"v":192103.700136133,"t":1707678000}
+{"o":93.0140469739,"h":93.5096076956,"l":92.2065098904,"c":92.2261523405,"v":269539.9899787031,"t":1707681600}
+{"o":92.2261523405,"h":92.6825656203,"l":92.1727750149,"c":92.29301903,"v":191716.3930846407,"t":1707685200}
+{"o":92.29301903,"h":92.6556300318,"l":92.1959328291,"c":92.4097476765,"v":164085.0387442431,"t":1707688800}
+{"o":92.4097476765,"h":92.5187531183,"l":92.1470410044,"c":92.3536875424,"v":162925.564792737,"t":1707692400}
+{"o":92.3536875424,"h":93.8943044706,"l":92.2823815403,"c":93.3771714431,"v":232570.9745332803,"t":1707696000}
+{"o":93.3771714431,"h":93.4307452419,"l":92.5308338331,"c":92.815569099,"v":194368.2934267515,"t":1707699600}
+{"o":92.815569099,"h":92.9837058273,"l":90.1282945159,"c":91.0090040537,"v":346747.1811663011,"t":1707703200}
+{"o":91.0090040537,"h":91.739874868,"l":90.7249645022,"c":91.3261494406,"v":153454.2060095526,"t":1707706800}
+{"o":91.3261494406,"h":91.3463848656,"l":90.7071048466,"c":90.7683828499,"v":161400.4170621539,"t":1707710400}
+{"o":90.7683828499,"h":91.1595101422,"l":90.55930312,"c":90.6720338965,"v":182813.5660905588,"t":1707714000}
+{"o":90.6720338965,"h":90.9649793162,"l":89.9583900573,"c":90.5588234729,"v":183195.7661630193,"t":1707717600}
+{"o":90.5588234729,"h":91.414217257,"l":90.5586293377,"c":91.0239471911,"v":153289.0372845801,"t":1707721200}
+{"o":91.0239471911,"h":91.3719949289,"l":90.640898476,"c":90.8594499382,"v":140393.9936458068,"t":1707724800}
+{"o":90.8594499382,"h":90.9362284103,"l":89.8777599438,"c":90.0171588784,"v":213237.1917386305,"t":1707728400}
+{"o":90.0171588784,"h":90.4080754576,"l":89.6115617785,"c":89.8115148909,"v":226327.0001383994,"t":1707732000}
+{"o":89.8115148909,"h":89.914716865,"l":88.9328709034,"c":89.5171930943,"v":229052.4213433818,"t":1707735600}
+{"o":89.5171930943,"h":90.0004430849,"l":89.1690451199,"c":89.7976561436,"v":194608.8863052232,"t":1707739200}
+{"o":89.7976561436,"h":89.9614394387,"l":89.4822635411,"c":89.786964621,"v":156211.0477574106,"t":1707742800}
+{"o":89.786964621,"h":91.7173680765,"l":89.7504943187,"c":91.6430536761,"v":274093.6238714193,"t":1707746400}
+{"o":91.6430536761,"h":93.6827574625,"l":91.2421749444,"c":93.5739529667,"v":577730.8518807861,"t":1707750000}
+{"o":93.5739529667,"h":93.8442324737,"l":92.5128654887,"c":93.4377553787,"v":451702.0976698094,"t":1707753600}
+{"o":93.4377553787,"h":95.1835259389,"l":93.2948580798,"c":94.3550987474,"v":583647.1987239617,"t":1707757200}
+{"o":94.3550987474,"h":95.0706832635,"l":94.1973692846,"c":94.2592659782,"v":443988.8995022909,"t":1707760800}
+{"o":94.2592659782,"h":95.5447533277,"l":94.0148703856,"c":94.3501098699,"v":430880.1033341449,"t":1707764400}
+{"o":94.3501098699,"h":95.3326258019,"l":94.3088430439,"c":95.2988111212,"v":320579.9409668423,"t":1707768000}
+{"o":95.2988111212,"h":96.0460619359,"l":94.6050832615,"c":94.7669598936,"v":433740.8294885015,"t":1707771600}
+{"o":94.7669598936,"h":95.9128667275,"l":94.7434433412,"c":95.902215616,"v":269200.0455683631,"t":1707775200}
+{"o":95.902215616,"h":96.445976081,"l":95.4037897498,"c":96.0086079829,"v":224112.9909653728,"t":1707778800}
+{"o":96.0086079829,"h":98.8025719692,"l":96.0086079829,"c":98.0006715318,"v":426366.9797403433,"t":1707782400}
+{"o":98.0006715318,"h":98.3797203608,"l":97.541136186,"c":98.2122870369,"v":346048.2954790335,"t":1707786000}
+{"o":98.2122870369,"h":98.3548200593,"l":97.214000604,"c":97.5675737293,"v":237783.2366937407,"t":1707789600}
+{"o":97.5675737293,"h":97.9794105606,"l":96.9594307697,"c":97.1274655574,"v":201462.3639810075,"t":1707793200}
+{"o":97.1274655574,"h":98.1798259468,"l":97.114803649,"c":97.851046218,"v":196954.594378439,"t":1707796800}
+{"o":97.851046218,"h":98.0867450668,"l":97.6531621257,"c":98.0628854988,"v":159700.4468105576,"t":1707800400}
+{"o":98.0628854988,"h":98.4754816759,"l":97.654019607,"c":97.7801073793,"v":181073.0365009807,"t":1707804000}
+{"o":97.7801073793,"h":98.2910162876,"l":97.5330362641,"c":97.9731604896,"v":221819.5496640018,"t":1707807600}
+{"o":97.9731604896,"h":98.8706179384,"l":97.7911250284,"c":98.474422637,"v":165169.4323859489,"t":1707811200}
+{"o":98.474422637,"h":98.6164292814,"l":97.9381253847,"c":98.5647629501,"v":154951.2207902336,"t":1707814800}
+{"o":98.5647629501,"h":98.5655179992,"l":97.3741043787,"c":97.5164402994,"v":110318.1010358989,"t":1707818400}
+{"o":97.5164402994,"h":98.0624334937,"l":96.9663878209,"c":98.0624334937,"v":200302.1674580252,"t":1707822000}
+{"o":98.0624334937,"h":98.1115020389,"l":97.3461698369,"c":97.5745553041,"v":202411.2962763457,"t":1707825600}
+{"o":97.5745553041,"h":97.8947945618,"l":95.4647028029,"c":96.3526542869,"v":415943.039502273,"t":1707829200}
+{"o":96.3526542869,"h":96.7449731519,"l":93.9243489823,"c":94.4146770237,"v":632932.2135064534,"t":1707832800}
+{"o":94.4146770237,"h":95.4188161594,"l":93.73476361,"c":94.8040604406,"v":330844.3170662347,"t":1707836400}
+{"o":94.8040604406,"h":95.0542701939,"l":93.1761809735,"c":93.2433136411,"v":260327.1640649872,"t":1707840000}
+{"o":93.2433136411,"h":94.8088754885,"l":93.1068132769,"c":94.7370659301,"v":285765.5923446594,"t":1707843600}
+{"o":94.7370659301,"h":96.2494150611,"l":94.6436489397,"c":95.752275507,"v":265741.0558597274,"t":1707847200}
+{"o":95.752275507,"h":96.5480178182,"l":95.3352536916,"c":95.8752703219,"v":339500.7098697991,"t":1707850800}
+{"o":95.8752703219,"h":97.0384405762,"l":95.8459383162,"c":96.752291303,"v":252742.9698436889,"t":1707854400}
+{"o":96.752291303,"h":97.8214354487,"l":96.4972372165,"c":97.1376398196,"v":279385.1336969837,"t":1707858000}
+{"o":97.1376398196,"h":97.4784719896,"l":96.1902595874,"c":96.3521700666,"v":214792.3429491601,"t":1707861600}
+{"o":96.3521700666,"h":96.8622066721,"l":95.9572551116,"c":96.6963934239,"v":178029.2831071266,"t":1707865200}
+{"o":96.6963934239,"h":96.7546376137,"l":95.1747120668,"c":95.6085213608,"v":203256.7018128961,"t":1707868800}
+{"o":95.6085213608,"h":96.1583386355,"l":95.1640586071,"c":95.6263498285,"v":188450.2608782237,"t":1707872400}
+{"o":95.6263498285,"h":95.9135547482,"l":95.2231663926,"c":95.6265477427,"v":171650.3104932106,"t":1707876000}
+{"o":95.6265477427,"h":96.4776692693,"l":95.5385457337,"c":96.1776815439,"v":159981.2201269259,"t":1707879600}
+{"o":96.1776815439,"h":96.3929262181,"l":95.622307526,"c":95.9284810476,"v":183594.8240048591,"t":1707883200}
+{"o":95.9284810476,"h":97.3376041333,"l":95.8889933384,"c":97.0679967362,"v":201829.7521078002,"t":1707886800}
+{"o":97.0679967362,"h":97.1037607602,"l":96.5967622764,"c":96.7252417159,"v":145143.9541383839,"t":1707890400}
+{"o":96.7252417159,"h":97.404599766,"l":96.7033514487,"c":97.1908186802,"v":128808.0972111997,"t":1707894000}
+{"o":97.1908186802,"h":98.6245399422,"l":96.8524480447,"c":98.5987387186,"v":181692.4431003505,"t":1707897600}
+{"o":98.5987387186,"h":99.9947723539,"l":98.3817026986,"c":99.7492783126,"v":407613.3921653259,"t":1707901200}
+{"o":99.7492783126,"h":99.863578394,"l":98.8275642547,"c":99.1772972614,"v":233480.792845447,"t":1707904800}
+{"o":99.1772972614,"h":99.6438062045,"l":98.3554412513,"c":99.4069905506,"v":212982.4019990373,"t":1707908400}
+{"o":99.4069905506,"h":99.7935041338,"l":98.8998762559,"c":99.2047744546,"v":231781.2588333989,"t":1707912000}
+{"o":99.2047744546,"h":101.4644153178,"l":99.1673482154,"c":101.4070569318,"v":363724.806592491,"t":1707915600}
+{"o":101.4070569318,"h":101.9451958507,"l":100.8064131866,"c":101.358877154,"v":369612.3228563353,"t":1707919200}
+{"o":101.358877154,"h":101.4696131293,"l":99.7150688626,"c":100.5062031837,"v":371737.0131925981,"t":1707922800}
+{"o":100.5062031837,"h":100.5829197725,"l":99.4604330673,"c":99.8834073942,"v":299815.4826851818,"t":1707926400}
+{"o":99.8834073942,"h":100.324463274,"l":99.266003663,"c":99.5797437808,"v":250981.5690665787,"t":1707930000}
+{"o":99.5797437808,"h":99.7062505013,"l":98.9023493107,"c":99.4041771315,"v":229017.9865934095,"t":1707933600}
+{"o":99.4041771315,"h":100.1725830163,"l":99.0698046941,"c":99.8290990833,"v":252928.5154282481,"t":1707937200}
+{"o":99.8290990833,"h":100.3832538099,"l":99.694111285,"c":100.0110371729,"v":234621.0546714463,"t":1707940800}
+{"o":100.0110371729,"h":100.6786995703,"l":99.3024073484,"c":100.5526829071,"v":255569.9189577014,"t":1707944400}
+{"o":100.5526829071,"h":100.8287252877,"l":100.1654993678,"c":100.7477497961,"v":234385.9242137929,"t":1707948000}
+{"o":100.7477497961,"h":100.8989107255,"l":100.3605803973,"c":100.5588709265,"v":229885.9067393694,"t":1707951600}
+{"o":100.5588709265,"h":101.7565813258,"l":99.516862591,"c":101.4303697964,"v":355043.8621262769,"t":1707955200}
+{"o":101.4303697964,"h":101.4870333623,"l":99.7069039536,"c":100.1990950768,"v":308950.2142937471,"t":1707958800}
+{"o":100.1990950768,"h":100.834776453,"l":100.0580035788,"c":100.3363383979,"v":222814.6198888593,"t":1707962400}
+{"o":100.3363383979,"h":101.1570989292,"l":100.3102739162,"c":100.8438220663,"v":215073.9458574557,"t":1707966000}
+{"o":100.8438220663,"h":100.8438220663,"l":99.8185870116,"c":100.0062239267,"v":198384.2645697694,"t":1707969600}
+{"o":100.0062239267,"h":100.1764191861,"l":98.9610097994,"c":99.2370674242,"v":211692.8141712567,"t":1707973200}
+{"o":99.2370674242,"h":99.4956542401,"l":98.6813781852,"c":98.9317797758,"v":185926.7187121476,"t":1707976800}
+{"o":98.9317797758,"h":99.5662198533,"l":98.7637074823,"c":98.9204932092,"v":184976.4286657579,"t":1707980400}
+{"o":98.9204932092,"h":99.4415763922,"l":98.6658915738,"c":99.3691687415,"v":201741.1733336744,"t":1707984000}
+{"o":99.3691687415,"h":100.0664641135,"l":99.209335784,"c":100.0255213314,"v":182272.754081583,"t":1707987600}
+{"o":100.0255213314,"h":100.6968265288,"l":99.9196215849,"c":100.3476729874,"v":196855.1195256496,"t":1707991200}
+{"o":100.3476729874,"h":100.4921058178,"l":99.4509946047,"c":99.7867414598,"v":209392.4151518751,"t":1707994800}
+{"o":99.7867414598,"h":100.3181679117,"l":99.0179302105,"c":99.7363472487,"v":255186.9974055581,"t":1707998400}
+{"o":99.7363472487,"h":100.0232649002,"l":99.1147275906,"c":99.7736662375,"v":227396.1955698806,"t":1708002000}
+{"o":99.7736662375,"h":100.7875318974,"l":99.3470226069,"c":100.4454725582,"v":302676.2532441386,"t":1708005600}
+{"o":100.4454725582,"h":100.6736465233,"l":97.2447954552,"c":98.0126341007,"v":598986.4644903581,"t":1708009200}
+{"o":98.0126341007,"h":98.8778496062,"l":97.063170852,"c":98.1389184228,"v":447127.5751151008,"t":1708012800}
+{"o":98.1389184228,"h":98.3710059058,"l":97.3668692265,"c":97.4255135546,"v":862811.2966784284,"t":1708016400}
+{"o":97.4255135546,"h":98.0435076482,"l":97.2389380638,"c":97.6536299695,"v":285601.2578031134,"t":1708020000}
+{"o":97.6536299695,"h":98.3488156591,"l":97.3035139602,"c":98.0664668073,"v":294026.2312234592,"t":1708023600}
+{"o":98.0664668073,"h":98.3598867727,"l":97.2063001113,"c":97.2788636052,"v":265726.2965383358,"t":1708027200}
+{"o":97.2788636052,"h":97.8057123921,"l":96.1566297442,"c":96.321843924,"v":332701.5345909963,"t":1708030800}
+{"o":96.321843924,"h":97.2132359426,"l":95.9212948541,"c":96.3236669428,"v":340085.3072014087,"t":1708034400}
+{"o":96.3236669428,"h":97.7772658815,"l":96.1762348231,"c":97.629342806,"v":216951.4305484102,"t":1708038000}
+{"o":97.629342806,"h":97.7867221332,"l":96.5376756696,"c":97.4273647267,"v":251066.1509493861,"t":1708041600}
+{"o":97.4273647267,"h":97.6448898908,"l":96.7406172938,"c":97.5575510001,"v":226426.5366587288,"t":1708045200}
+{"o":97.5575510001,"h":98.1420490639,"l":97.1732488034,"c":98.0589713162,"v":196570.3252256716,"t":1708048800}
+{"o":98.0589713162,"h":98.2512152847,"l":97.5574224151,"c":97.9161086791,"v":167565.753201657,"t":1708052400}
+{"o":97.9161086791,"h":98.0106290483,"l":97.277406535,"c":97.4046016467,"v":160103.8068747465,"t":1708056000}
+{"o":97.4046016467,"h":97.4695088894,"l":97.0589123575,"c":97.226213261,"v":150720.5099680359,"t":1708059600}
+{"o":97.226213261,"h":97.4590598059,"l":96.6272551662,"c":96.7563520996,"v":169580.7762955524,"t":1708063200}
+{"o":96.7563520996,"h":96.9238252542,"l":95.7622401207,"c":95.8199662412,"v":381416.082544613,"t":1708066800}
+{"o":95.8199662412,"h":96.3734295749,"l":95.3204766757,"c":95.5173796915,"v":276403.74411436,"t":1708070400}
+{"o":95.5173796915,"h":95.8455004609,"l":94.6515702311,"c":95.6202195419,"v":254131.3224905118,"t":1708074000}
+{"o":95.6202195419,"h":96.6626724434,"l":95.2788032684,"c":96.5900249775,"v":191763.8762497411,"t":1708077600}
+{"o":96.5900249775,"h":96.8281656386,"l":96.1674339018,"c":96.3677684907,"v":143955.1326448648,"t":1708081200}
+{"o":96.3677684907,"h":97.2760968897,"l":96.022178733,"c":97.1630594242,"v":170830.9101970075,"t":1708084800}
+{"o":97.1630594242,"h":97.2224517312,"l":96.0411048361,"c":96.5292695003,"v":258668.7498670271,"t":1708088400}
+{"o":96.5292695003,"h":96.6988654247,"l":93.8446180815,"c":94.3365302907,"v":446511.4900138643,"t":1708092000}
+{"o":94.3365302907,"h":94.3445785492,"l":92.8489369799,"c":94.2619484071,"v":461656.2953059889,"t":1708095600}
+{"o":94.2619484071,"h":94.8843016442,"l":93.5772172166,"c":93.9453854721,"v":308427.527545493,"t":1708099200}
+{"o":93.9453854721,"h":94.0695364882,"l":93.4520403436,"c":93.6222760371,"v":284730.7190338145,"t":1708102800}
+{"o":93.6222760371,"h":94.0304005809,"l":92.9465674828,"c":93.8864391353,"v":320780.9864307086,"t":1708106400}
+{"o":93.8864391353,"h":94.2933750198,"l":93.1455320332,"c":93.4211890498,"v":228970.777492157,"t":1708110000}
+{"o":93.4211890498,"h":94.1057644629,"l":93.1757002293,"c":94.1053907403,"v":223001.1841443331,"t":1708113600}
+{"o":94.1053907403,"h":94.3932461052,"l":93.6099433442,"c":94.1615583235,"v":210471.7642959941,"t":1708117200}
+{"o":94.1615583235,"h":94.3901643251,"l":93.7964799415,"c":94.3276439615,"v":164986.6715009354,"t":1708120800}
+{"o":94.3276439615,"h":95.179112071,"l":94.230770647,"c":94.8729383874,"v":250163.7250313257,"t":1708124400}
+{"o":94.8729383874,"h":95.4866421019,"l":94.6710402679,"c":95.043834228,"v":170000.732381908,"t":1708128000}
+{"o":95.043834228,"h":95.2608170433,"l":93.9198897473,"c":94.3580294427,"v":171597.5676386596,"t":1708131600}
+{"o":94.3580294427,"h":94.5314672251,"l":93.915518215,"c":94.3235621536,"v":196144.0561264298,"t":1708135200}
+{"o":94.3235621536,"h":94.6549012924,"l":93.8180780532,"c":94.441275234,"v":135244.3242356524,"t":1708138800}
+{"o":94.441275234,"h":94.5136557113,"l":93.9401356777,"c":93.9946396831,"v":136440.8429022341,"t":1708142400}
+{"o":93.9946396831,"h":94.0971235711,"l":93.3908565588,"c":94.0864371711,"v":175147.8617186646,"t":1708146000}
+{"o":94.0864371711,"h":94.3824788238,"l":93.9713627007,"c":94.1950409386,"v":137164.7475535009,"t":1708149600}
+{"o":94.1950409386,"h":94.8924082044,"l":94.1262286285,"c":94.8048119532,"v":126329.5395213119,"t":1708153200}
+{"o":94.8048119532,"h":95.2219099168,"l":93.7884540506,"c":93.9776460382,"v":185190.6032069376,"t":1708156800}
+{"o":93.9776460382,"h":94.1386791251,"l":93.2948849675,"c":93.4452411112,"v":157115.6090817016,"t":1708160400}
+{"o":93.4452411112,"h":93.9194550031,"l":93.1665950105,"c":93.8931282231,"v":171240.5319594568,"t":1708164000}
+{"o":93.8931282231,"h":94.3071865454,"l":93.8048257452,"c":94.0203437994,"v":133149.5327928575,"t":1708167600}
+{"o":94.0203437994,"h":94.1443458596,"l":93.6654405535,"c":93.689040655,"v":133927.0736131129,"t":1708171200}
+{"o":93.689040655,"h":93.6896128606,"l":91.7555914641,"c":91.9029128759,"v":367035.608479324,"t":1708174800}
+{"o":91.9029128759,"h":92.1775708001,"l":90.8440277918,"c":91.9332831802,"v":415677.4881087266,"t":1708178400}
+{"o":91.9332831802,"h":92.4659356044,"l":91.4252865822,"c":92.1620486193,"v":240417.6995176751,"t":1708182000}
+{"o":92.1620486193,"h":92.2778649828,"l":91.5217910435,"c":91.9560644934,"v":176627.2656305812,"t":1708185600}
+{"o":91.9560644934,"h":92.6802812141,"l":91.9181390085,"c":92.5535098465,"v":243692.6552297321,"t":1708189200}
+{"o":92.5535098465,"h":92.5879210892,"l":92.1910146022,"c":92.3795252721,"v":151537.4403072387,"t":1708192800}
+{"o":92.3795252721,"h":92.8619374013,"l":92.216988155,"c":92.8194113439,"v":158696.6896180239,"t":1708196400}
+{"o":92.8194113439,"h":93.241727402,"l":92.6213421244,"c":93.1497548125,"v":161629.6163824727,"t":1708200000}
+{"o":93.1497548125,"h":94.2263055797,"l":92.8407896669,"c":93.9149445138,"v":201429.9604937776,"t":1708203600}
+{"o":93.9149445138,"h":94.2089137769,"l":93.7431047687,"c":93.8911725064,"v":164081.6797637751,"t":1708207200}
+{"o":93.8911725064,"h":93.9332933046,"l":93.5260927913,"c":93.6020511649,"v":123503.2750198547,"t":1708210800}
+{"o":93.6020511649,"h":94.2956940942,"l":93.4011788497,"c":93.8206015351,"v":293320.0886355736,"t":1708214400}
+{"o":93.8206015351,"h":94.2207015412,"l":92.8846921127,"c":93.0733087131,"v":161382.287654429,"t":1708218000}
+{"o":93.0733087131,"h":93.3005810281,"l":92.4074540968,"c":92.5739643285,"v":194477.3044700121,"t":1708221600}
+{"o":92.5739643285,"h":93.2202300972,"l":92.4980313117,"c":93.157012195,"v":151267.5434976493,"t":1708225200}
+{"o":93.157012195,"h":93.811174664,"l":93.1353966482,"c":93.6645363683,"v":165183.7765407788,"t":1708228800}
+{"o":93.6645363683,"h":94.2431990157,"l":93.6104571113,"c":94.1009720181,"v":147827.3825671864,"t":1708232400}
+{"o":94.1009720181,"h":94.1768157937,"l":92.9160605952,"c":93.310937237,"v":150543.5227081439,"t":1708236000}
+{"o":93.310937237,"h":94.1978276592,"l":93.0975848505,"c":93.8682512469,"v":153689.8421622009,"t":1708239600}
+{"o":93.8682512469,"h":94.0287364431,"l":93.5479959141,"c":93.9451082355,"v":117049.0765955838,"t":1708243200}
+{"o":93.9451082355,"h":95.3440328031,"l":93.9169763434,"c":95.2864112616,"v":194197.6329224814,"t":1708246800}
+{"o":95.2864112616,"h":97.1775491567,"l":95.2490123861,"c":95.7842265616,"v":331539.6513790801,"t":1708250400}
+{"o":95.7842265616,"h":96.4106891094,"l":95.4511775495,"c":96.0916921736,"v":147969.2385363639,"t":1708254000}
+{"o":96.0916921736,"h":96.3227968993,"l":95.1291900959,"c":95.2261611646,"v":168307.6986711358,"t":1708257600}
+{"o":95.2261611646,"h":95.7365080105,"l":95.2037879373,"c":95.5890093201,"v":168380.3621890369,"t":1708261200}
+{"o":95.5890093201,"h":96.6554382103,"l":95.5873598828,"c":96.3549553438,"v":210257.9258673961,"t":1708264800}
+{"o":96.3549553438,"h":96.5893338328,"l":96.0819555641,"c":96.5167116067,"v":216325.0010709511,"t":1708268400}
+{"o":96.5167116067,"h":97.2661775354,"l":96.0024901272,"c":96.8061096603,"v":288967.9157858267,"t":1708272000}
+{"o":96.8061096603,"h":98.029172222,"l":96.792688706,"c":97.3488649167,"v":320187.9865119433,"t":1708275600}
+{"o":97.3488649167,"h":97.6369313079,"l":96.8056158291,"c":97.5067953398,"v":213393.3383472781,"t":1708279200}
+{"o":97.5067953398,"h":97.6153905133,"l":96.6955782747,"c":96.9057607423,"v":209193.8394885375,"t":1708282800}
+{"o":96.9057607423,"h":97.2641186038,"l":96.1643080024,"c":96.6299036565,"v":205060.9574170759,"t":1708286400}
+{"o":96.6299036565,"h":97.4422453914,"l":96.6072025345,"c":97.1235773898,"v":186563.8035661403,"t":1708290000}
+{"o":97.1235773898,"h":97.6279746386,"l":96.5475395535,"c":96.9225034906,"v":248196.2607729377,"t":1708293600}
+{"o":96.9225034906,"h":97.2515271454,"l":96.2584599829,"c":96.4536516977,"v":201931.7198449668,"t":1708297200}
+{"o":96.4536516977,"h":97.0053281616,"l":96.2874859292,"c":96.5448662035,"v":223960.7980698711,"t":1708300800}
+{"o":96.5448662035,"h":96.5639507282,"l":95.9919078934,"c":96.4264623212,"v":242280.7002390974,"t":1708304400}
+{"o":96.4264623212,"h":96.612719808,"l":95.8663778954,"c":96.3190716424,"v":215877.5034252408,"t":1708308000}
+{"o":96.3190716424,"h":96.4205663872,"l":95.5806346802,"c":95.9641458035,"v":194978.1766094565,"t":1708311600}
+{"o":95.9641458035,"h":96.425105912,"l":95.711716006,"c":96.2192258354,"v":178190.2472534077,"t":1708315200}
+{"o":96.2192258354,"h":96.2549544116,"l":95.5266827457,"c":96.0672626857,"v":176258.0898237225,"t":1708318800}
+{"o":96.0672626857,"h":97.1363934764,"l":96.012140015,"c":96.616165015,"v":249521.2755886441,"t":1708322400}
+{"o":96.616165015,"h":97.6373878078,"l":96.444487391,"c":97.321772534,"v":170674.8955464405,"t":1708326000}
+{"o":97.321772534,"h":97.409272459,"l":95.910506299,"c":95.9929278132,"v":220655.1736421426,"t":1708329600}
+{"o":95.9929278132,"h":96.6416887133,"l":95.9834882993,"c":96.1130351586,"v":165954.6499409663,"t":1708333200}
+{"o":96.1130351586,"h":96.4191303718,"l":95.3032314027,"c":96.1905491453,"v":204789.0967743145,"t":1708336800}
+{"o":96.1905491453,"h":97.043297739,"l":96.1340477085,"c":96.8477218115,"v":164244.5316866687,"t":1708340400}
+{"o":96.8477218115,"h":96.8993483743,"l":96.1435798598,"c":96.1578515928,"v":181564.5542062366,"t":1708344000}
+{"o":96.1578515928,"h":98.5663398159,"l":96.0369828807,"c":97.1043219453,"v":458373.2464516456,"t":1708347600}
+{"o":97.1043219453,"h":97.3743921565,"l":96.4545897239,"c":97.2674949043,"v":291691.3765924367,"t":1708351200}
+{"o":97.2674949043,"h":98.7085427964,"l":97.1636242932,"c":97.695811037,"v":346897.9011129418,"t":1708354800}
+{"o":97.695811037,"h":98.0806421371,"l":96.552613523,"c":96.8046893152,"v":293314.9629987158,"t":1708358400}
+{"o":96.8046893152,"h":97.643247181,"l":96.5461220989,"c":96.6724566575,"v":287529.2026484085,"t":1708362000}
+{"o":96.6724566575,"h":96.8785477802,"l":96.1375800825,"c":96.2183230537,"v":193671.3938799533,"t":1708365600}
+{"o":96.2183230537,"h":96.4782093518,"l":95.8072737984,"c":96.190731351,"v":170331.8872321271,"t":1708369200}
+{"o":96.190731351,"h":96.6339683733,"l":95.8833858448,"c":96.3245570997,"v":181240.7760976932,"t":1708372800}
+{"o":96.3245570997,"h":96.9810015787,"l":96.2523996856,"c":96.9087339716,"v":177674.4748602793,"t":1708376400}
+{"o":96.9087339716,"h":97.1212414033,"l":96.1408781721,"c":96.3189416246,"v":210624.304938192,"t":1708380000}
+{"o":96.3189416246,"h":96.48944768,"l":95.4856229097,"c":95.8515415449,"v":167795.877742441,"t":1708383600}
+{"o":95.8515415449,"h":96.3467184425,"l":95.0978962873,"c":95.1508766535,"v":250920.6020717403,"t":1708387200}
+{"o":95.1508766535,"h":95.4484727198,"l":93.8051271666,"c":94.3097751497,"v":319804.69927128,"t":1708390800}
+{"o":94.3097751497,"h":94.8397594602,"l":94.1823959541,"c":94.7140853718,"v":179820.5531462808,"t":1708394400}
+{"o":94.7140853718,"h":94.8493212889,"l":94.0452770959,"c":94.091480774,"v":254611.5079290002,"t":1708398000}
+{"o":94.091480774,"h":94.8621412953,"l":93.7100517048,"c":94.8447736643,"v":170821.7942681311,"t":1708401600}
+{"o":94.8447736643,"h":95.2347360951,"l":94.7516191866,"c":95.1705614232,"v":146538.9874992307,"t":1708405200}
+{"o":95.1705614232,"h":95.4021182932,"l":94.9318002493,"c":95.187076349,"v":159428.7856782772,"t":1708408800}
+{"o":95.187076349,"h":95.227680111,"l":93.839045883,"c":94.0049292577,"v":192451.0543695457,"t":1708412400}
+{"o":94.0049292577,"h":94.1315679046,"l":92.318638615,"c":93.891030112,"v":192131.6705741267,"t":1708416000}
+{"o":93.891030112,"h":94.0526897519,"l":92.7761853371,"c":93.6616596032,"v":216401.9566658125,"t":1708419600}
+{"o":93.6616596032,"h":94.5587824276,"l":93.5578308745,"c":94.5138184965,"v":159664.0744007459,"t":1708423200}
+{"o":94.5138184965,"h":95.173764297,"l":94.2312330389,"c":94.8500109236,"v":175634.7989293399,"t":1708426800}
+{"o":94.8500109236,"h":95.1229937701,"l":93.7436746705,"c":93.7655456637,"v":193650.1977959603,"t":1708430400}
+{"o":93.7655456637,"h":95.1314153991,"l":93.5421593137,"c":95.0332282843,"v":302425.7868095743,"t":1708434000}
+{"o":95.0332282843,"h":95.0994905965,"l":91.4178945856,"c":92.5825801969,"v":642691.935273968,"t":1708437600}
+{"o":92.5825801969,"h":92.6689114194,"l":89.9015297987,"c":91.5651462245,"v":668910.1595912236,"t":1708441200}
+{"o":91.5651462245,"h":92.4517533447,"l":90.8379448603,"c":91.0616570152,"v":375363.2193373805,"t":1708444800}
+{"o":91.0616570152,"h":91.2935204568,"l":90.0877325966,"c":90.6265976144,"v":379440.4581225974,"t":1708448400}
+{"o":90.6265976144,"h":91.6445346481,"l":90.3656805778,"c":91.2849023478,"v":237991.5655697228,"t":1708452000}
+{"o":91.2849023478,"h":92.2486629464,"l":90.9827678597,"c":92.217124272,"v":256192.8427332013,"t":1708455600}
+{"o":92.217124272,"h":92.4432190558,"l":91.7018144328,"c":92.4214728289,"v":230701.4642415063,"t":1708459200}
+{"o":92.4214728289,"h":92.6746121012,"l":92.1000513755,"c":92.34125145,"v":180138.4187370546,"t":1708462800}
+{"o":92.34125145,"h":93.7098410942,"l":92.3225807597,"c":93.5488310553,"v":228197.2395782611,"t":1708466400}
+{"o":93.5488310553,"h":94.2598394412,"l":93.056151496,"c":93.0841470907,"v":195930.2986183431,"t":1708470000}
+{"o":93.0841470907,"h":93.1533352231,"l":92.1367168963,"c":92.3221384117,"v":168491.0704675903,"t":1708473600}
+{"o":92.3221384117,"h":93.0189943969,"l":91.9363421218,"c":92.046564488,"v":235324.4672670471,"t":1708477200}
+{"o":92.046564488,"h":92.2212926184,"l":91.4515203357,"c":91.7290876615,"v":217554.309591673,"t":1708480800}
+{"o":91.7290876615,"h":92.1136075197,"l":91.5115414984,"c":91.6117006165,"v":171445.9760253383,"t":1708484400}
+{"o":91.6117006165,"h":91.96085327,"l":91.1799756994,"c":91.4056516694,"v":145118.9399135033,"t":1708488000}
+{"o":91.4056516694,"h":91.8958693855,"l":91.1921860668,"c":91.4201559346,"v":131375.5215944763,"t":1708491600}
+{"o":91.4201559346,"h":91.8286437228,"l":90.4972496389,"c":90.8570085842,"v":203750.5748010629,"t":1708495200}
+{"o":90.8570085842,"h":90.8681787918,"l":89.7671277664,"c":90.092248598,"v":227287.8638199923,"t":1708498800}
+{"o":90.092248598,"h":90.7266839262,"l":89.9514416795,"c":90.3400973027,"v":212539.7538874119,"t":1708502400}
+{"o":90.3400973027,"h":90.4281352154,"l":88.3497819554,"c":88.587004354,"v":317657.1353462069,"t":1708506000}
+{"o":88.587004354,"h":89.2153725318,"l":87.9528330712,"c":88.9331037912,"v":292266.4298395853,"t":1708509600}
+{"o":88.9331037912,"h":89.2613085831,"l":87.9182129964,"c":88.2785288033,"v":199855.6467068885,"t":1708513200}
+{"o":88.2785288033,"h":89.335180027,"l":87.5104013104,"c":89.1124864671,"v":340504.7660286364,"t":1708516800}
+{"o":89.1124864671,"h":89.6524203604,"l":88.2192920269,"c":88.6560243524,"v":249735.2208644535,"t":1708520400}
+{"o":88.6560243524,"h":88.7031915892,"l":86.8207649456,"c":87.4868592906,"v":397675.7447628126,"t":1708524000}
+{"o":87.4868592906,"h":89.3512659554,"l":87.177713411,"c":89.2183359234,"v":325673.0159343675,"t":1708527600}
+{"o":89.2183359234,"h":89.7896749982,"l":88.4614248801,"c":89.338835477,"v":292988.4867585582,"t":1708531200}
+{"o":89.338835477,"h":89.5451029509,"l":87.6345732831,"c":87.7003147003,"v":302394.6521143846,"t":1708534800}
+{"o":87.7003147003,"h":87.7602601465,"l":85.8870130057,"c":86.8944523937,"v":394202.6055655577,"t":1708538400}
+{"o":86.8944523937,"h":87.7353800111,"l":86.5478576454,"c":87.6607418204,"v":237264.3700265645,"t":1708542000}
+{"o":87.6607418204,"h":87.7983820353,"l":87.1328290591,"c":87.3118863767,"v":183676.1981451185,"t":1708545600}
+{"o":87.3118863767,"h":89.9307291952,"l":87.1730771499,"c":89.9009694512,"v":390502.4118727301,"t":1708549200}
+{"o":89.9009694512,"h":90.4441038575,"l":89.4376684505,"c":89.8712678338,"v":314710.2873918093,"t":1708552800}
+{"o":89.8712678338,"h":90.8298975631,"l":89.5934263546,"c":90.291326794,"v":268641.612739049,"t":1708556400}
+{"o":90.291326794,"h":90.2979523545,"l":89.1263006053,"c":89.1898610553,"v":232562.0438786077,"t":1708560000}
+{"o":89.1898610553,"h":89.4657533767,"l":87.7034164979,"c":87.8396937378,"v":220995.9621307349,"t":1708563600}
+{"o":87.8396937378,"h":88.7273161896,"l":87.7120488148,"c":88.3249702113,"v":226800.9357276424,"t":1708567200}
+{"o":88.3249702113,"h":89.2418281459,"l":88.09906997,"c":88.9782668516,"v":199393.8087479315,"t":1708570800}
+{"o":88.9782668516,"h":89.3597940988,"l":88.6887460447,"c":88.800310813,"v":174316.3170985498,"t":1708574400}
+{"o":88.800310813,"h":89.4821220025,"l":88.7008277285,"c":89.1601442935,"v":169433.0716046982,"t":1708578000}
+{"o":89.1601442935,"h":90.5461195553,"l":89.0921480056,"c":90.0545900965,"v":188381.9879959364,"t":1708581600}
+{"o":90.0545900965,"h":90.3318982762,"l":89.2096062759,"c":90.2544314124,"v":252635.2824481511,"t":1708585200}
+{"o":90.2544314124,"h":91.1081029859,"l":90.0599092339,"c":90.8261019615,"v":227881.6985656189,"t":1708588800}
+{"o":90.8261019615,"h":91.8821570775,"l":90.624632577,"c":91.658216213,"v":229423.790412674,"t":1708592400}
+{"o":91.658216213,"h":91.9864335931,"l":90.7167053041,"c":91.2865529717,"v":217345.2919398454,"t":1708596000}
+{"o":91.2865529717,"h":91.3631706493,"l":90.5100178326,"c":90.9153503704,"v":189025.5237680524,"t":1708599600}
+{"o":90.9153503704,"h":91.1889583667,"l":89.9793174097,"c":90.2849107111,"v":186344.6397995031,"t":1708603200}
+{"o":90.2849107111,"h":90.3638213221,"l":88.6096986069,"c":89.2221963103,"v":272976.6689789442,"t":1708606800}
+{"o":89.2221963103,"h":89.9895389774,"l":89.0179409767,"c":89.8853805692,"v":241251.2576404808,"t":1708610400}
+{"o":89.8853805692,"h":90.9598823308,"l":89.6405005379,"c":90.5193640627,"v":256656.6997916426,"t":1708614000}
+{"o":90.5193640627,"h":90.571703074,"l":89.0527025061,"c":89.3542404409,"v":243815.6967719893,"t":1708617600}
+{"o":89.3542404409,"h":89.8602119007,"l":89.2943206762,"c":89.5056410741,"v":217330.779742241,"t":1708621200}
+{"o":89.5056410741,"h":90.1467032531,"l":89.0221265749,"c":89.9405064888,"v":204179.0067484131,"t":1708624800}
+{"o":89.9405064888,"h":89.9591753661,"l":88.7586031756,"c":88.9451365943,"v":203644.7887044636,"t":1708628400}
+{"o":88.9451365943,"h":90.4239276033,"l":88.8340986503,"c":90.3595025705,"v":331687.940925605,"t":1708632000}
+{"o":90.3595025705,"h":90.3786264333,"l":88.6947733937,"c":88.9909774378,"v":219765.0169952878,"t":1708635600}
+{"o":88.9909774378,"h":89.3618037999,"l":87.9029074982,"c":88.4603309404,"v":224027.2422018646,"t":1708639200}
+{"o":88.4603309404,"h":88.5749097378,"l":87.2010262657,"c":87.3557033355,"v":203855.9287801867,"t":1708642800}
+{"o":87.3557033355,"h":88.0875048487,"l":87.2803013854,"c":88.0675747258,"v":202825.2877872706,"t":1708646400}
+{"o":88.0675747258,"h":88.3102265668,"l":87.5830974774,"c":87.6304535817,"v":198759.6832459314,"t":1708650000}
+{"o":87.6304535817,"h":88.2211250923,"l":86.9160573448,"c":87.1257376463,"v":238846.5454968448,"t":1708653600}
+{"o":87.1257376463,"h":87.4557971574,"l":86.7446141331,"c":87.4393507498,"v":250088.9486259188,"t":1708657200}
+{"o":87.4393507498,"h":87.9721470642,"l":87.0805670423,"c":87.9285946128,"v":191268.6790447475,"t":1708660800}
+{"o":87.9285946128,"h":88.1814835527,"l":87.6389547917,"c":88.0598248933,"v":144951.2095638016,"t":1708664400}
+{"o":88.0598248933,"h":88.5815313673,"l":87.9950869797,"c":88.4085137321,"v":139968.377676365,"t":1708668000}
+{"o":88.4085137321,"h":88.5155146023,"l":87.29503278,"c":87.5905066954,"v":161024.3879580312,"t":1708671600}
+{"o":87.5905066954,"h":88.2832951128,"l":86.9770097108,"c":87.4084386596,"v":218190.6648335176,"t":1708675200}
+{"o":87.4084386596,"h":87.9542302416,"l":87.1163472439,"c":87.9267094904,"v":210730.5932349964,"t":1708678800}
+{"o":87.9267094904,"h":88.1983966716,"l":87.6000646489,"c":88.1388321722,"v":153871.9923522074,"t":1708682400}
+{"o":88.1388321722,"h":88.4981368749,"l":87.9652329556,"c":88.1948542779,"v":142783.243704633,"t":1708686000}
+{"o":88.1948542779,"h":88.2359003811,"l":86.8779691958,"c":86.9457736024,"v":199449.3386663441,"t":1708689600}
+{"o":86.9457736024,"h":87.8241312756,"l":86.8045650237,"c":87.7604252861,"v":256748.1957107527,"t":1708693200}
+{"o":87.7604252861,"h":88.388311641,"l":86.9658964208,"c":87.8681010708,"v":407192.834728901,"t":1708696800}
+{"o":87.8681010708,"h":87.8717960954,"l":86.0385062116,"c":86.2116420019,"v":528281.3461818647,"t":1708700400}
+{"o":86.2116420019,"h":86.5244772058,"l":84.8390573762,"c":86.2773937924,"v":539884.4124676911,"t":1708704000}
+{"o":86.2773937924,"h":87.2759095618,"l":86.1752600835,"c":87.2570086033,"v":230006.6536637312,"t":1708707600}
+{"o":87.2570086033,"h":87.2715445666,"l":86.5892213566,"c":87.1134344113,"v":189983.4451809138,"t":1708711200}
+{"o":87.1134344113,"h":87.3533197044,"l":86.7524615298,"c":87.1023875358,"v":190218.9414520643,"t":1708714800}
+{"o":87.1023875358,"h":87.3975339995,"l":86.7182924753,"c":87.2173123198,"v":182175.0682738464,"t":1708718400}
+{"o":87.2173123198,"h":87.3676790137,"l":86.6942246285,"c":86.833428923,"v":196088.0403262976,"t":1708722000}
+{"o":86.833428923,"h":87.0539748724,"l":85.6973155626,"c":85.7712615152,"v":301423.7754402267,"t":1708725600}
+{"o":85.7712615152,"h":86.1320462873,"l":84.9273497212,"c":85.7933763159,"v":293431.9252752727,"t":1708729200}
+{"o":85.7933763159,"h":86.5921507257,"l":85.4050026858,"c":86.3967587409,"v":272089.9036488202,"t":1708732800}
+{"o":86.3967587409,"h":86.4137219404,"l":84.6175909013,"c":84.8227555741,"v":351472.5390198523,"t":1708736400}
+{"o":84.8227555741,"h":85.7984739805,"l":84.6400202219,"c":85.6355907962,"v":215272.8151774952,"t":1708740000}
+{"o":85.6355907962,"h":86.2852612656,"l":85.4133737368,"c":86.0997916664,"v":140750.842913151,"t":1708743600}
+{"o":86.0997916664,"h":87.0100544507,"l":86.0530003206,"c":86.853958999,"v":149250.1265489711,"t":1708747200}
+{"o":86.853958999,"h":87.1122839807,"l":86.4563828719,"c":87.0195798464,"v":142690.1458984731,"t":1708750800}
+{"o":87.0195798464,"h":87.2472793763,"l":86.7656422213,"c":87.0838091633,"v":182266.7347136299,"t":1708754400}
+{"o":87.0838091633,"h":87.8599411293,"l":86.8936517474,"c":87.8132816685,"v":172573.6166081406,"t":1708758000}
+{"o":87.8132816685,"h":87.9986726459,"l":87.2462613655,"c":87.3501172106,"v":157882.0109942938,"t":1708761600}
+{"o":87.3501172106,"h":88.2640203408,"l":87.237863328,"c":88.0459712136,"v":175281.0333490815,"t":1708765200}
+{"o":88.0459712136,"h":88.3143295293,"l":87.7146814918,"c":87.8631984416,"v":130260.6377824274,"t":1708768800}
+{"o":87.8631984416,"h":88.0081399509,"l":87.5182788826,"c":87.7521331461,"v":126408.8891989685,"t":1708772400}
+{"o":87.7521331461,"h":88.1117525104,"l":87.394563446,"c":87.8667962922,"v":150064.9808681838,"t":1708776000}
+{"o":87.8667962922,"h":88.1346794616,"l":87.6657246237,"c":87.8885767495,"v":166932.7653812084,"t":1708779600}
+{"o":87.8885767495,"h":87.9939415876,"l":87.4571466422,"c":87.7761202424,"v":155607.0024364399,"t":1708783200}
+{"o":87.7761202424,"h":88.0357261658,"l":87.5816128974,"c":87.60513068,"v":187531.4657228388,"t":1708786800}
+{"o":87.60513068,"h":88.2403388241,"l":87.5683872672,"c":88.0972691532,"v":179847.4049954723,"t":1708790400}
+{"o":88.0972691532,"h":89.2247754001,"l":88.0151313038,"c":88.8993185029,"v":254847.7664798708,"t":1708794000}
+{"o":88.8993185029,"h":89.2652280716,"l":88.6460962213,"c":88.8071222665,"v":227020.4850085249,"t":1708797600}
+{"o":88.8071222665,"h":89.4917333985,"l":88.7090893006,"c":89.4182407605,"v":167508.6196572195,"t":1708801200}
+{"o":89.4182407605,"h":89.7408316126,"l":89.1220897102,"c":89.4191559893,"v":214435.9628527244,"t":1708804800}
+{"o":89.4191559893,"h":89.8496845861,"l":89.1872670967,"c":89.756505749,"v":210163.5954870967,"t":1708808400}
+{"o":89.756505749,"h":90.031776652,"l":89.3565500728,"c":89.47307779,"v":170855.9727602348,"t":1708812000}
+{"o":89.47307779,"h":89.7059896444,"l":89.2682534576,"c":89.3965599861,"v":220098.8003921502,"t":1708815600}
+{"o":89.3965599861,"h":89.4622838104,"l":88.8573971373,"c":89.1231663412,"v":157834.7419675255,"t":1708819200}
+{"o":89.1231663412,"h":89.3592948843,"l":88.7023606605,"c":89.1506334819,"v":160636.9272320669,"t":1708822800}
+{"o":89.1506334819,"h":89.7602983791,"l":88.5703506141,"c":88.7818873308,"v":220726.0647159237,"t":1708826400}
+{"o":88.7818873308,"h":88.8891245425,"l":87.8295016522,"c":88.8284894859,"v":174590.1087794315,"t":1708830000}
+{"o":88.8284894859,"h":88.8843045698,"l":88.337671438,"c":88.6809937094,"v":155317.8073994479,"t":1708833600}
+{"o":88.6809937094,"h":88.90530381,"l":88.3035415049,"c":88.7845119338,"v":112473.9407244328,"t":1708837200}
+{"o":88.7845119338,"h":89.1080206969,"l":88.5098609901,"c":88.6750005097,"v":139894.4237778158,"t":1708840800}
+{"o":88.6750005097,"h":88.7966547088,"l":88.2758953615,"c":88.5190876291,"v":132292.6826329316,"t":1708844400}
+{"o":88.5190876291,"h":88.5877023382,"l":87.9861732893,"c":88.0453610208,"v":157348.2448510217,"t":1708848000}
+{"o":88.0453610208,"h":88.2678104536,"l":87.8143568241,"c":88.0125968536,"v":116112.9885826925,"t":1708851600}
+{"o":88.0125968536,"h":88.1538860543,"l":87.6969338005,"c":88.002123143,"v":112294.4648138743,"t":1708855200}
+{"o":88.002123143,"h":88.4168490678,"l":87.8143808197,"c":88.3226943993,"v":116085.2562373642,"t":1708858800}
+{"o":88.3226943993,"h":88.577115244,"l":87.8788611233,"c":88.5002541703,"v":147222.8923073631,"t":1708862400}
+{"o":88.5002541703,"h":88.6187544765,"l":88.0445667355,"c":88.1606647771,"v":180397.3979655663,"t":1708866000}
+{"o":88.1606647771,"h":89.0001196144,"l":88.0799242685,"c":88.896442719,"v":245786.323914668,"t":1708869600}
+{"o":88.896442719,"h":89.1717401942,"l":88.044128615,"c":88.3164268172,"v":213653.7527303075,"t":1708873200}
+{"o":88.3164268172,"h":88.695948715,"l":87.8307720285,"c":88.2114916505,"v":232079.8369701794,"t":1708876800}
+{"o":88.2114916505,"h":88.8599868502,"l":88.1210553226,"c":88.8156169911,"v":217462.4860677387,"t":1708880400}
+{"o":88.8156169911,"h":88.8696954884,"l":88.3149367246,"c":88.6210529758,"v":177812.5444711848,"t":1708884000}
+{"o":88.6210529758,"h":89.0936959308,"l":88.4261838426,"c":88.8256666022,"v":197880.9073888867,"t":1708887600}
+{"o":88.8256666022,"h":89.711538538,"l":88.7818065623,"c":89.0371484866,"v":309851.4177801767,"t":1708891200}
+{"o":89.0371484866,"h":89.2455786679,"l":88.6353019014,"c":88.8838399043,"v":224415.9168117672,"t":1708894800}
+{"o":88.8838399043,"h":89.307369288,"l":88.5394036059,"c":88.9478636693,"v":250328.2939221835,"t":1708898400}
+{"o":88.9478636693,"h":89.0702326432,"l":88.5675458756,"c":88.9060147898,"v":164997.24386685,"t":1708902000}
+{"o":88.9060147898,"h":89.3465966949,"l":88.602697801,"c":89.3143464492,"v":209257.2242076798,"t":1708905600}
+{"o":89.3143464492,"h":89.9513532835,"l":88.2134553262,"c":88.8430611406,"v":265944.1156825843,"t":1708909200}
+{"o":88.8430611406,"h":88.9415663018,"l":88.1093353678,"c":88.1201990113,"v":189190.510771946,"t":1708912800}
+{"o":88.1201990113,"h":88.906508014,"l":87.8469831437,"c":88.8827911553,"v":208735.8292654832,"t":1708916400}
+{"o":88.8827911553,"h":89.0485493034,"l":88.4356182222,"c":88.6384274318,"v":185367.8642578195,"t":1708920000}
+{"o":88.6384274318,"h":89.4194832882,"l":88.536826215,"c":89.3286838528,"v":186434.5381801813,"t":1708923600}
+{"o":89.3286838528,"h":89.5367712751,"l":89.1224654185,"c":89.5062274363,"v":167664.9948760219,"t":1708927200}
+{"o":89.5062274363,"h":89.5743893927,"l":88.6351501598,"c":88.7351353659,"v":172409.8574366354,"t":1708930800}
+{"o":88.7351353659,"h":89.482329308,"l":88.6481521352,"c":88.9817829018,"v":178096.2068802742,"t":1708934400}
+{"o":88.9817829018,"h":89.364706395,"l":87.0611305655,"c":87.1977374777,"v":368836.1655823427,"t":1708938000}
+{"o":87.1977374777,"h":87.9226567654,"l":87.1382921792,"c":87.4844342061,"v":217417.0467984704,"t":1708941600}
+{"o":87.4844342061,"h":87.5538981485,"l":86.4465444088,"c":86.7559573132,"v":263996.2517445374,"t":1708945200}
+{"o":86.7559573132,"h":87.1983130919,"l":86.1720907808,"c":87.1100395081,"v":266606.7399085468,"t":1708948800}
+{"o":87.1100395081,"h":87.7522611668,"l":86.7225803885,"c":87.2568578732,"v":313531.4465190204,"t":1708952400}
+{"o":87.2568578732,"h":88.9957548955,"l":87.212598198,"c":88.9489469,"v":250096.4706465011,"t":1708956000}
+{"o":88.9489469,"h":90.2540181704,"l":88.6032296236,"c":90.2088128546,"v":496788.6425370993,"t":1708959600}
+{"o":90.2088128546,"h":92.0383207782,"l":89.8586239116,"c":91.8613796295,"v":508099.5160042478,"t":1708963200}
+{"o":91.8613796295,"h":94.351253215,"l":91.795344768,"c":94.1910027848,"v":479151.0037926284,"t":1708966800}
+{"o":94.1910027848,"h":94.7536179308,"l":93.4943706428,"c":93.9305027734,"v":522776.2221273804,"t":1708970400}
+{"o":93.9305027734,"h":94.500437063,"l":93.154735134,"c":94.3162466389,"v":440818.2982660409,"t":1708974000}
+{"o":94.3162466389,"h":94.9136008889,"l":93.351242787,"c":93.8467611408,"v":429282.1879470152,"t":1708977600}
+{"o":93.8467611408,"h":93.897406475,"l":93.205128513,"c":93.6549207362,"v":271315.7595466936,"t":1708981200}
+{"o":93.6549207362,"h":95.2308547194,"l":93.5562731736,"c":94.3277862438,"v":362157.7340358227,"t":1708984800}
+{"o":94.3277862438,"h":94.7673132556,"l":94.0496422021,"c":94.4873699026,"v":259223.1771760684,"t":1708988400}
+{"o":94.4873699026,"h":95.4130539922,"l":93.8547834957,"c":95.204079024,"v":355004.7831364438,"t":1708992000}
+{"o":95.204079024,"h":96.5113666865,"l":95.0325633471,"c":95.1872841979,"v":520320.330217295,"t":1708995600}
+{"o":95.1872841979,"h":96.1948269762,"l":94.4335669086,"c":95.5950927581,"v":698839.1945740271,"t":1708999200}
+{"o":95.5950927581,"h":96.3974038333,"l":94.6666039184,"c":94.7207701964,"v":475921.4181819215,"t":1709002800}
+{"o":94.7207701964,"h":95.0526691223,"l":93.827958063,"c":93.9637213737,"v":470229.4805541687,"t":1709006400}
+{"o":93.9637213737,"h":94.8836438678,"l":93.8212290651,"c":94.7682234068,"v":278098.2722186363,"t":1709010000}
+{"o":94.7682234068,"h":95.758006883,"l":94.7496281199,"c":95.6461906304,"v":282652.2430998138,"t":1709013600}
+{"o":95.6461906304,"h":95.7885502735,"l":94.6999684546,"c":94.9238969278,"v":278526.7805666091,"t":1709017200}
+{"o":94.9238969278,"h":96.0547905572,"l":94.9037551627,"c":95.4721357272,"v":229837.8705577406,"t":1709020800}
+{"o":95.4721357272,"h":95.9740236372,"l":95.3565553593,"c":95.7291833209,"v":284207.6678047567,"t":1709024400}
+{"o":95.7291833209,"h":96.3698848074,"l":95.326540324,"c":96.1287412426,"v":262506.6417692588,"t":1709028000}
+{"o":96.1287412426,"h":96.2047767663,"l":95.0506094824,"c":95.808261732,"v":275118.8852578119,"t":1709031600}
+{"o":95.808261732,"h":96.1002855193,"l":94.6053496432,"c":94.6108371025,"v":347404.0628131284,"t":1709035200}
+{"o":94.6108371025,"h":95.0515951972,"l":93.8284454397,"c":94.8067777289,"v":382958.2418454607,"t":1709038800}
+{"o":94.8067777289,"h":94.9129363789,"l":93.2901056269,"c":93.8689385831,"v":418653.4721217006,"t":1709042400}
+{"o":93.8689385831,"h":94.1396009234,"l":91.385864087,"c":91.7933486252,"v":607850.2139237627,"t":1709046000}
+{"o":91.7933486252,"h":92.6167790785,"l":90.4503190698,"c":91.8531117472,"v":562758.2136653895,"t":1709049600}
+{"o":91.8531117472,"h":92.3824414352,"l":91.5860048405,"c":92.1189190773,"v":395161.3815253659,"t":1709053200}
+{"o":92.1189190773,"h":92.5712483507,"l":91.8971536545,"c":92.1730163396,"v":274109.9644292843,"t":1709056800}
+{"o":92.1730163396,"h":93.2164014933,"l":91.9754713305,"c":93.1605630794,"v":489848.5133573385,"t":1709060400}
+{"o":93.1605630794,"h":93.5510779382,"l":92.4841440224,"c":93.5243543681,"v":356620.6739051917,"t":1709064000}
+{"o":93.5243543681,"h":94.0232284718,"l":93.1373603572,"c":93.6524559985,"v":276566.206173442,"t":1709067600}
+{"o":93.6524559985,"h":93.950472271,"l":93.0997376187,"c":93.2395681895,"v":245078.6082270478,"t":1709071200}
+{"o":93.2395681895,"h":93.3751978542,"l":92.6651303068,"c":93.1666823593,"v":206034.9131368959,"t":1709074800}
+{"o":93.1666823593,"h":94.2421968509,"l":92.8066632587,"c":93.3859412648,"v":321957.9958710076,"t":1709078400}
+{"o":93.3859412648,"h":93.5710839477,"l":92.2769123513,"c":92.8812846315,"v":300759.4214628405,"t":1709082000}
+{"o":92.8812846315,"h":93.0916579541,"l":92.6060549596,"c":92.8487743076,"v":276296.7976578685,"t":1709085600}
+{"o":92.8487743076,"h":92.8847007183,"l":92.2387198843,"c":92.5026080273,"v":223036.4679903611,"t":1709089200}
+{"o":92.5026080273,"h":93.556233926,"l":92.4636772501,"c":93.4886837903,"v":377859.1711617445,"t":1709092800}
+{"o":93.4886837903,"h":93.8529675513,"l":93.3123770263,"c":93.440257417,"v":184987.1546255705,"t":1709096400}
+{"o":93.440257417,"h":93.7606778341,"l":93.1638584766,"c":93.5136940119,"v":190811.4763576373,"t":1709100000}
+{"o":93.5136940119,"h":94.6909786294,"l":93.3985207781,"c":94.6155437185,"v":230529.9618434938,"t":1709103600}
+{"o":94.6155437185,"h":95.2216944104,"l":93.9043327467,"c":94.9170617742,"v":444246.4239166141,"t":1709107200}
+{"o":94.9170617742,"h":96.2949355733,"l":94.1168581502,"c":96.2122550614,"v":524007.7845462949,"t":1709110800}
+{"o":96.2122550614,"h":98.2973003217,"l":95.4536108106,"c":98.1599434027,"v":654840.3009942566,"t":1709114400}
+{"o":98.1599434027,"h":98.7887286666,"l":94.9169689234,"c":95.8062561901,"v":691189.7966186897,"t":1709118000}
+{"o":95.8062561901,"h":96.6929808466,"l":95.2162005005,"c":95.734035438,"v":552627.1558503046,"t":1709121600}
+{"o":95.734035438,"h":97.3075158528,"l":95.3653876534,"c":97.0767636708,"v":688774.5307419454,"t":1709125200}
+{"o":97.0767636708,"h":97.3759034004,"l":95.0483124543,"c":96.2145284118,"v":708837.3746578627,"t":1709128800}
+{"o":96.2145284118,"h":97.3675262836,"l":95.24052405,"c":97.1865868151,"v":607617.6247367291,"t":1709132400}
+{"o":97.1865868151,"h":100.1979728281,"l":97.1271707868,"c":99.8966104705,"v":857249.0272402132,"t":1709136000}
+{"o":99.8966104705,"h":100.54156402,"l":94.0245670139,"c":98.4677720333,"v":1357103.044786111,"t":1709139600}
+{"o":98.4677720333,"h":98.560393014,"l":93.4303835073,"c":97.1989978157,"v":1164686.0689808107,"t":1709143200}
+{"o":97.1989978157,"h":97.9548490794,"l":95.5718122058,"c":95.7257726034,"v":624269.5495865402,"t":1709146800}
+{"o":95.7257726034,"h":96.8775106142,"l":94.7267022191,"c":96.4158025353,"v":537007.7395448119,"t":1709150400}
+{"o":96.4158025353,"h":99.9447187147,"l":95.7328149573,"c":99.7219871809,"v":582292.7422399307,"t":1709154000}
+{"o":99.7219871809,"h":101.2265361646,"l":99.2423348923,"c":99.5547273705,"v":672135.6064498546,"t":1709157600}
+{"o":99.5547273705,"h":102.3383840284,"l":99.5533649234,"c":102.3169037831,"v":640648.3785294625,"t":1709161200}
+{"o":102.3169037831,"h":105.2605121687,"l":100.8802475705,"c":105.2605121687,"v":963193.405395944,"t":1709164800}
+{"o":105.2605121687,"h":106.7122837702,"l":103.910888393,"c":106.2587119327,"v":644352.6402363431,"t":1709168400}
+{"o":106.2587119327,"h":106.8972827768,"l":104.282677795,"c":104.396500297,"v":580657.2739499402,"t":1709172000}
+{"o":104.396500297,"h":106.5711882233,"l":103.9579969658,"c":106.1125022753,"v":525998.2869818704,"t":1709175600}
+{"o":106.1125022753,"h":107.0988134357,"l":105.0832313462,"c":105.5930324122,"v":472488.9540191619,"t":1709179200}
+{"o":105.5930324122,"h":108.0367600879,"l":105.1497198575,"c":106.4760083556,"v":528374.4918409657,"t":1709182800}
+{"o":106.4760083556,"h":107.3861557071,"l":105.3034043925,"c":106.1024540241,"v":462900.729974615,"t":1709186400}
+{"o":106.1024540241,"h":108.2436757868,"l":104.9852194562,"c":107.841861446,"v":401337.0813565883,"t":1709190000}
+{"o":107.841861446,"h":113.6484210174,"l":107.5648506203,"c":113.0398601368,"v":763672.4837582876,"t":1709193600}
+{"o":113.0398601368,"h":114.1660619903,"l":110.2358001012,"c":110.8685192203,"v":548223.9718273976,"t":1709197200}
+{"o":110.8685192203,"h":110.9836628951,"l":109.9151437555,"c":110.6203203873,"v":382139.2254038145,"t":1709200800}
+{"o":110.6203203873,"h":112.3767633372,"l":110.1451291624,"c":111.0007490749,"v":402911.3908545178,"t":1709204400}
+{"o":111.0007490749,"h":112.2104495186,"l":109.3645418737,"c":110.9849963426,"v":477545.2479914916,"t":1709208000}
+{"o":110.9849963426,"h":115.1568049644,"l":110.929032293,"c":114.1097553117,"v":566619.9452585317,"t":1709211600}
+{"o":114.1097553117,"h":115.7129279367,"l":112.5343276157,"c":113.1096477265,"v":726619.0250548775,"t":1709215200}
+{"o":113.1096477265,"h":114.0191894487,"l":112.2079153102,"c":113.7249517567,"v":499560.6842844874,"t":1709218800}
+{"o":113.7249517567,"h":114.3291024889,"l":109.4564352897,"c":112.1898200044,"v":674495.5063000483,"t":1709222400}
+{"o":112.1898200044,"h":113.3828707277,"l":108.6519711823,"c":110.3613957486,"v":730818.7440273195,"t":1709226000}
+{"o":110.3613957486,"h":111.472409172,"l":108.5971121791,"c":109.659311098,"v":559428.6222759432,"t":1709229600}
+{"o":109.659311098,"h":112.0597442174,"l":109.1471078872,"c":111.8968258602,"v":336399.5853232911,"t":1709233200}
+{"o":111.8968258602,"h":113.4747615012,"l":111.7544750584,"c":112.2765526622,"v":349239.3110493774,"t":1709236800}
+{"o":112.2765526622,"h":112.2765526622,"l":107.2839145867,"c":109.8519821816,"v":682608.2496109799,"t":1709240400}
+{"o":109.8519821816,"h":110.1482857707,"l":105.4968565243,"c":106.3031523831,"v":617358.7599791924,"t":1709244000}
+{"o":106.3031523831,"h":108.649759402,"l":106.2622614855,"c":107.9952613501,"v":483356.3180485984,"t":1709247600}
+{"o":107.9952613501,"h":114.1596597533,"l":107.9949966778,"c":114.071063876,"v":676940.3982774842,"t":1709251200}
+{"o":114.071063876,"h":117.779038922,"l":112.9830633737,"c":116.5920849315,"v":810946.3006317079,"t":1709254800}
+{"o":116.5920849315,"h":117.3502171828,"l":113.6865359066,"c":115.0876463619,"v":698516.8088882675,"t":1709258400}
+{"o":115.0876463619,"h":117.1419488577,"l":114.7814964108,"c":115.128268055,"v":638207.251237153,"t":1709262000}
+{"o":115.128268055,"h":118.1825745986,"l":114.9864616686,"c":118.1030606357,"v":577893.9614853954,"t":1709265600}
+{"o":118.1030606357,"h":118.5268110343,"l":114.7729333047,"c":115.1991489025,"v":442781.2958888909,"t":1709269200}
+{"o":115.1991489025,"h":116.1877409646,"l":114.0544402553,"c":114.677607994,"v":345572.4669971509,"t":1709272800}
+{"o":114.677607994,"h":115.3689581457,"l":113.134906182,"c":113.3583517515,"v":394792.1637760567,"t":1709276400}
+{"o":113.3583517515,"h":114.5081672347,"l":112.55060277,"c":113.7332518666,"v":426994.6252903646,"t":1709280000}
+{"o":113.7332518666,"h":115.4242473669,"l":113.6133250625,"c":115.170883051,"v":345820.0107788043,"t":1709283600}
+{"o":115.170883051,"h":116.0009913513,"l":114.5692758982,"c":115.3115427669,"v":383486.4374437816,"t":1709287200}
+{"o":115.3115427669,"h":116.4061737144,"l":114.7098722934,"c":116.3760207964,"v":439808.5068495686,"t":1709290800}
+{"o":116.3760207964,"h":116.3760207964,"l":114.9334418772,"c":115.4115774003,"v":423968.5454576127,"t":1709294400}
+{"o":115.4115774003,"h":116.0126513716,"l":114.6781230749,"c":115.931399733,"v":455891.3057134902,"t":1709298000}
+{"o":115.931399733,"h":115.9936615026,"l":112.9570854985,"c":114.2059375347,"v":580821.6656949663,"t":1709301600}
+{"o":114.2059375347,"h":114.7346476853,"l":111.9100658939,"c":112.7310696829,"v":707750.9544026138,"t":1709305200}
+{"o":112.7310696829,"h":113.0375465984,"l":111.3015066946,"c":111.3351714447,"v":546655.7366630282,"t":1709308800}
+{"o":111.3351714447,"h":114.1875650348,"l":111.2473961282,"c":113.4085797512,"v":602207.5160765181,"t":1709312400}
+{"o":113.4085797512,"h":114.6198390055,"l":112.3312488344,"c":114.1789680843,"v":528415.5049136622,"t":1709316000}
+{"o":114.1789680843,"h":114.5472193462,"l":111.8001270837,"c":112.5891022507,"v":462485.5814230241,"t":1709319600}
+{"o":112.5891022507,"h":113.3638733002,"l":111.6649449038,"c":113.3037498177,"v":557263.8348401265,"t":1709323200}
+{"o":113.3037498177,"h":113.3037498177,"l":111.6639456711,"c":112.5054052746,"v":492524.7880089484,"t":1709326800}
+{"o":112.5054052746,"h":113.2197057598,"l":111.7307043811,"c":112.3481308831,"v":499409.077382443,"t":1709330400}
+{"o":112.3481308831,"h":113.1597719599,"l":111.2669644691,"c":111.3603774685,"v":446520.8385261065,"t":1709334000}
+{"o":111.3603774685,"h":113.1301846714,"l":111.1893797381,"c":112.1204172701,"v":678307.9071687927,"t":1709337600}
+{"o":112.1204172701,"h":112.1204172701,"l":109.4010969154,"c":110.981260342,"v":753186.6283908159,"t":1709341200}
+{"o":110.981260342,"h":111.8314531709,"l":110.5474854707,"c":111.6092673329,"v":389070.6614507145,"t":1709344800}
+{"o":111.6092673329,"h":111.9912215487,"l":111.0601960105,"c":111.8728316508,"v":429475.8098412455,"t":1709348400}
+{"o":111.8728316508,"h":112.405792671,"l":111.1281942007,"c":111.2197234345,"v":290509.0801550053,"t":1709352000}
+{"o":111.2197234345,"h":111.3890071105,"l":109.9979836716,"c":110.3881978135,"v":353434.0096727748,"t":1709355600}
+{"o":110.3881978135,"h":111.3921345374,"l":110.0428728561,"c":111.0767523342,"v":291744.6125337008,"t":1709359200}
+{"o":111.0767523342,"h":111.1532611838,"l":110.1046911925,"c":111.0749932942,"v":335334.6467246246,"t":1709362800}
+{"o":111.0749932942,"h":112.2279194048,"l":109.9517255929,"c":111.6401437006,"v":483776.814093018,"t":1709366400}
+{"o":111.6401437006,"h":112.1878669066,"l":109.5354776713,"c":110.552810863,"v":535042.2321704545,"t":1709370000}
+{"o":110.552810863,"h":111.7743765475,"l":110.096732979,"c":110.3386148307,"v":326938.8691551251,"t":1709373600}
+{"o":110.3386148307,"h":111.1990097856,"l":110.3055616091,"c":110.7604995189,"v":283957.9604990737,"t":1709377200}
+{"o":110.7604995189,"h":111.9708268916,"l":110.557017695,"c":111.5497466031,"v":317664.4783225508,"t":1709380800}
+{"o":111.5497466031,"h":112.1744013888,"l":110.7820664997,"c":111.2298698914,"v":378456.3058962739,"t":1709384400}
+{"o":111.2298698914,"h":111.2667842685,"l":109.5627918225,"c":110.4713833387,"v":553787.2324477123,"t":1709388000}
+{"o":110.4713833387,"h":110.8294941056,"l":109.6744759559,"c":110.0296805565,"v":436759.5715865457,"t":1709391600}
+{"o":110.0296805565,"h":110.6772193902,"l":109.5977788422,"c":110.338094623,"v":447867.8362530912,"t":1709395200}
+{"o":110.338094623,"h":110.7151066562,"l":109.8862692377,"c":110.0585803261,"v":336138.8552327302,"t":1709398800}
+{"o":110.0585803261,"h":111.550447773,"l":109.9766390328,"c":111.4741277496,"v":368734.6147150073,"t":1709402400}
+{"o":111.4741277496,"h":112.4619633738,"l":111.3706801845,"c":112.3414035835,"v":390617.5073380782,"t":1709406000}
+{"o":112.3414035835,"h":112.9643469097,"l":110.4724764584,"c":111.0837124359,"v":484640.7489346198,"t":1709409600}
+{"o":111.0837124359,"h":111.5565842648,"l":110.4918266447,"c":110.7718536923,"v":386255.7495975189,"t":1709413200}
+{"o":110.7718536923,"h":111.2037761376,"l":110.252219534,"c":110.3223914205,"v":444835.9478018488,"t":1709416800}
+{"o":110.3223914205,"h":111.884541638,"l":110.3043049711,"c":111.857859579,"v":495385.5524394881,"t":1709420400}
+{"o":111.857859579,"h":112.0415265542,"l":110.7222539234,"c":110.8051064826,"v":741097.2213705446,"t":1709424000}
+{"o":110.8051064826,"h":112.372791969,"l":110.4230869218,"c":111.8445551351,"v":625318.6134305835,"t":1709427600}
+{"o":111.8445551351,"h":112.0554016582,"l":110.3221437577,"c":111.0605686905,"v":475794.6118146378,"t":1709431200}
+{"o":111.0605686905,"h":112.0775127711,"l":110.9087040366,"c":111.9053669035,"v":404709.2340125948,"t":1709434800}
+{"o":111.9053669035,"h":112.2614272674,"l":111.4766023519,"c":111.9789727284,"v":512921.572394304,"t":1709438400}
+{"o":111.9789727284,"h":112.0695161792,"l":111.1963464481,"c":111.4162656346,"v":496476.6004515099,"t":1709442000}
+{"o":111.4162656346,"h":111.993386349,"l":110.4412769622,"c":111.076748246,"v":459778.4906337422,"t":1709445600}
+{"o":111.076748246,"h":111.3450139984,"l":107.268454013,"c":109.0229621732,"v":883063.3040086249,"t":1709449200}
+{"o":109.0229621732,"h":109.5992190642,"l":107.7064740713,"c":109.0236388015,"v":681524.3386151796,"t":1709452800}
+{"o":109.0236388015,"h":112.8199006066,"l":108.7964206423,"c":111.6380571002,"v":531593.2963031344,"t":1709456400}
+{"o":111.6380571002,"h":112.1378389133,"l":110.8211471456,"c":110.9766903555,"v":443265.3795558406,"t":1709460000}
+{"o":110.9766903555,"h":111.4893656348,"l":110.655526208,"c":110.6872251496,"v":433394.6509838646,"t":1709463600}
+{"o":110.6872251496,"h":110.9761154234,"l":109.6402480405,"c":110.227860714,"v":688834.4671393782,"t":1709467200}
+{"o":110.227860714,"h":110.8696352552,"l":110.0987669898,"c":110.6182270595,"v":480431.8232512995,"t":1709470800}
+{"o":110.6182270595,"h":111.4792252075,"l":110.2228006744,"c":110.6622439056,"v":663812.8240886778,"t":1709474400}
+{"o":110.6622439056,"h":111.3963993087,"l":110.6079376173,"c":111.2058808631,"v":577778.7277621824,"t":1709478000}
+{"o":111.2058808631,"h":112.0462400206,"l":110.7351060695,"c":112.009822576,"v":572877.9820911965,"t":1709481600}
+{"o":112.009822576,"h":112.6214246555,"l":111.5464387406,"c":112.0886562923,"v":620180.8108210635,"t":1709485200}
+{"o":112.0886562923,"h":112.7467030547,"l":111.772824451,"c":112.2205837302,"v":631202.8165468944,"t":1709488800}
+{"o":112.2205837302,"h":112.5691452252,"l":111.7378376249,"c":111.8975988877,"v":597809.3855480028,"t":1709492400}
+{"o":111.8975988877,"h":112.2045907295,"l":111.3991513762,"c":111.52427157,"v":576023.0876075038,"t":1709496000}
+{"o":111.52427157,"h":112.0257451905,"l":111.3522003779,"c":111.9054785205,"v":481571.7181490664,"t":1709499600}
+{"o":111.9054785205,"h":113.4961073281,"l":111.5455133345,"c":112.5093919107,"v":718147.4863590054,"t":1709503200}
+{"o":112.5093919107,"h":112.8174895684,"l":111.3575829896,"c":111.8692018927,"v":702255.5175813818,"t":1709506800}
+{"o":111.8692018927,"h":114.2934788293,"l":111.1596099641,"c":112.4555600686,"v":975423.2212603351,"t":1709510400}
+{"o":112.4555600686,"h":112.8393210523,"l":111.3769421349,"c":111.9060303849,"v":843415.2493179198,"t":1709514000}
+{"o":111.9060303849,"h":112.1876812662,"l":110.9888132598,"c":111.8290043692,"v":655714.105352588,"t":1709517600}
+{"o":111.8290043692,"h":111.8974414595,"l":110.4381086485,"c":110.8919430427,"v":517112.9931016169,"t":1709521200}
+{"o":110.8919430427,"h":111.702219859,"l":110.471233537,"c":111.4974895805,"v":445974.5160897336,"t":1709524800}
+{"o":111.4974895805,"h":111.6493640412,"l":110.6917018556,"c":110.8047972962,"v":436219.2772871929,"t":1709528400}
+{"o":110.8047972962,"h":111.2322929211,"l":110.566073332,"c":111.0774593687,"v":396891.2041701877,"t":1709532000}
+{"o":111.0774593687,"h":111.4206279544,"l":110.6560410861,"c":111.3857926397,"v":434673.2262918256,"t":1709535600}
+{"o":111.3857926397,"h":113.724481629,"l":111.2600551271,"c":113.3691255257,"v":673845.6731729178,"t":1709539200}
+{"o":113.3691255257,"h":116.0109780164,"l":112.5071382851,"c":115.4917120973,"v":658621.6150583803,"t":1709542800}
+{"o":115.4917120973,"h":115.587777058,"l":112.2152860917,"c":113.1264557796,"v":803181.5159240805,"t":1709546400}
+{"o":113.1264557796,"h":114.2412023503,"l":112.3944002016,"c":113.9339221794,"v":504451.6466560452,"t":1709550000}
+{"o":113.9339221794,"h":114.9301221994,"l":113.2513132631,"c":114.0881591124,"v":556750.5626772571,"t":1709553600}
+{"o":114.0881591124,"h":114.6099868159,"l":111.9793929999,"c":112.4448739023,"v":624832.4543355814,"t":1709557200}
+{"o":112.4448739023,"h":113.750099845,"l":111.3822718171,"c":113.4397147865,"v":851929.3296340761,"t":1709560800}
+{"o":113.4397147865,"h":114.3870714292,"l":113.1128373113,"c":113.3495244497,"v":806795.4263233579,"t":1709564400}
+{"o":113.3495244497,"h":113.5338477234,"l":111.2597625742,"c":111.5184080333,"v":884772.0117096793,"t":1709568000}
+{"o":111.5184080333,"h":112.4677600719,"l":109.6365246536,"c":109.6947864278,"v":1230572.7063576127,"t":1709571600}
+{"o":109.6947864278,"h":111.8818764043,"l":109.6184217245,"c":111.8818764043,"v":1396733.1961008327,"t":1709575200}
+{"o":111.8818764043,"h":112.2538080712,"l":110.7343939813,"c":111.5062507212,"v":864509.657317534,"t":1709578800}
+{"o":111.5062507212,"h":111.6718880206,"l":110.8544861167,"c":111.4572758465,"v":763253.4295499149,"t":1709582400}
+{"o":111.4572758465,"h":112.2086284824,"l":110.349587683,"c":112.203886971,"v":667010.9081901534,"t":1709586000}
+{"o":112.203886971,"h":112.7438217573,"l":111.6248502044,"c":112.5112326739,"v":531369.8786430523,"t":1709589600}
+{"o":112.5112326739,"h":114.716263798,"l":112.3532971022,"c":114.6219077652,"v":829259.6600781638,"t":1709593200}
+{"o":114.6219077652,"h":114.728893087,"l":113.2304937672,"c":113.4374313064,"v":743015.8854626456,"t":1709596800}
+{"o":113.4374313064,"h":114.2527212154,"l":112.8325418855,"c":113.8206341244,"v":714102.5726997553,"t":1709600400}
+{"o":113.8206341244,"h":113.9001214048,"l":111.2865214031,"c":111.8262890236,"v":649650.5888170846,"t":1709604000}
+{"o":111.8262890236,"h":112.1672599261,"l":111.2116916693,"c":111.9540432515,"v":473089.277621449,"t":1709607600}
+{"o":111.9540432515,"h":113.716999063,"l":111.1163843996,"c":111.5966287245,"v":765304.0037245794,"t":1709611200}
+{"o":111.5966287245,"h":114.1171477083,"l":109.7870874082,"c":114.0249064272,"v":867812.2848084399,"t":1709614800}
+{"o":114.0249064272,"h":114.0538336972,"l":112.6110845992,"c":113.3678517611,"v":640419.7297604411,"t":1709618400}
+{"o":113.3678517611,"h":113.5399404921,"l":111.3231539972,"c":111.3584790049,"v":539125.3248157708,"t":1709622000}
+{"o":111.3584790049,"h":112.2375770367,"l":110.8965755959,"c":111.8588084418,"v":693236.2030785565,"t":1709625600}
+{"o":111.8588084418,"h":112.35990731,"l":111.1300916797,"c":111.8372915753,"v":477455.1311613783,"t":1709629200}
+{"o":111.8372915753,"h":113.577323402,"l":111.6632788311,"c":113.0306257099,"v":951023.5335323875,"t":1709632800}
+{"o":113.0306257099,"h":113.5666720344,"l":112.2834416221,"c":112.3457433422,"v":606484.1349321303,"t":1709636400}
+{"o":112.3457433422,"h":113.9595399547,"l":112.3457433422,"c":113.6506779643,"v":728946.5973085535,"t":1709640000}
+{"o":113.6506779643,"h":114.393993353,"l":113.0622619947,"c":114.098086318,"v":799465.7771557503,"t":1709643600}
+{"o":114.098086318,"h":119.2458004821,"l":113.2526649384,"c":117.8797231318,"v":1262209.5791478597,"t":1709647200}
+{"o":117.8797231318,"h":122.8353425154,"l":116.4859165672,"c":119.686924286,"v":1454685.5012375619,"t":1709650800}
+{"o":119.686924286,"h":120.764301496,"l":113.240587281,"c":114.3812148066,"v":1318567.727546721,"t":1709654400}
+{"o":114.3812148066,"h":116.5201383051,"l":110.6144355953,"c":116.1093354088,"v":1064608.5905401891,"t":1709658000}
+{"o":116.1093354088,"h":116.1093354088,"l":112.3934916903,"c":112.7429964688,"v":806716.4770588292,"t":1709661600}
+{"o":112.7429964688,"h":114.0923917961,"l":101.3801066759,"c":102.6524956771,"v":1352980.7280502459,"t":1709665200}
+{"o":102.6524956771,"h":106.2677088273,"l":100.6829682213,"c":101.9541776146,"v":1727493.6715647685,"t":1709668800}
+{"o":101.9541776146,"h":107.468872856,"l":101.7785086656,"c":104.3306093306,"v":1256870.0734343848,"t":1709672400}
+{"o":104.3306093306,"h":104.91669324,"l":101.7850544535,"c":104.8515368848,"v":957681.8754324049,"t":1709676000}
+{"o":104.8515368848,"h":109.5656822116,"l":104.4343453542,"c":107.8961646053,"v":824373.3554306435,"t":1709679600}
+{"o":107.8961646053,"h":109.0732621464,"l":106.1905860616,"c":106.2876267476,"v":778898.2887693369,"t":1709683200}
+{"o":106.2876267476,"h":107.3438384436,"l":104.8003813918,"c":105.0452662801,"v":600110.2820330068,"t":1709686800}
+{"o":105.0452662801,"h":105.62786527,"l":103.3318315361,"c":103.3564271811,"v":583604.9246989263,"t":1709690400}
+{"o":103.3564271811,"h":105.4783849333,"l":103.3001220689,"c":105.2362259746,"v":502217.9025011546,"t":1709694000}
+{"o":105.2362259746,"h":108.4214095892,"l":105.2103695241,"c":108.2195114077,"v":565106.7023485986,"t":1709697600}
+{"o":108.2195114077,"h":111.5141936227,"l":107.4902668052,"c":111.3979707238,"v":802531.5976222851,"t":1709701200}
+{"o":111.3979707238,"h":114.155866422,"l":111.1000670678,"c":113.5134983135,"v":849877.3540541069,"t":1709704800}
+{"o":113.5134983135,"h":114.6154469595,"l":112.590460431,"c":114.4756022274,"v":716253.4754439509,"t":1709708400}
+{"o":114.4756022274,"h":115.9364219839,"l":113.4209960688,"c":113.6752835078,"v":781749.2991707617,"t":1709712000}
+{"o":113.6752835078,"h":114.2475212518,"l":111.0710036818,"c":111.1261726982,"v":667710.4640049449,"t":1709715600}
+{"o":111.1261726982,"h":113.0108926478,"l":111.1261726982,"c":112.5125506058,"v":824049.374223284,"t":1709719200}
+{"o":112.5125506058,"h":114.2739873583,"l":112.2613502756,"c":113.3769648732,"v":894690.9078924017,"t":1709722800}
+{"o":113.3769648732,"h":113.6474426983,"l":109.4842844296,"c":110.2293870057,"v":833161.6003259103,"t":1709726400}
+{"o":110.2293870057,"h":110.7866566553,"l":108.6986062139,"c":109.9790495183,"v":842620.4077909589,"t":1709730000}
+{"o":109.9790495183,"h":111.3163221204,"l":108.667778421,"c":109.4405067424,"v":915974.1515384922,"t":1709733600}
+{"o":109.4405067424,"h":110.7234950232,"l":107.8500827249,"c":110.2450424936,"v":821203.7580343098,"t":1709737200}
+{"o":110.2450424936,"h":111.4269565125,"l":110.0784219387,"c":111.205867115,"v":895028.4934715364,"t":1709740800}
+{"o":111.205867115,"h":112.131853207,"l":110.3463117907,"c":111.7656837874,"v":817908.9547464428,"t":1709744400}
+{"o":111.7656837874,"h":112.1123552295,"l":110.5279404759,"c":111.973391783,"v":802913.9375853839,"t":1709748000}
+{"o":111.973391783,"h":113.6198030468,"l":111.3549466176,"c":112.5834596253,"v":867318.0383632568,"t":1709751600}
+{"o":112.5834596253,"h":113.2446344195,"l":111.980087197,"c":113.0629436706,"v":797523.0578912522,"t":1709755200}
+{"o":113.0629436706,"h":113.8886238486,"l":112.2601566741,"c":113.6763703534,"v":747680.9476575669,"t":1709758800}
+{"o":113.6763703534,"h":113.7069111609,"l":111.9900532995,"c":112.3798241544,"v":912724.3441962323,"t":1709762400}
+{"o":112.3798241544,"h":113.5916857753,"l":112.0063396026,"c":112.4329823426,"v":794196.4837215143,"t":1709766000}
+{"o":112.4329823426,"h":115.9185934631,"l":112.2826634383,"c":115.6621744011,"v":944568.452993558,"t":1709769600}
+{"o":115.6621744011,"h":118.0234971601,"l":113.9163740785,"c":117.920036552,"v":1156879.0422570263,"t":1709773200}
+{"o":117.920036552,"h":121.0124702252,"l":117.0893235572,"c":120.9339379439,"v":1199383.2055440994,"t":1709776800}
+{"o":120.9339379439,"h":121.648445669,"l":118.508795558,"c":118.7647341122,"v":1065192.6567157938,"t":1709780400}
+{"o":118.7647341122,"h":120.3101516959,"l":118.2261528981,"c":118.6464767111,"v":884152.6624199213,"t":1709784000}
+{"o":118.6464767111,"h":120.05224983,"l":116.9780253696,"c":118.0225348866,"v":846103.5185708968,"t":1709787600}
+{"o":118.0225348866,"h":119.4374649467,"l":116.8283724798,"c":119.427526711,"v":603346.7882827665,"t":1709791200}
+{"o":119.427526711,"h":120.0819431849,"l":118.0555791786,"c":118.8429787781,"v":574109.328552279,"t":1709794800}
+{"o":118.8429787781,"h":121.3499459467,"l":118.729733916,"c":121.0632871994,"v":696200.5270407905,"t":1709798400}
+{"o":121.0632871994,"h":121.8349321151,"l":120.1157746338,"c":120.2448691085,"v":567824.1083144011,"t":1709802000}
+{"o":120.2448691085,"h":121.0429225395,"l":119.3381109526,"c":119.4087216264,"v":525546.1978962197,"t":1709805600}
+{"o":119.4087216264,"h":123.9610810587,"l":118.8508560166,"c":120.6028009436,"v":924293.2199113165,"t":1709809200}
+{"o":120.6028009436,"h":123.3550346893,"l":119.6901816405,"c":122.7212155613,"v":699389.9742328619,"t":1709812800}
+{"o":122.7212155613,"h":124.707166009,"l":121.7290294359,"c":124.3596111197,"v":670763.5191144218,"t":1709816400}
+{"o":124.3596111197,"h":128.0776319969,"l":123.6585222238,"c":127.3741676082,"v":904375.0193507852,"t":1709820000}
+{"o":127.3741676082,"h":128.1334006656,"l":124.9165966621,"c":125.584856317,"v":748313.3133319898,"t":1709823600}
+{"o":125.584856317,"h":126.9736236365,"l":125.3826237293,"c":126.6155410203,"v":742312.9794935799,"t":1709827200}
+{"o":126.6155410203,"h":126.8237868324,"l":125.8699258896,"c":126.1302401418,"v":828199.7234504821,"t":1709830800}
+{"o":126.1302401418,"h":127.6644942943,"l":124.3490789691,"c":127.5884425123,"v":1057942.3172745844,"t":1709834400}
+{"o":127.5884425123,"h":128.3241615177,"l":126.67493467,"c":127.9508301534,"v":935596.3444941865,"t":1709838000}
+{"o":127.9508301534,"h":128.1976016792,"l":126.0802319787,"c":126.2848294455,"v":927447.736356186,"t":1709841600}
+{"o":126.2848294455,"h":126.4546061501,"l":124.3265264086,"c":125.049055692,"v":900619.7294239156,"t":1709845200}
+{"o":125.049055692,"h":125.6925042511,"l":124.1954989481,"c":124.5824692433,"v":786205.7158519145,"t":1709848800}
+{"o":124.5824692433,"h":125.2227367278,"l":123.525797861,"c":123.7275889756,"v":537179.9800438535,"t":1709852400}
+{"o":123.7275889756,"h":125.6884661265,"l":123.6488419274,"c":125.1835219433,"v":730232.0109580458,"t":1709856000}
+{"o":125.1835219433,"h":125.9903699052,"l":123.2203487026,"c":124.3946485647,"v":673613.689388116,"t":1709859600}
+{"o":124.3946485647,"h":125.5127622659,"l":124.2759120275,"c":124.7441972952,"v":681095.4839811381,"t":1709863200}
+{"o":124.7441972952,"h":124.8647151683,"l":123.7222952496,"c":124.1514935001,"v":649357.9953838759,"t":1709866800}
+{"o":124.1514935001,"h":124.577774353,"l":122.9281456368,"c":124.0549384888,"v":592154.9151726292,"t":1709870400}
+{"o":124.0549384888,"h":124.280676963,"l":122.2530765213,"c":122.796646477,"v":517333.9066034671,"t":1709874000}
+{"o":122.796646477,"h":124.8390778473,"l":122.3245097993,"c":124.7640371928,"v":584145.2451047782,"t":1709877600}
+{"o":124.7640371928,"h":125.2467289416,"l":124.2532923869,"c":124.4376651107,"v":486652.4619473437,"t":1709881200}
+{"o":124.4376651107,"h":125.9372905308,"l":124.2947420286,"c":125.5775237845,"v":462137.6751551796,"t":1709884800}
+{"o":125.5775237845,"h":126.1341704849,"l":124.7647423436,"c":125.0374248359,"v":479460.8696427183,"t":1709888400}
+{"o":125.0374248359,"h":126.625949527,"l":124.8999937536,"c":125.8192932026,"v":427210.0731029132,"t":1709892000}
+{"o":125.8192932026,"h":128.249302372,"l":125.2996955309,"c":128.1212716685,"v":500738.4301197195,"t":1709895600}
+{"o":128.1212716685,"h":128.9798169055,"l":127.5419400596,"c":128.1183195389,"v":538528.6098380155,"t":1709899200}
+{"o":128.1183195389,"h":128.9706935318,"l":127.1430844115,"c":128.2723212912,"v":611709.2620790763,"t":1709902800}
+{"o":128.2723212912,"h":131.3534852356,"l":127.5446444999,"c":130.5001607207,"v":817093.3481292998,"t":1709906400}
+{"o":130.5001607207,"h":131.0802201383,"l":124.155854433,"c":125.2173210899,"v":1400593.3354956449,"t":1709910000}
+{"o":125.2173210899,"h":127.8150882288,"l":122.3503057686,"c":127.5988250065,"v":1293643.4097946892,"t":1709913600}
+{"o":127.5988250065,"h":129.6842107629,"l":126.2777906731,"c":128.798175374,"v":1040682.8460668852,"t":1709917200}
+{"o":128.798175374,"h":128.953009199,"l":126.8468746618,"c":127.3233186054,"v":984544.2681643873,"t":1709920800}
+{"o":127.3233186054,"h":127.5947694352,"l":125.8389267132,"c":127.2163015897,"v":1081147.3058856132,"t":1709924400}
+{"o":127.2163015897,"h":128.3157083315,"l":125.8483316283,"c":126.1730234114,"v":1012604.7675603748,"t":1709928000}
+{"o":126.1730234114,"h":126.6251644587,"l":123.6346760188,"c":124.217415062,"v":1089089.448765432,"t":1709931600}
+{"o":124.217415062,"h":124.9973467316,"l":123.8128583052,"c":124.1061699457,"v":894525.4631104952,"t":1709935200}
+{"o":124.1061699457,"h":127.698276582,"l":123.9144146607,"c":124.6201586789,"v":601051.0806417515,"t":1709938800}
+{"o":124.6201586789,"h":126.6370308535,"l":124.5389436708,"c":125.8245480315,"v":439404.9606197951,"t":1709942400}
+{"o":125.8245480315,"h":125.9777526773,"l":124.4506932237,"c":125.0275779131,"v":375831.3487165007,"t":1709946000}
+{"o":125.0275779131,"h":126.3783430952,"l":124.4998147549,"c":126.0099805877,"v":371409.1200380201,"t":1709949600}
+{"o":126.0099805877,"h":126.1528271317,"l":125.380193326,"c":125.6761254189,"v":308674.705708564,"t":1709953200}
+{"o":125.6761254189,"h":126.6243237233,"l":125.198040109,"c":126.6102201023,"v":289844.7896848151,"t":1709956800}
+{"o":126.6102201023,"h":127.6895189855,"l":126.042396129,"c":127.5225680503,"v":300750.9367681909,"t":1709960400}
+{"o":127.5225680503,"h":128.3723063727,"l":127.3671824647,"c":128.1056559258,"v":309978.4216276314,"t":1709964000}
+{"o":128.1056559258,"h":128.3898562023,"l":127.5045649562,"c":127.8263138634,"v":332343.8672787517,"t":1709967600}
+{"o":127.8263138634,"h":128.0786370619,"l":126.645308237,"c":126.7908181991,"v":306633.9591876878,"t":1709971200}
+{"o":126.7908181991,"h":127.870032605,"l":126.2986177049,"c":126.6195283151,"v":334959.7039803275,"t":1709974800}
+{"o":126.6195283151,"h":126.8710310899,"l":124.9299297395,"c":126.4054842206,"v":328286.6987720261,"t":1709978400}
+{"o":126.4054842206,"h":126.708181703,"l":125.8154196078,"c":126.3500751722,"v":251304.6190153011,"t":1709982000}
+{"o":126.3500751722,"h":126.4723176188,"l":124.980698581,"c":125.6501942405,"v":321260.6993397683,"t":1709985600}
+{"o":125.6501942405,"h":126.1788880686,"l":125.1720603401,"c":125.8091987055,"v":316795.3912131586,"t":1709989200}
+{"o":125.8091987055,"h":126.4038476501,"l":125.3317917369,"c":125.9805364946,"v":364454.7764443475,"t":1709992800}
+{"o":125.9805364946,"h":126.7874293996,"l":125.6330258252,"c":126.649380829,"v":429200.4713209721,"t":1709996400}
+{"o":126.649380829,"h":126.7929933829,"l":125.0866650969,"c":125.1981006355,"v":447980.9654175161,"t":1710000000}
+{"o":125.1981006355,"h":125.4434887323,"l":123.7731157409,"c":124.8229516956,"v":513361.8577914903,"t":1710003600}
+{"o":124.8229516956,"h":125.548593707,"l":124.5422194568,"c":124.7527724757,"v":402747.0688613183,"t":1710007200}
+{"o":124.7527724757,"h":125.5344005112,"l":124.7527724757,"c":125.1487165437,"v":442262.9060944141,"t":1710010800}
+{"o":125.1487165437,"h":125.922065612,"l":125.0577365071,"c":125.6865115714,"v":441868.8835189839,"t":1710014400}
+{"o":125.6865115714,"h":125.8152005763,"l":125.0815363259,"c":125.6529274085,"v":433254.3791105299,"t":1710018000}
+{"o":125.6529274085,"h":126.3085551265,"l":124.7150462802,"c":124.8113498932,"v":443213.4353306994,"t":1710021600}
+{"o":124.8113498932,"h":125.0472272144,"l":123.6752808526,"c":124.2491242368,"v":454351.8783658019,"t":1710025200}
+{"o":124.2491242368,"h":125.8335338245,"l":123.8686910694,"c":125.5241548458,"v":491009.6845429738,"t":1710028800}
+{"o":125.5241548458,"h":126.6559524691,"l":125.2145280485,"c":126.4644916616,"v":464933.8554489078,"t":1710032400}
+{"o":126.4644916616,"h":127.6809290144,"l":126.2437636627,"c":127.0146144951,"v":351087.7945044173,"t":1710036000}
+{"o":127.0146144951,"h":127.0687010154,"l":125.8310080806,"c":126.2877541846,"v":383368.3055257899,"t":1710039600}
+{"o":126.2877541846,"h":126.7679755081,"l":126.1777422335,"c":126.4010840952,"v":363571.2520850937,"t":1710043200}
+{"o":126.4010840952,"h":127.5423089222,"l":126.3189829223,"c":126.8683534473,"v":365636.9153888521,"t":1710046800}
+{"o":126.8683534473,"h":127.2690750697,"l":126.4941611854,"c":126.7721431048,"v":372238.706684245,"t":1710050400}
+{"o":126.7721431048,"h":127.8262018179,"l":126.4414850486,"c":127.5849140114,"v":430671.949880507,"t":1710054000}
+{"o":127.5849140114,"h":127.8683900398,"l":127.0124372008,"c":127.2412386715,"v":362066.7061987121,"t":1710057600}
+{"o":127.2412386715,"h":127.3807423071,"l":125.3997297194,"c":125.9237835344,"v":442708.0042887193,"t":1710061200}
+{"o":125.9237835344,"h":127.1069689491,"l":125.8211719804,"c":126.3347981019,"v":414171.8644460082,"t":1710064800}
+{"o":126.3347981019,"h":126.591584293,"l":124.1809472997,"c":125.1399441249,"v":365190.926552769,"t":1710068400}
+{"o":125.1399441249,"h":125.5361968905,"l":124.1690039792,"c":125.1860833835,"v":378609.8222806017,"t":1710072000}
+{"o":125.1860833835,"h":125.2699239593,"l":123.9632617826,"c":124.4303992943,"v":453331.3601057527,"t":1710075600}
+{"o":124.4303992943,"h":124.6416103177,"l":121.9259312642,"c":123.9404220508,"v":579733.8445135291,"t":1710079200}
+{"o":123.9404220508,"h":123.9731008179,"l":122.1412012013,"c":123.0704126714,"v":491025.9642300278,"t":1710082800}
+{"o":123.0704126714,"h":124.8609985478,"l":122.9763968734,"c":124.0451332793,"v":469032.3576023417,"t":1710086400}
+{"o":124.0451332793,"h":125.0556985722,"l":123.6485034841,"c":124.2607659615,"v":404695.5954844464,"t":1710090000}
+{"o":124.2607659615,"h":124.8886115703,"l":123.8241879487,"c":124.519770476,"v":395695.8322663409,"t":1710093600}
+{"o":124.519770476,"h":125.1069084634,"l":124.2289307815,"c":124.9113855058,"v":402392.8712841176,"t":1710097200}
+{"o":124.9113855058,"h":125.0565384241,"l":124.0508017941,"c":124.7327461623,"v":416026.5924965566,"t":1710100800}
+{"o":124.7327461623,"h":125.1328619613,"l":123.6153519256,"c":123.7480633815,"v":438900.3226238298,"t":1710104400}
+{"o":123.7480633815,"h":123.7855825577,"l":120.799488413,"c":122.0103711246,"v":610445.792033628,"t":1710108000}
+{"o":122.0103711246,"h":124.298816724,"l":121.9086546464,"c":124.2039702269,"v":441363.7256764425,"t":1710111600}
+{"o":124.2039702269,"h":124.2656535452,"l":118.3121511984,"c":120.6704061747,"v":637793.1584859816,"t":1710115200}
+{"o":120.6704061747,"h":121.1645493138,"l":117.7821792543,"c":119.1898942191,"v":730746.4600664283,"t":1710118800}
+{"o":119.1898942191,"h":119.8807885591,"l":118.4161547474,"c":119.6161754275,"v":410998.7512233416,"t":1710122400}
+{"o":119.6161754275,"h":121.630517247,"l":119.4160971143,"c":121.2734085394,"v":427733.2216004655,"t":1710126000}
+{"o":121.2734085394,"h":121.9840201931,"l":120.5156399228,"c":120.6592867899,"v":348209.640514733,"t":1710129600}
+{"o":120.6592867899,"h":122.0498381498,"l":120.6287315626,"c":121.0203818507,"v":339742.857073043,"t":1710133200}
+{"o":121.0203818507,"h":123.0406405153,"l":120.1555431579,"c":123.0406405153,"v":334448.1046187637,"t":1710136800}
+{"o":123.0406405153,"h":127.3869723469,"l":123.0406405153,"c":127.0237733002,"v":788177.8724285587,"t":1710140400}
+{"o":127.0237733002,"h":129.0019264488,"l":126.9197508566,"c":128.1054504892,"v":463604.6696114035,"t":1710144000}
+{"o":128.1054504892,"h":128.5735943699,"l":127.4251699749,"c":127.9731380225,"v":394864.218251766,"t":1710147600}
+{"o":127.9731380225,"h":128.0192740185,"l":127.1654431182,"c":127.5664765077,"v":308968.548180211,"t":1710151200}
+{"o":127.5664765077,"h":128.8002161463,"l":126.9258168266,"c":127.4592596074,"v":423040.3478137149,"t":1710154800}
+{"o":127.4592596074,"h":129.1094003672,"l":127.1747666017,"c":128.0649711102,"v":427704.7658059735,"t":1710158400}
+{"o":128.0649711102,"h":128.2901676291,"l":125.7735559146,"c":126.1224971054,"v":531248.242618739,"t":1710162000}
+{"o":126.1224971054,"h":128.916990453,"l":126.1207251429,"c":126.5826001145,"v":506508.5489224851,"t":1710165600}
+{"o":126.5826001145,"h":127.7756272515,"l":125.3666770569,"c":126.3929496874,"v":536313.8969361749,"t":1710169200}
+{"o":126.3929496874,"h":127.111792558,"l":125.3879505368,"c":126.3492096868,"v":638798.0741338197,"t":1710172800}
+{"o":126.3492096868,"h":126.7480807925,"l":125.5628450532,"c":126.6098770535,"v":484021.2962500994,"t":1710176400}
+{"o":126.6098770535,"h":127.9332875369,"l":126.2449145904,"c":126.6385105616,"v":414606.7994763755,"t":1710180000}
+{"o":126.6385105616,"h":127.454448532,"l":125.7063913421,"c":126.3692854242,"v":449257.884166321,"t":1710183600}
+{"o":126.3692854242,"h":127.151979473,"l":125.1049334002,"c":126.6487635883,"v":395702.3754473209,"t":1710187200}
+{"o":126.6487635883,"h":128.5392256435,"l":126.2836634507,"c":127.5752308081,"v":393824.5779237444,"t":1710190800}
+{"o":127.5752308081,"h":128.5006354322,"l":126.7707618695,"c":127.051150378,"v":372770.2968019019,"t":1710194400}
+{"o":127.051150378,"h":128.3120127934,"l":126.860293236,"c":127.9019667598,"v":376795.1118346392,"t":1710198000}
+{"o":127.9019667598,"h":129.7320825549,"l":126.6185181845,"c":126.6876377623,"v":433635.404430537,"t":1710201600}
+{"o":126.6876377623,"h":127.9654178041,"l":126.542875757,"c":127.8693656178,"v":359494.5011924729,"t":1710205200}
+{"o":127.8693656178,"h":131.6390054756,"l":127.6398822704,"c":129.9874804209,"v":536804.5340206655,"t":1710208800}
+{"o":129.9874804209,"h":133.4052458141,"l":129.383319918,"c":129.6036892743,"v":687154.851150036,"t":1710212400}
+{"o":129.6036892743,"h":132.6937033627,"l":122.8431770136,"c":132.082718692,"v":574856.7786856614,"t":1710216000}
+{"o":132.082718692,"h":132.5607473454,"l":130.9812214801,"c":132.4936584496,"v":362736.4661258275,"t":1710219600}
+{"o":132.4936584496,"h":132.5954223748,"l":128.9541168117,"c":131.9123761095,"v":515931.2296131487,"t":1710223200}
+{"o":131.9123761095,"h":132.1206787757,"l":130.1866985995,"c":130.5524261866,"v":432822.8708030868,"t":1710226800}
+{"o":130.5524261866,"h":131.0850810097,"l":127.4358021561,"c":128.871762299,"v":653607.5028060559,"t":1710230400}
+{"o":128.871762299,"h":132.3900980298,"l":128.8716899654,"c":130.4072173603,"v":384862.5754699913,"t":1710234000}
+{"o":130.4072173603,"h":130.8036170207,"l":129.0961911775,"c":129.4459427629,"v":423868.2358010546,"t":1710237600}
+{"o":129.4459427629,"h":130.8382956064,"l":129.0074706404,"c":129.2800953066,"v":401436.32249708,"t":1710241200}
+{"o":64.4597194392,"h":64.814293141,"l":64.1382316117,"c":64.4597194392,"v":381218.3347504988,"t":1703044800}
+{"o":64.4597194392,"h":64.541453136,"l":63.8976759331,"c":64.41762201,"v":316122.6063756155,"t":1703048400}
+{"o":64.41762201,"h":65.2623436271,"l":64.143283584,"c":65.0305951551,"v":374443.1210578867,"t":1703052000}
+{"o":65.0305951551,"h":65.4701805474,"l":64.3472201852,"c":65.3627605841,"v":288355.7555586948,"t":1703055600}
+{"o":65.3627605841,"h":66.0737799525,"l":64.929566088,"c":65.7860149689,"v":323566.3302332215,"t":1703059200}
+{"o":65.7860149689,"h":67.0678643301,"l":65.7498201944,"c":66.9794381954,"v":347280.2055495975,"t":1703062800}
+{"o":66.9794381954,"h":67.4951758158,"l":66.2135082366,"c":66.9573310674,"v":475340.6082493742,"t":1703066400}
+{"o":66.9573310674,"h":66.9960718105,"l":65.8162289886,"c":66.2409788371,"v":308078.2590268534,"t":1703070000}
+{"o":66.2409788371,"h":66.4165436179,"l":65.6917212629,"c":66.1993918791,"v":313347.3476738935,"t":1703073600}
+{"o":66.1993918791,"h":68.2225339872,"l":66.182843393,"c":68.1357562354,"v":464427.4769048798,"t":1703077200}
+{"o":68.1357562354,"h":68.9992396909,"l":67.5233507006,"c":67.88132022,"v":582532.939374749,"t":1703080800}
+{"o":67.88132022,"h":71.0923030249,"l":67.7341723796,"c":69.2609185357,"v":834494.3002859034,"t":1703084400}
+{"o":69.2609185357,"h":69.6688420432,"l":67.9535404407,"c":69.0332002978,"v":613050.9096415603,"t":1703088000}
+{"o":69.0332002978,"h":71.874485537,"l":68.7446561702,"c":71.3278609256,"v":804690.502453931,"t":1703091600}
+{"o":71.3278609256,"h":72.6953278766,"l":70.1390698483,"c":71.0933520322,"v":661039.2396866941,"t":1703095200}
+{"o":71.0933520322,"h":71.3355664469,"l":69.6160388731,"c":69.6496803881,"v":548452.5240029303,"t":1703098800}
+{"o":69.6496803881,"h":69.8245350876,"l":68.0936599082,"c":68.5517952972,"v":638870.2798293075,"t":1703102400}
+{"o":68.5517952972,"h":69.9197318602,"l":68.2224729475,"c":68.633773705,"v":478405.8877034092,"t":1703106000}
+{"o":68.633773705,"h":70.4680530087,"l":68.4103070427,"c":70.0515238164,"v":448837.6286174728,"t":1703109600}
+{"o":70.0515238164,"h":70.9049232168,"l":69.7352698438,"c":70.5985375027,"v":340532.3964871695,"t":1703113200}
+{"o":70.5985375027,"h":71.5843795904,"l":69.9439221512,"c":71.2001259872,"v":484575.3467386555,"t":1703116800}
+{"o":71.2001259872,"h":71.2949296718,"l":69.7595070661,"c":71.0806803372,"v":530388.9438861,"t":1703120400}
+{"o":71.0806803372,"h":72.496253346,"l":70.3421893255,"c":71.441268475,"v":679177.2691083921,"t":1703124000}
+{"o":71.441268475,"h":72.0098132519,"l":71.0012510954,"c":71.7063951692,"v":523777.5890849531,"t":1703127600}
+{"o":71.7063951692,"h":72.9051207032,"l":71.3575056708,"c":72.8564043837,"v":434543.2023986446,"t":1703131200}
+{"o":72.8564043837,"h":73.0350627592,"l":71.1499912904,"c":72.1462634162,"v":489352.3483748609,"t":1703134800}
+{"o":72.1462634162,"h":74.4299517153,"l":71.968216802,"c":74.3242855504,"v":406387.8325640412,"t":1703138400}
+{"o":74.3242855504,"h":74.8064411413,"l":73.6976934878,"c":74.5301026916,"v":377005.6298183121,"t":1703142000}
+{"o":74.5301026916,"h":75.0099385093,"l":73.8055250066,"c":73.9247717163,"v":355116.9579010363,"t":1703145600}
+{"o":73.9247717163,"h":74.2971576568,"l":72.847304812,"c":74.0013182187,"v":401057.1983161178,"t":1703149200}
+{"o":74.0013182187,"h":75.7563887986,"l":73.8553711158,"c":75.1697620817,"v":430990.145822623,"t":1703152800}
+{"o":75.1697620817,"h":75.3735548449,"l":74.6002446501,"c":74.7944537152,"v":503223.9360979616,"t":1703156400}
+{"o":74.7944537152,"h":75.7468922081,"l":73.3760847671,"c":74.4860961446,"v":637438.0261773258,"t":1703160000}
+{"o":74.4860961446,"h":75.5433613197,"l":74.1954702545,"c":75.4642552147,"v":461270.3100395871,"t":1703163600}
+{"o":75.4642552147,"h":76.0779093951,"l":73.6911594981,"c":74.0990385707,"v":688988.0296639358,"t":1703167200}
+{"o":74.0990385707,"h":75.2820702921,"l":73.6703504494,"c":75.1457429706,"v":551693.7641611909,"t":1703170800}
+{"o":75.1457429706,"h":77.0038616473,"l":75.1179568919,"c":76.7350547235,"v":528183.2351339473,"t":1703174400}
+{"o":76.7350547235,"h":80.5055256264,"l":76.0079020035,"c":79.3061126292,"v":898853.6894307892,"t":1703178000}
+{"o":79.3061126292,"h":81.1032487493,"l":76.6362296942,"c":78.0053460934,"v":833949.0228805746,"t":1703181600}
+{"o":78.0053460934,"h":79.50519323,"l":76.6905021377,"c":79.4504099557,"v":641717.2296690573,"t":1703185200}
+{"o":79.4504099557,"h":80.249929185,"l":79.1409562011,"c":79.8094723718,"v":481522.341092459,"t":1703188800}
+{"o":79.8094723718,"h":79.810166416,"l":78.2722581984,"c":78.8027550115,"v":591985.5120610904,"t":1703192400}
+{"o":78.8027550115,"h":81.5320475653,"l":78.6060900973,"c":81.3197738075,"v":518474.7896443326,"t":1703196000}
+{"o":81.3197738075,"h":81.980504519,"l":80.4263915445,"c":80.6181364691,"v":521960.4226661787,"t":1703199600}
+{"o":80.6181364691,"h":81.9336701778,"l":80.0087021688,"c":80.7085111658,"v":499740.1046764763,"t":1703203200}
+{"o":80.7085111658,"h":84.6958380337,"l":80.7083827281,"c":83.8558462063,"v":616134.5508224021,"t":1703206800}
+{"o":83.8558462063,"h":85.1960698642,"l":83.3462479691,"c":84.6113133586,"v":661271.9757855127,"t":1703210400}
+{"o":84.6113133586,"h":84.8146587936,"l":82.6773532558,"c":83.6176838365,"v":582612.8489940404,"t":1703214000}
+{"o":83.6176838365,"h":84.8359137477,"l":83.3519822332,"c":84.7865578742,"v":477812.8200135278,"t":1703217600}
+{"o":84.7865578742,"h":85.2114379237,"l":83.8580318843,"c":84.8150323057,"v":549688.9109655838,"t":1703221200}
+{"o":84.8150323057,"h":84.9479126723,"l":79.5341106828,"c":80.5923784853,"v":869903.7446353586,"t":1703224800}
+{"o":80.5923784853,"h":80.9891881869,"l":78.8482854408,"c":79.9000743705,"v":796967.9142272114,"t":1703228400}
+{"o":79.9000743705,"h":81.6752547424,"l":79.2787910983,"c":79.5202499692,"v":638399.3150168639,"t":1703232000}
+{"o":79.5202499692,"h":79.8156067847,"l":77.6384712611,"c":79.0007157091,"v":644635.8961230193,"t":1703235600}
+{"o":79.0007157091,"h":80.2345685681,"l":77.1356433883,"c":79.3777146427,"v":413814.5566419333,"t":1703239200}
+{"o":79.3777146427,"h":80.6353333283,"l":79.164152248,"c":80.5541350927,"v":363072.663815677,"t":1703242800}
+{"o":80.5541350927,"h":81.3029274342,"l":79.3612001428,"c":80.9380393202,"v":450116.4204418974,"t":1703246400}
+{"o":80.9380393202,"h":81.3191374605,"l":79.948871199,"c":80.928227626,"v":380433.3594419739,"t":1703250000}
+{"o":80.928227626,"h":81.2103867753,"l":79.1256301401,"c":80.7753927589,"v":434437.6445753021,"t":1703253600}
+{"o":80.7753927589,"h":82.9590136042,"l":80.5329631446,"c":82.6958968818,"v":483719.0816596469,"t":1703257200}
+{"o":82.6958968818,"h":83.0367084224,"l":79.8967932225,"c":80.5457899304,"v":552237.6708420319,"t":1703260800}
+{"o":80.5457899304,"h":81.9500165702,"l":79.7123295854,"c":81.7257413883,"v":524059.8258971589,"t":1703264400}
+{"o":81.7257413883,"h":83.5937220108,"l":81.5450095743,"c":83.4522349866,"v":408185.0351852162,"t":1703268000}
+{"o":83.4522349866,"h":83.8386178609,"l":82.2927043427,"c":83.2375095534,"v":477189.2519525579,"t":1703271600}
+{"o":83.2375095534,"h":83.7425392985,"l":82.4638871616,"c":82.9197305925,"v":381558.3615790418,"t":1703275200}
+{"o":82.9197305925,"h":84.0132207828,"l":82.7719055879,"c":83.0107232233,"v":394224.7491104717,"t":1703278800}
+{"o":83.0107232233,"h":83.5972098926,"l":82.7683264716,"c":83.5018958641,"v":387409.7253855517,"t":1703282400}
+{"o":83.5018958641,"h":84.7011465807,"l":82.8548948104,"c":84.1327272292,"v":427167.4851735265,"t":1703286000}
+{"o":84.1327272292,"h":84.4168707123,"l":82.0654065372,"c":82.163388716,"v":511571.4503514492,"t":1703289600}
+{"o":82.163388716,"h":82.4960001053,"l":80.0358934356,"c":80.7657972186,"v":599502.5792308761,"t":1703293200}
+{"o":80.7657972186,"h":81.649319244,"l":80.5291992955,"c":80.9373917236,"v":622332.4672100712,"t":1703296800}
+{"o":80.9373917236,"h":81.7388699963,"l":80.2742361952,"c":80.6086593657,"v":806584.1459132106,"t":1703300400}
+{"o":80.6086593657,"h":81.3428713123,"l":79.6166720506,"c":81.2023771092,"v":635733.0654904274,"t":1703304000}
+{"o":81.2023771092,"h":81.949532397,"l":81.0061410166,"c":81.8606469983,"v":421930.7124245777,"t":1703307600}
+{"o":81.8606469983,"h":82.727516755,"l":81.5415560661,"c":82.6604304926,"v":304640.7600453392,"t":1703311200}
+{"o":82.6604304926,"h":82.9373675607,"l":81.8399508827,"c":81.9914094714,"v":281322.6119302125,"t":1703314800}
+{"o":81.9914094714,"h":82.7686968175,"l":81.9427325128,"c":82.737667439,"v":265040.2681529452,"t":1703318400}
+{"o":82.737667439,"h":82.7855855869,"l":82.0719637288,"c":82.3719151778,"v":243922.6941122805,"t":1703322000}
+{"o":82.3719151778,"h":82.5972791391,"l":81.831252901,"c":82.0293837428,"v":201814.3095112954,"t":1703325600}
+{"o":82.0293837428,"h":82.3831382931,"l":81.3787822444,"c":82.2861289096,"v":237240.0004025762,"t":1703329200}
+{"o":82.2861289096,"h":83.5039835757,"l":82.2039372122,"c":83.3303721815,"v":301855.9122224388,"t":1703332800}
+{"o":83.3303721815,"h":83.4400126124,"l":82.2683895614,"c":82.6205440102,"v":288191.6268977247,"t":1703336400}
+{"o":82.6205440102,"h":82.8830716699,"l":81.9140469672,"c":82.5943568605,"v":483363.067451229,"t":1703340000}
+{"o":82.5943568605,"h":83.3111303035,"l":82.180296608,"c":83.0784043814,"v":504029.1004481341,"t":1703343600}
+{"o":83.0784043814,"h":84.0649881737,"l":82.6174981141,"c":83.8742473088,"v":373894.3889137696,"t":1703347200}
+{"o":83.8742473088,"h":84.5700506943,"l":83.5542046241,"c":84.4274613334,"v":449412.4779218972,"t":1703350800}
+{"o":84.4274613334,"h":88.145168164,"l":84.1940533213,"c":87.8871727707,"v":782329.8170044818,"t":1703354400}
+{"o":87.8871727707,"h":89.1596397335,"l":86.6773400254,"c":88.3086332771,"v":522794.5805454594,"t":1703358000}
+{"o":88.3086332771,"h":89.1032004243,"l":88.0697818587,"c":88.3544097937,"v":366540.0672149118,"t":1703361600}
+{"o":88.3544097937,"h":88.5497875661,"l":87.3092142336,"c":88.2138238676,"v":415378.5291257228,"t":1703365200}
+{"o":88.2138238676,"h":94.0123239031,"l":88.0104813494,"c":93.1988180487,"v":519862.028181709,"t":1703368800}
+{"o":93.1988180487,"h":93.310873929,"l":91.4006662872,"c":92.5389655208,"v":554947.8064249802,"t":1703372400}
+{"o":92.5389655208,"h":94.1033132596,"l":92.1860570544,"c":93.9368348255,"v":447669.4959225318,"t":1703376000}
+{"o":93.9368348255,"h":96.5062260987,"l":93.0795006896,"c":96.1699945076,"v":432823.9752334108,"t":1703379600}
+{"o":96.1699945076,"h":97.9019861692,"l":95.5150632686,"c":96.3964498877,"v":485393.0582379255,"t":1703383200}
+{"o":96.3964498877,"h":100.1672790561,"l":96.1297512087,"c":99.6022395323,"v":476227.8960355039,"t":1703386800}
+{"o":99.6022395323,"h":100.6785092902,"l":97.3434584798,"c":98.3473774289,"v":561796.6708804754,"t":1703390400}
+{"o":98.3473774289,"h":98.9477864113,"l":95.1012080701,"c":97.0479611554,"v":454143.588290763,"t":1703394000}
+{"o":97.0479611554,"h":97.0996517627,"l":94.7256918735,"c":96.7068856351,"v":475955.8030304741,"t":1703397600}
+{"o":96.7068856351,"h":98.3822145234,"l":96.3804464966,"c":98.0922877654,"v":328920.3687118331,"t":1703401200}
+{"o":98.0922877654,"h":98.3000697238,"l":97.0860497318,"c":97.8224391749,"v":320007.2269377897,"t":1703404800}
+{"o":97.8224391749,"h":98.2872314029,"l":96.6791590849,"c":96.8437729415,"v":261530.8476176875,"t":1703408400}
+{"o":96.8437729415,"h":96.9092245868,"l":92.7921290512,"c":94.5264899103,"v":495070.8667204153,"t":1703412000}
+{"o":94.5264899103,"h":95.1232443955,"l":91.7352415169,"c":94.6109114707,"v":364861.645290207,"t":1703415600}
+{"o":94.6109114707,"h":97.2168907935,"l":93.7460036778,"c":96.8959632235,"v":328599.5320477195,"t":1703419200}
+{"o":96.8959632235,"h":97.0135621665,"l":95.8133489101,"c":96.0957958225,"v":331413.7889091098,"t":1703422800}
+{"o":96.0957958225,"h":98.0865570088,"l":96.0621191593,"c":97.6162216452,"v":368538.8713808202,"t":1703426400}
+{"o":97.6162216452,"h":98.3532757526,"l":96.8763204994,"c":97.5795385971,"v":374628.7587251128,"t":1703430000}
+{"o":97.5795385971,"h":99.7699378098,"l":97.0864596537,"c":99.1996394621,"v":470577.9994932147,"t":1703433600}
+{"o":99.1996394621,"h":99.4285783854,"l":96.6968921508,"c":98.272107429,"v":466345.8834741509,"t":1703437200}
+{"o":98.272107429,"h":100.0294546384,"l":98.0608118825,"c":99.9309023827,"v":352585.1981965564,"t":1703440800}
+{"o":99.9309023827,"h":99.9964659511,"l":98.4825271267,"c":98.8538462612,"v":362237.8830295912,"t":1703444400}
+{"o":98.8538462612,"h":99.1316046751,"l":95.3605707186,"c":96.3633442862,"v":483436.9078996103,"t":1703448000}
+{"o":96.3633442862,"h":97.6447766696,"l":96.0429605777,"c":97.4418145865,"v":363961.0767710716,"t":1703451600}
+{"o":97.4418145865,"h":97.8301411932,"l":94.2085422727,"c":96.1223782386,"v":573019.6706178739,"t":1703455200}
+{"o":96.1223782386,"h":97.0713514615,"l":95.5753589544,"c":96.6078659231,"v":354100.0424709485,"t":1703458800}
+{"o":96.6078659231,"h":97.0379415021,"l":92.8512097876,"c":93.8153350802,"v":540445.3286211008,"t":1703462400}
+{"o":93.8153350802,"h":96.3670862705,"l":93.7892285498,"c":94.1792952606,"v":402125.6624991502,"t":1703466000}
+{"o":94.1792952606,"h":95.0883565541,"l":93.587659273,"c":94.8551690032,"v":421859.8427512757,"t":1703469600}
+{"o":94.8551690032,"h":96.5232567636,"l":94.5135661496,"c":96.2452137935,"v":369677.7881975226,"t":1703473200}
+{"o":96.2452137935,"h":96.8437445953,"l":95.336610789,"c":96.0179014209,"v":370951.1232123376,"t":1703476800}
+{"o":96.0179014209,"h":97.5101245403,"l":95.9814510914,"c":97.241857412,"v":409781.1556057176,"t":1703480400}
+{"o":97.241857412,"h":98.2188406084,"l":97.0099396592,"c":97.4524127458,"v":320666.1617401726,"t":1703484000}
+{"o":97.4524127458,"h":97.5553682753,"l":96.2142650928,"c":97.0918538285,"v":326296.8118456124,"t":1703487600}
+{"o":97.0918538285,"h":97.6405852988,"l":95.2819087611,"c":95.3230309106,"v":321144.7955017275,"t":1703491200}
+{"o":95.3230309106,"h":96.0077541894,"l":94.5425048323,"c":95.1711003119,"v":324541.5192124543,"t":1703494800}
+{"o":95.1711003119,"h":96.0313726015,"l":95.0680911609,"c":95.6624266025,"v":233675.3175232151,"t":1703498400}
+{"o":95.6624266025,"h":96.6512984715,"l":94.7931884661,"c":96.0640665698,"v":315137.50340534,"t":1703502000}
+{"o":96.0640665698,"h":98.0900252241,"l":94.8927585921,"c":97.8885213523,"v":358082.9743375338,"t":1703505600}
+{"o":97.8885213523,"h":99.2477971071,"l":97.7859781686,"c":98.5835108519,"v":451572.6381289898,"t":1703509200}
+{"o":98.5835108519,"h":102.0990011403,"l":97.9303162364,"c":102.0990011403,"v":458322.9686602968,"t":1703512800}
+{"o":102.0990011403,"h":106.3246270996,"l":101.463561655,"c":105.9217397334,"v":655165.8796613386,"t":1703516400}
+{"o":105.9217397334,"h":106.9584947481,"l":103.9749069922,"c":104.9730639448,"v":626628.1471808135,"t":1703520000}
+{"o":104.9730639448,"h":106.7711430145,"l":104.777655506,"c":106.2400249329,"v":487017.0679756668,"t":1703523600}
+{"o":106.2400249329,"h":108.1839499738,"l":104.8325286532,"c":105.3112906271,"v":464931.5321237506,"t":1703527200}
+{"o":105.3112906271,"h":106.3807627949,"l":103.2839230648,"c":104.1153240983,"v":527730.6242946995,"t":1703530800}
+{"o":104.1153240983,"h":104.2572075343,"l":100.3346353426,"c":102.427054758,"v":606748.548567244,"t":1703534400}
+{"o":102.427054758,"h":102.8154776828,"l":100.6448189247,"c":102.6901513448,"v":349529.0800380484,"t":1703538000}
+{"o":102.6901513448,"h":103.5087910721,"l":101.9942045048,"c":102.8948715799,"v":328529.4448995094,"t":1703541600}
+{"o":102.8948715799,"h":104.3317615599,"l":102.1842551027,"c":103.7491179738,"v":345511.1866579646,"t":1703545200}
+{"o":103.7491179738,"h":104.2642757623,"l":101.6507780287,"c":102.2595692477,"v":402983.2338015803,"t":1703548800}
+{"o":102.2595692477,"h":103.6937371659,"l":102.1400620639,"c":102.5950011342,"v":350265.7714597415,"t":1703552400}
+{"o":102.5950011342,"h":102.9255647213,"l":100.639933573,"c":100.7451995458,"v":380733.7746883855,"t":1703556000}
+{"o":100.7451995458,"h":102.5289334827,"l":100.2665316704,"c":102.3984985503,"v":351440.8427432305,"t":1703559600}
+{"o":102.3984985503,"h":103.6237591149,"l":102.1938774302,"c":103.3244564432,"v":333840.251305768,"t":1703563200}
+{"o":103.3244564432,"h":103.4114309237,"l":97.8186437196,"c":98.7155321564,"v":594361.774275093,"t":1703566800}
+{"o":98.7155321564,"h":99.5374909519,"l":95.8676524221,"c":96.2867744619,"v":598192.3964832622,"t":1703570400}
+{"o":96.2867744619,"h":98.4307446504,"l":95.253824948,"c":97.4002588838,"v":400907.9906896392,"t":1703574000}
+{"o":97.4002588838,"h":97.9173951001,"l":95.5506356086,"c":97.7016388143,"v":342297.5054926249,"t":1703577600}
+{"o":97.7016388143,"h":98.3888705504,"l":96.0769718305,"c":97.1541721606,"v":375900.055511991,"t":1703581200}
+{"o":97.1541721606,"h":99.4686018227,"l":96.9978054698,"c":98.7198431104,"v":337124.4019069214,"t":1703584800}
+{"o":98.7198431104,"h":99.0140784569,"l":98.0573042114,"c":98.5983009579,"v":297232.2081566334,"t":1703588400}
+{"o":98.5983009579,"h":100.1018043198,"l":97.8350031432,"c":100.0510366471,"v":319585.0384097787,"t":1703592000}
+{"o":100.0510366471,"h":100.4890385918,"l":98.6490378467,"c":99.2959190346,"v":303784.5005108014,"t":1703595600}
+{"o":99.2959190346,"h":99.3827092194,"l":96.979460957,"c":97.1969042038,"v":389756.3440098244,"t":1703599200}
+{"o":97.1969042038,"h":97.3740348669,"l":94.6983341225,"c":94.9023709428,"v":618393.8696075608,"t":1703602800}
+{"o":94.9023709428,"h":96.5253931301,"l":94.3226537871,"c":96.0124285864,"v":615690.0329790807,"t":1703606400}
+{"o":96.0124285864,"h":96.1218338579,"l":88.073896467,"c":91.2944870867,"v":1038055.1165148158,"t":1703610000}
+{"o":91.2944870867,"h":92.3120381533,"l":89.7271633946,"c":92.1619890591,"v":730789.684880115,"t":1703613600}
+{"o":92.1619890591,"h":92.5403285142,"l":91.1271172082,"c":91.4410819354,"v":475736.518637877,"t":1703617200}
+{"o":91.4410819354,"h":92.7536018588,"l":91.1728548208,"c":91.9208173615,"v":424994.3493933531,"t":1703620800}
+{"o":91.9208173615,"h":94.4037330095,"l":91.6305847783,"c":94.1683595597,"v":438742.1124043792,"t":1703624400}
+{"o":94.1683595597,"h":96.062450534,"l":93.6056568969,"c":95.943903667,"v":414914.7342343024,"t":1703628000}
+{"o":95.943903667,"h":96.9885996913,"l":94.9841510337,"c":96.6292185802,"v":460487.3303002733,"t":1703631600}
+{"o":96.6292185802,"h":97.5505246277,"l":94.4982429149,"c":94.6625771295,"v":450488.6036333377,"t":1703635200}
+{"o":94.6625771295,"h":96.2842717259,"l":94.5535510126,"c":95.531958135,"v":358783.6824056947,"t":1703638800}
+{"o":95.531958135,"h":95.5919780839,"l":93.3866695225,"c":94.083834591,"v":437432.2427945285,"t":1703642400}
+{"o":94.083834591,"h":94.8951815577,"l":92.7074673222,"c":93.2049438158,"v":521770.865784083,"t":1703646000}
+{"o":93.2049438158,"h":95.1133391857,"l":93.1671448217,"c":94.7028578838,"v":348420.8723836204,"t":1703649600}
+{"o":94.7028578838,"h":95.7433879612,"l":94.3473613475,"c":95.644417283,"v":344902.2888745818,"t":1703653200}
+{"o":95.644417283,"h":96.7673174201,"l":95.073749908,"c":95.9575829498,"v":339085.6767342579,"t":1703656800}
+{"o":95.9575829498,"h":96.4550787833,"l":95.2475108328,"c":95.7297488069,"v":246789.4472511103,"t":1703660400}
+{"o":95.7297488069,"h":97.4509751137,"l":95.2319306296,"c":96.8742738864,"v":316173.076831051,"t":1703664000}
+{"o":96.8742738864,"h":97.0542313693,"l":95.5296168231,"c":95.5702698708,"v":265722.5501718708,"t":1703667600}
+{"o":95.5702698708,"h":98.6874247166,"l":95.437878462,"c":98.6874247166,"v":285911.746302076,"t":1703671200}
+{"o":98.6874247166,"h":98.9648642624,"l":96.5664664194,"c":96.9540009374,"v":375299.8042296951,"t":1703674800}
+{"o":96.9540009374,"h":97.2762351123,"l":95.8577781625,"c":96.320908175,"v":323202.6336467299,"t":1703678400}
+{"o":96.320908175,"h":97.1783453271,"l":95.7316707701,"c":95.7722567867,"v":409586.5983375897,"t":1703682000}
+{"o":95.7722567867,"h":96.1356282943,"l":92.266954522,"c":92.8909339599,"v":630565.2601235071,"t":1703685600}
+{"o":92.8909339599,"h":93.5649552786,"l":91.536036954,"c":92.6330700957,"v":602233.9406837499,"t":1703689200}
+{"o":92.6330700957,"h":92.9117240506,"l":89.8619308327,"c":89.8763047704,"v":672874.6148590612,"t":1703692800}
+{"o":89.8763047704,"h":93.1632854262,"l":89.8676821403,"c":92.7246411237,"v":473501.7776187262,"t":1703696400}
+{"o":92.7246411237,"h":94.8671988267,"l":92.1028428965,"c":94.5474236552,"v":429686.7207965617,"t":1703700000}
+{"o":94.5474236552,"h":94.7835458467,"l":91.8228772914,"c":93.5709295168,"v":384039.5027885812,"t":1703703600}
+{"o":93.5709295168,"h":95.0176135649,"l":93.1186261045,"c":94.5834183723,"v":354777.4578801619,"t":1703707200}
+{"o":94.5834183723,"h":94.8573764463,"l":93.2677017013,"c":93.7194422355,"v":316099.0423471513,"t":1703710800}
+{"o":93.7194422355,"h":94.1871780939,"l":91.5342753874,"c":92.1552862808,"v":380114.879382692,"t":1703714400}
+{"o":92.1552862808,"h":92.6608529397,"l":91.5393541968,"c":91.8962727809,"v":317612.0798321795,"t":1703718000}
+{"o":91.8962727809,"h":94.0895126503,"l":91.5941407593,"c":92.2973580924,"v":413566.7865066655,"t":1703721600}
+{"o":92.2973580924,"h":92.7672997391,"l":89.3824082897,"c":90.1637777634,"v":490824.0486750994,"t":1703725200}
+{"o":90.1637777634,"h":90.4598425584,"l":87.7514266679,"c":88.5836369968,"v":480676.4213540005,"t":1703728800}
+{"o":88.5836369968,"h":90.1672768954,"l":88.3099017498,"c":89.5801869848,"v":440936.3368052664,"t":1703732400}
+{"o":89.5801869848,"h":90.7548013103,"l":88.9342587867,"c":89.7884823185,"v":266172.4428614249,"t":1703736000}
+{"o":89.7884823185,"h":90.8788423181,"l":89.5429350434,"c":90.3703210506,"v":321406.2245365308,"t":1703739600}
+{"o":90.3703210506,"h":91.728766227,"l":89.586781131,"c":89.8490738138,"v":319642.4478658313,"t":1703743200}
+{"o":89.8490738138,"h":91.0427017799,"l":87.9687875966,"c":90.7956096962,"v":431073.3755889622,"t":1703746800}
+{"o":90.7956096962,"h":90.9807098748,"l":89.9712774769,"c":90.1343035871,"v":278201.6986083743,"t":1703750400}
+{"o":90.1343035871,"h":90.6145710979,"l":88.5961842209,"c":89.6513641062,"v":267592.6769451705,"t":1703754000}
+{"o":89.6513641062,"h":91.1897044583,"l":89.354466191,"c":90.3845480024,"v":245968.4626077348,"t":1703757600}
+{"o":90.3845480024,"h":90.9477263573,"l":89.8273081302,"c":90.1279187198,"v":204425.3847941307,"t":1703761200}
+{"o":90.1279187198,"h":90.3594900617,"l":86.6083806431,"c":86.9431898696,"v":600335.6499579402,"t":1703764800}
+{"o":86.9431898696,"h":88.0172586554,"l":85.3639830509,"c":86.9608440085,"v":517167.1860221753,"t":1703768400}
+{"o":86.9608440085,"h":87.130424632,"l":82.9354620557,"c":84.9718122348,"v":786750.8497055791,"t":1703772000}
+{"o":84.9718122348,"h":86.5015939778,"l":84.8211603044,"c":85.6836398731,"v":437149.7684896382,"t":1703775600}
+{"o":85.6836398731,"h":86.126399818,"l":84.0360193801,"c":84.9029143095,"v":358786.4932741391,"t":1703779200}
+{"o":84.9029143095,"h":86.4905226684,"l":84.7667663974,"c":85.8196637442,"v":342305.3810224248,"t":1703782800}
+{"o":85.8196637442,"h":86.1436470871,"l":84.7404926426,"c":85.1763923876,"v":310318.4800801082,"t":1703786400}
+{"o":85.1763923876,"h":87.2331352539,"l":85.0267302043,"c":86.8684407898,"v":262391.4714653238,"t":1703790000}
+{"o":86.8684407898,"h":87.0304224386,"l":84.9103866755,"c":85.7146136882,"v":334042.9136469699,"t":1703793600}
+{"o":85.7146136882,"h":87.0777517036,"l":85.4574859106,"c":86.3044813267,"v":388845.926448544,"t":1703797200}
+{"o":86.3044813267,"h":89.234952369,"l":86.0658581203,"c":89.0426762099,"v":388800.1864933749,"t":1703800800}
+{"o":89.0426762099,"h":89.1818852767,"l":87.5251050016,"c":87.5602899987,"v":351075.7810525471,"t":1703804400}
+{"o":87.5602899987,"h":88.0906590599,"l":85.5694490935,"c":86.0125148907,"v":484814.4105959688,"t":1703808000}
+{"o":86.0125148907,"h":88.7698429699,"l":85.5471865395,"c":88.1706222307,"v":533571.3472425217,"t":1703811600}
+{"o":88.1706222307,"h":90.3349944795,"l":87.9778724922,"c":89.8942613318,"v":514817.2995474604,"t":1703815200}
+{"o":89.8942613318,"h":91.0940737649,"l":89.5792120044,"c":90.2454275843,"v":325249.9753195507,"t":1703818800}
+{"o":90.2454275843,"h":91.0524900654,"l":89.5962456629,"c":90.4432668329,"v":303076.0033497884,"t":1703822400}
+{"o":90.4432668329,"h":91.7667086565,"l":89.8036984973,"c":91.4402514647,"v":244419.4503680522,"t":1703826000}
+{"o":91.4402514647,"h":93.2773744548,"l":91.1778442949,"c":93.0362510831,"v":337804.3587387888,"t":1703829600}
+{"o":93.0362510831,"h":93.09250797,"l":90.2052137792,"c":90.4176232388,"v":311524.890440942,"t":1703833200}
+{"o":90.4176232388,"h":93.3355831815,"l":90.332985761,"c":93.1967953966,"v":271106.6816844771,"t":1703836800}
+{"o":93.1967953966,"h":94.295050591,"l":92.2125564867,"c":93.6171381136,"v":369828.2058324215,"t":1703840400}
+{"o":93.6171381136,"h":93.9138335382,"l":92.5996271821,"c":92.6960466563,"v":296282.5994146848,"t":1703844000}
+{"o":92.6960466563,"h":93.4903325588,"l":92.2302253631,"c":92.4963195985,"v":231228.6498512547,"t":1703847600}
+{"o":92.4963195985,"h":92.6686709672,"l":91.5275479089,"c":92.1275263772,"v":282929.621509638,"t":1703851200}
+{"o":92.1275263772,"h":93.0722219447,"l":91.3092108271,"c":92.8044139264,"v":242437.8046952532,"t":1703854800}
+{"o":92.8044139264,"h":94.55451486,"l":92.7991009229,"c":93.9281156518,"v":338303.5481530696,"t":1703858400}
+{"o":93.9281156518,"h":94.0413864695,"l":90.246744763,"c":91.0427015376,"v":462796.9410862113,"t":1703862000}
+{"o":91.0427015376,"h":92.5072784352,"l":89.0785951196,"c":89.247347968,"v":533051.9552487142,"t":1703865600}
+{"o":89.247347968,"h":90.2425735646,"l":88.2899844435,"c":89.1227226344,"v":471550.2416694351,"t":1703869200}
+{"o":89.1227226344,"h":91.3072902303,"l":88.9225398883,"c":90.7356366031,"v":325842.022216558,"t":1703872800}
+{"o":90.7356366031,"h":91.6312508553,"l":90.1909805765,"c":90.9998529761,"v":213299.8565731298,"t":1703876400}
+{"o":90.9998529761,"h":91.2136272268,"l":89.7421635084,"c":90.0778836751,"v":233865.9218194861,"t":1703880000}
+{"o":90.0778836751,"h":90.9124147704,"l":89.1031559335,"c":89.6640149558,"v":263579.6593045181,"t":1703883600}
+{"o":89.6640149558,"h":90.7064531456,"l":88.5202363743,"c":89.4289208254,"v":286191.7486777144,"t":1703887200}
+{"o":89.4289208254,"h":91.3415340199,"l":89.4289208254,"c":91.2973093678,"v":206478.8789393763,"t":1703890800}
+{"o":91.2973093678,"h":91.6933396905,"l":90.7371461656,"c":91.0288256565,"v":208032.7803926079,"t":1703894400}
+{"o":91.0288256565,"h":92.3076630935,"l":90.4387108877,"c":91.4259289853,"v":204822.3402202957,"t":1703898000}
+{"o":91.4259289853,"h":91.4588665585,"l":89.9797826943,"c":90.1295567404,"v":178902.6770114257,"t":1703901600}
+{"o":90.1295567404,"h":90.4703127451,"l":88.5190581125,"c":88.9493282203,"v":227413.8434147367,"t":1703905200}
+{"o":88.9493282203,"h":89.7061354511,"l":88.7573099297,"c":89.4821489788,"v":214342.6953388767,"t":1703908800}
+{"o":89.4821489788,"h":90.1070861704,"l":89.0612000883,"c":89.9286251379,"v":291418.9408178436,"t":1703912400}
+{"o":89.9286251379,"h":90.1137832329,"l":89.4580562528,"c":89.8136100045,"v":204624.2256813104,"t":1703916000}
+{"o":89.8136100045,"h":90.0864355147,"l":88.5306793967,"c":88.7026434102,"v":210555.3652457177,"t":1703919600}
+{"o":88.7026434102,"h":88.7560528629,"l":86.8362146186,"c":86.9586188814,"v":307357.2404727832,"t":1703923200}
+{"o":86.9586188814,"h":87.5136913389,"l":86.4881535771,"c":87.2730781292,"v":273933.1912057922,"t":1703926800}
+{"o":87.2730781292,"h":87.875677427,"l":86.7699985234,"c":87.6167255187,"v":233046.2864867457,"t":1703930400}
+{"o":87.6167255187,"h":88.0096174653,"l":87.4106733592,"c":87.7231495162,"v":159045.8175410875,"t":1703934000}
+{"o":87.7231495162,"h":89.0182762127,"l":87.6568181541,"c":88.4148252917,"v":176558.6148751719,"t":1703937600}
+{"o":88.4148252917,"h":88.7890143621,"l":88.049287518,"c":88.3866934116,"v":205503.0192854567,"t":1703941200}
+{"o":88.3866934116,"h":89.4249032755,"l":88.3720927316,"c":89.246461924,"v":221038.687586974,"t":1703944800}
+{"o":89.246461924,"h":89.445248917,"l":88.0997815152,"c":89.445248917,"v":270751.5346384565,"t":1703948400}
+{"o":89.445248917,"h":90.0741067125,"l":88.4143392672,"c":88.8942167476,"v":348111.9094406008,"t":1703952000}
+{"o":88.8942167476,"h":89.2352842326,"l":88.21554435,"c":89.0511834018,"v":238502.5648825548,"t":1703955600}
+{"o":89.0511834018,"h":89.1523062497,"l":88.3190054359,"c":88.6617061126,"v":208227.8224353476,"t":1703959200}
+{"o":88.6617061126,"h":89.3184749414,"l":88.3527677428,"c":88.7436228467,"v":212395.4349125436,"t":1703962800}
+{"o":88.7436228467,"h":89.5341164426,"l":88.6906380982,"c":88.7661204116,"v":215791.3674173118,"t":1703966400}
+{"o":88.7661204116,"h":89.0992921819,"l":87.6523962917,"c":88.062582416,"v":191893.7496818906,"t":1703970000}
+{"o":88.062582416,"h":88.1467072724,"l":87.1882934566,"c":87.4259584322,"v":181434.3184336043,"t":1703973600}
+{"o":87.4259584322,"h":87.901573461,"l":86.96825452,"c":87.5057390284,"v":197706.2099039312,"t":1703977200}
+{"o":87.5057390284,"h":88.3242167286,"l":87.3965659796,"c":88.1185976386,"v":204372.3158419458,"t":1703980800}
+{"o":88.1185976386,"h":88.4027780231,"l":86.9336738789,"c":87.087901644,"v":197588.984107645,"t":1703984400}
+{"o":87.087901644,"h":87.4135229386,"l":85.3789155908,"c":86.4602810312,"v":233804.6533275534,"t":1703988000}
+{"o":86.4602810312,"h":86.5759241961,"l":85.5698622787,"c":86.4935603493,"v":218193.1507138139,"t":1703991600}
+{"o":86.4935603493,"h":87.8669399378,"l":86.2626430604,"c":87.5155874437,"v":193638.8660171416,"t":1703995200}
+{"o":87.5155874437,"h":88.0162091843,"l":86.9646166329,"c":87.0204192381,"v":160216.8801792609,"t":1703998800}
+{"o":87.0204192381,"h":88.2681876969,"l":87.0204192381,"c":87.9850026482,"v":167630.2690279804,"t":1704002400}
+{"o":87.9850026482,"h":89.9921066431,"l":87.8632103371,"c":89.3340054338,"v":209307.8714099941,"t":1704006000}
+{"o":89.3340054338,"h":89.7715960569,"l":88.8251307026,"c":89.4126966346,"v":194469.3623901065,"t":1704009600}
+{"o":89.4126966346,"h":90.2803067191,"l":89.2449804829,"c":89.7381674921,"v":171183.4812517106,"t":1704013200}
+{"o":89.7381674921,"h":89.9556405539,"l":89.3706021756,"c":89.5051712868,"v":145750.0318731179,"t":1704016800}
+{"o":89.5051712868,"h":89.6082735065,"l":89.1528440197,"c":89.5280584597,"v":165982.1395911334,"t":1704020400}
+{"o":89.5280584597,"h":90.3191382048,"l":88.6113930054,"c":88.8390671441,"v":186810.5460064456,"t":1704024000}
+{"o":88.8390671441,"h":89.1123887973,"l":88.2696609007,"c":88.6425811219,"v":193069.1259082459,"t":1704027600}
+{"o":88.6425811219,"h":89.0570751025,"l":88.3144635929,"c":88.5257280145,"v":167518.2234265977,"t":1704031200}
+{"o":88.5257280145,"h":89.0972955703,"l":87.812195407,"c":88.0504511216,"v":202885.8605961052,"t":1704034800}
+{"o":88.0504511216,"h":89.221840505,"l":87.8928402911,"c":88.8364673019,"v":158750.3360576968,"t":1704038400}
+{"o":88.8364673019,"h":89.6765196467,"l":88.6575970925,"c":89.5870070196,"v":180052.9550880969,"t":1704042000}
+{"o":89.5870070196,"h":89.6509714401,"l":88.9234436547,"c":89.2349228738,"v":165596.1808226302,"t":1704045600}
+{"o":89.2349228738,"h":89.7357571258,"l":88.9283435272,"c":89.1348576521,"v":146796.3785931956,"t":1704049200}
+{"o":89.1348576521,"h":90.0948712129,"l":88.9027793908,"c":90.0447827038,"v":226963.5462868232,"t":1704052800}
+{"o":90.0447827038,"h":90.3365326421,"l":89.2201513953,"c":89.3264409854,"v":235412.5764192609,"t":1704056400}
+{"o":89.3264409854,"h":89.3813659433,"l":86.4116367138,"c":86.4678146991,"v":262879.5838045746,"t":1704060000}
+{"o":86.4678146991,"h":90.2211784467,"l":85.8644513438,"c":87.4327698533,"v":318815.4897626079,"t":1704063600}
+{"o":87.4327698533,"h":89.2157501709,"l":87.4327698533,"c":87.6558800592,"v":335650.2052488847,"t":1704067200}
+{"o":87.6558800592,"h":90.6023695867,"l":87.3305551682,"c":89.4407139928,"v":270330.0508939269,"t":1704070800}
+{"o":89.4407139928,"h":89.6334624732,"l":88.7545615746,"c":89.1023195901,"v":172055.5520536867,"t":1704074400}
+{"o":89.1023195901,"h":89.3544754596,"l":88.1220278349,"c":88.5393378356,"v":192648.9438162786,"t":1704078000}
+{"o":88.5393378356,"h":89.3130633195,"l":87.3292121888,"c":88.1257718088,"v":186894.4682494282,"t":1704081600}
+{"o":88.1257718088,"h":88.3524542179,"l":87.2819468255,"c":87.384322099,"v":134807.0769714678,"t":1704085200}
+{"o":87.384322099,"h":88.1266272492,"l":87.2908250256,"c":87.9661977544,"v":102906.9664072256,"t":1704088800}
+{"o":87.9661977544,"h":89.0035801943,"l":87.5973238955,"c":88.0875255075,"v":136517.8718676768,"t":1704092400}
+{"o":88.0875255075,"h":88.4752539125,"l":87.6603392919,"c":88.0853337495,"v":102099.1887061339,"t":1704096000}
+{"o":88.0853337495,"h":89.5084464109,"l":87.5563916553,"c":89.4458771929,"v":136975.5199064655,"t":1704099600}
+{"o":89.4458771929,"h":89.9934285137,"l":89.3118676576,"c":89.5055314265,"v":122347.6241235444,"t":1704103200}
+{"o":89.5055314265,"h":89.8521161907,"l":89.1454392297,"c":89.603211434,"v":106236.3339156117,"t":1704106800}
+{"o":89.603211434,"h":91.0433939612,"l":89.2508672405,"c":90.0952840015,"v":171439.4645769135,"t":1704110400}
+{"o":90.0952840015,"h":90.8852359469,"l":89.7040072344,"c":90.5507061902,"v":174893.1401722803,"t":1704114000}
+{"o":90.5507061902,"h":90.5507061902,"l":89.6666587918,"c":89.7023408622,"v":199410.4189394315,"t":1704117600}
+{"o":89.7023408622,"h":91.3795990135,"l":89.6362144785,"c":91.0870384244,"v":220172.1147494873,"t":1704121200}
+{"o":91.0870384244,"h":93.166814299,"l":90.9532048524,"c":91.6081471319,"v":302822.0274106049,"t":1704124800}
+{"o":91.6081471319,"h":92.1024460204,"l":91.2470030875,"c":91.9890626851,"v":192647.6905880012,"t":1704128400}
+{"o":91.9890626851,"h":93.4515919571,"l":91.9877886457,"c":92.7403421878,"v":275954.1551695745,"t":1704132000}
+{"o":92.7403421878,"h":93.7642915365,"l":92.3471491085,"c":93.5187678279,"v":234390.2407141159,"t":1704135600}
+{"o":93.5187678279,"h":94.1564922633,"l":92.6966801969,"c":92.8295136004,"v":283869.2504622847,"t":1704139200}
+{"o":92.8295136004,"h":93.0152810826,"l":92.3085429636,"c":92.7752778705,"v":235525.8617074099,"t":1704142800}
+{"o":92.7752778705,"h":93.0803121643,"l":91.9463497347,"c":92.7990757931,"v":181037.1057682664,"t":1704146400}
+{"o":92.7990757931,"h":94.2500440367,"l":92.7951510241,"c":94.2345023507,"v":247705.8410343728,"t":1704150000}
+{"o":94.2345023507,"h":94.9658807941,"l":93.280718561,"c":94.8843076032,"v":330952.3959326255,"t":1704153600}
+{"o":94.8843076032,"h":96.9026241509,"l":94.8506866892,"c":95.463826505,"v":399865.448278251,"t":1704157200}
+{"o":95.463826505,"h":96.3318978171,"l":95.3595100834,"c":96.3023220009,"v":230969.5774545859,"t":1704160800}
+{"o":96.3023220009,"h":96.3397564538,"l":95.2402269783,"c":95.8119922817,"v":239352.3021586016,"t":1704164400}
+{"o":95.8119922817,"h":96.9683142629,"l":95.4280017936,"c":96.7153023301,"v":329031.7804858648,"t":1704168000}
+{"o":96.7153023301,"h":97.3255807687,"l":96.4475908905,"c":96.8485428018,"v":281092.1414938237,"t":1704171600}
+{"o":96.8485428018,"h":97.3844733,"l":96.2138998037,"c":96.8764131089,"v":273595.116309763,"t":1704175200}
+{"o":96.8764131089,"h":98.6004302895,"l":96.8764131089,"c":98.4179324834,"v":252784.0286390626,"t":1704178800}
+{"o":98.4179324834,"h":98.8735938475,"l":97.7836049531,"c":98.4666078038,"v":234980.5626645687,"t":1704182400}
+{"o":98.4666078038,"h":100.4556456568,"l":98.3170120668,"c":99.6612956766,"v":253104.3530085277,"t":1704186000}
+{"o":99.6612956766,"h":100.1786209672,"l":98.295721824,"c":99.1635919482,"v":255638.7618602828,"t":1704189600}
+{"o":99.1635919482,"h":99.8835186925,"l":97.081158232,"c":97.891153698,"v":240857.4174031592,"t":1704193200}
+{"o":97.891153698,"h":98.2431650273,"l":97.0427618696,"c":97.1457259083,"v":166495.6447065913,"t":1704196800}
+{"o":97.1457259083,"h":98.0384737083,"l":97.0792315472,"c":97.460931987,"v":176228.8507307594,"t":1704200400}
+{"o":97.460931987,"h":97.7344736755,"l":94.0488621966,"c":94.6657445339,"v":319408.3516895068,"t":1704204000}
+{"o":94.6657445339,"h":95.1024113547,"l":92.9463528389,"c":94.2862973162,"v":347372.7326138972,"t":1704207600}
+{"o":94.2862973162,"h":94.9166608052,"l":93.3481910918,"c":94.6783611943,"v":284162.348445658,"t":1704211200}
+{"o":94.6783611943,"h":94.9194035527,"l":92.0241841695,"c":92.6021543484,"v":269407.372288001,"t":1704214800}
+{"o":92.6021543484,"h":93.2111924876,"l":92.4370839182,"c":92.666945069,"v":197179.3045294404,"t":1704218400}
+{"o":92.666945069,"h":93.7272578977,"l":92.0158438997,"c":92.5094468747,"v":240498.6332870064,"t":1704222000}
+{"o":92.5094468747,"h":93.3810870323,"l":91.9830529771,"c":92.0205533911,"v":230444.4586840544,"t":1704225600}
+{"o":92.0205533911,"h":92.7889289493,"l":91.6343240879,"c":92.7537685204,"v":226307.543025176,"t":1704229200}
+{"o":92.7537685204,"h":93.5498646565,"l":92.4831490502,"c":92.8064397883,"v":228133.8122998479,"t":1704232800}
+{"o":92.8064397883,"h":92.8867214355,"l":91.2199430764,"c":91.750841093,"v":207299.4692981677,"t":1704236400}
+{"o":91.750841093,"h":92.8075093609,"l":91.6435646158,"c":92.2111968554,"v":254924.3237150937,"t":1704240000}
+{"o":92.2111968554,"h":93.2358884194,"l":91.7496384591,"c":92.9358097713,"v":205735.934860672,"t":1704243600}
+{"o":92.9358097713,"h":93.4008676078,"l":92.407816739,"c":92.5828375803,"v":160140.9178193554,"t":1704247200}
+{"o":92.5828375803,"h":92.9009648022,"l":92.1267021313,"c":92.7720459687,"v":165785.8523671153,"t":1704250800}
+{"o":92.7720459687,"h":93.0296616397,"l":92.0748992424,"c":92.7476427796,"v":175156.5989583375,"t":1704254400}
+{"o":92.7476427796,"h":93.5279472839,"l":92.5265186593,"c":93.0843292623,"v":209421.595071605,"t":1704258000}
+{"o":93.0843292623,"h":94.2701598374,"l":92.7429112812,"c":93.9046628422,"v":272260.5513814493,"t":1704261600}
+{"o":93.9046628422,"h":94.4440363365,"l":92.4232519963,"c":92.6491119952,"v":197336.659812254,"t":1704265200}
+{"o":92.6491119952,"h":93.3239041903,"l":92.4922282426,"c":93.0953261033,"v":151355.7160867325,"t":1704268800}
+{"o":93.0953261033,"h":93.9879185065,"l":93.001148276,"c":93.6464279316,"v":191912.9017204497,"t":1704272400}
+{"o":93.6464279316,"h":93.9784759867,"l":91.623075712,"c":92.2218941972,"v":224930.3797448388,"t":1704276000}
+{"o":92.2218941972,"h":92.3159456583,"l":88.159044266,"c":88.9351151908,"v":480492.6390123213,"t":1704279600}
+{"o":88.9351151908,"h":88.9351151908,"l":82.0966002788,"c":86.2236476033,"v":975489.2048881879,"t":1704283200}
+{"o":86.2236476033,"h":86.4485062438,"l":83.3137160637,"c":84.4795901784,"v":564705.3597294046,"t":1704286800}
+{"o":84.4795901784,"h":84.7281555194,"l":82.0619824182,"c":83.1470234959,"v":479602.4353177007,"t":1704290400}
+{"o":83.1470234959,"h":87.1396052817,"l":83.0412571171,"c":87.084936461,"v":478940.3945980619,"t":1704294000}
+{"o":87.084936461,"h":89.1029696916,"l":85.0719986404,"c":85.8994309181,"v":618730.6743404735,"t":1704297600}
+{"o":85.8994309181,"h":85.9719259517,"l":83.3816130162,"c":84.0890323696,"v":321134.467342995,"t":1704301200}
+{"o":84.0890323696,"h":84.9897829719,"l":82.2174356493,"c":83.2079023382,"v":297000.6850885449,"t":1704304800}
+{"o":83.2079023382,"h":84.870530188,"l":82.972195339,"c":83.722902866,"v":257654.1615360813,"t":1704308400}
+{"o":83.722902866,"h":85.7142034022,"l":83.5826038906,"c":85.556414131,"v":228927.486854014,"t":1704312000}
+{"o":85.556414131,"h":86.3366646622,"l":84.8741280069,"c":86.1794160704,"v":275678.5067322711,"t":1704315600}
+{"o":86.1794160704,"h":86.2124579203,"l":84.483258703,"c":84.9385349787,"v":227921.5417574219,"t":1704319200}
+{"o":84.9385349787,"h":85.0749475511,"l":84.0457447553,"c":84.670268613,"v":238619.9120538178,"t":1704322800}
+{"o":84.670268613,"h":86.1916476433,"l":84.4238315127,"c":86.0945082437,"v":296984.4075958359,"t":1704326400}
+{"o":86.0945082437,"h":86.3302558742,"l":84.1403573007,"c":84.609639984,"v":235547.758168173,"t":1704330000}
+{"o":84.609639984,"h":86.751545787,"l":84.3174369653,"c":86.653143751,"v":285239.853825887,"t":1704333600}
+{"o":86.653143751,"h":87.5976574801,"l":86.1618672653,"c":86.9409521624,"v":350180.1162185509,"t":1704337200}
+{"o":86.9409521624,"h":87.2150883902,"l":86.2592865419,"c":86.488241459,"v":266053.1527320298,"t":1704340800}
+{"o":86.488241459,"h":87.3045812571,"l":85.7695650669,"c":87.0221157622,"v":284309.0343585681,"t":1704344400}
+{"o":87.0221157622,"h":87.2399013805,"l":86.3593043062,"c":86.6522604823,"v":187073.4257204872,"t":1704348000}
+{"o":86.6522604823,"h":87.0115757725,"l":84.9873810366,"c":85.0397461716,"v":212228.7650032978,"t":1704351600}
+{"o":85.0397461716,"h":85.3511479228,"l":83.9912350476,"c":84.3382198428,"v":213106.647209889,"t":1704355200}
+{"o":84.3382198428,"h":85.2210577042,"l":84.3150841726,"c":84.6890329833,"v":132694.7881492312,"t":1704358800}
+{"o":84.6890329833,"h":85.1416885569,"l":83.3067391799,"c":84.5226852183,"v":194881.2845442274,"t":1704362400}
+{"o":84.5226852183,"h":85.0129741783,"l":83.9238491934,"c":84.6877781326,"v":157561.9084956305,"t":1704366000}
+{"o":84.6877781326,"h":85.8235822494,"l":84.4072147783,"c":85.4903770228,"v":213915.7467060109,"t":1704369600}
+{"o":85.4903770228,"h":86.4127775478,"l":84.5582868148,"c":85.9489756118,"v":219578.6561888835,"t":1704373200}
+{"o":85.9489756118,"h":87.8797020165,"l":85.5085761687,"c":87.855940105,"v":261936.4981342299,"t":1704376800}
+{"o":87.855940105,"h":89.6570859096,"l":87.3754797062,"c":89.2005102322,"v":366692.2034479844,"t":1704380400}
+{"o":89.2005102322,"h":89.3835052094,"l":87.4377971634,"c":87.7259982269,"v":317566.6134547209,"t":1704384000}
+{"o":87.7259982269,"h":89.2541855557,"l":87.4297070354,"c":88.6565683054,"v":265428.246795034,"t":1704387600}
+{"o":88.6565683054,"h":89.3556793058,"l":88.3498804712,"c":89.1541163146,"v":214158.2863468143,"t":1704391200}
+{"o":89.1541163146,"h":91.7324041399,"l":89.0650787552,"c":90.4661593017,"v":366300.3722021937,"t":1704394800}
+{"o":90.4661593017,"h":92.9312444197,"l":90.4661593017,"c":91.6202675931,"v":356732.6451369976,"t":1704398400}
+{"o":91.6202675931,"h":92.1122711992,"l":90.5898595368,"c":90.846385671,"v":261739.474442673,"t":1704402000}
+{"o":90.846385671,"h":91.9019188751,"l":90.0004370588,"c":90.1441092003,"v":260814.0690420742,"t":1704405600}
+{"o":90.1441092003,"h":90.6086672021,"l":89.8053926119,"c":90.2039643132,"v":211761.8932725048,"t":1704409200}
+{"o":90.2039643132,"h":90.6454092569,"l":88.5689699749,"c":89.5218210065,"v":265634.4258194939,"t":1704412800}
+{"o":89.5218210065,"h":89.965103383,"l":86.1100226994,"c":86.9412943181,"v":374526.4019634803,"t":1704416400}
+{"o":86.9412943181,"h":88.0057929657,"l":86.4307337047,"c":86.8893071645,"v":305506.4487550766,"t":1704420000}
+{"o":86.8893071645,"h":87.6011518166,"l":86.4393472262,"c":86.8107436142,"v":197248.6490353604,"t":1704423600}
+{"o":86.8107436142,"h":87.1657355032,"l":86.0685398931,"c":86.6956910312,"v":234022.3617898345,"t":1704427200}
+{"o":86.6956910312,"h":87.7776733786,"l":86.5311420712,"c":87.1888216539,"v":188941.6918573595,"t":1704430800}
+{"o":87.1888216539,"h":87.4861399631,"l":86.493892607,"c":87.3177053786,"v":148282.1103618559,"t":1704434400}
+{"o":87.3177053786,"h":87.7137428092,"l":86.9181583857,"c":86.9508631982,"v":140711.0397790233,"t":1704438000}
+{"o":86.9508631982,"h":87.9007683418,"l":86.9352455673,"c":87.2208393635,"v":140263.3799598025,"t":1704441600}
+{"o":87.2208393635,"h":88.5240298198,"l":87.2056270771,"c":88.1779915347,"v":233934.9175900735,"t":1704445200}
+{"o":88.1779915347,"h":88.3072517998,"l":85.580881806,"c":85.851549733,"v":199714.7369017566,"t":1704448800}
+{"o":85.851549733,"h":86.5654492254,"l":85.5416432114,"c":85.6573783566,"v":207669.1468113727,"t":1704452400}
+{"o":85.6573783566,"h":86.7851581412,"l":84.9876491016,"c":86.4882381087,"v":223972.1945619883,"t":1704456000}
+{"o":86.4882381087,"h":87.1231857351,"l":85.9201810732,"c":86.647980167,"v":228874.6521656161,"t":1704459600}
+{"o":86.647980167,"h":86.9569719873,"l":83.3122388755,"c":83.4705196131,"v":476912.6538992805,"t":1704463200}
+{"o":83.4705196131,"h":84.8778356649,"l":83.4458571228,"c":84.1902583166,"v":333319.280706624,"t":1704466800}
+{"o":84.1902583166,"h":84.5740721048,"l":82.6927687613,"c":82.6927687613,"v":280965.4456306846,"t":1704470400}
+{"o":82.6927687613,"h":84.2278163259,"l":82.1089956978,"c":84.0891774684,"v":359428.7340040526,"t":1704474000}
+{"o":84.0891774684,"h":84.5146532391,"l":83.4593533832,"c":84.2395369358,"v":182339.9279495981,"t":1704477600}
+{"o":84.2395369358,"h":84.9106057845,"l":84.0212719418,"c":84.2445513932,"v":190946.7921555078,"t":1704481200}
+{"o":84.2445513932,"h":85.9228586682,"l":84.2408196781,"c":85.6550741423,"v":199085.8081384244,"t":1704484800}
+{"o":85.6550741423,"h":85.6550741423,"l":84.5895014025,"c":85.2093676965,"v":192073.1102598723,"t":1704488400}
+{"o":85.2093676965,"h":85.9030293592,"l":84.3465697854,"c":85.2770329817,"v":162348.2505871744,"t":1704492000}
+{"o":85.2770329817,"h":86.3163551079,"l":85.2770329817,"c":85.9191005178,"v":195856.5627559235,"t":1704495600}
+{"o":85.9191005178,"h":86.2092926829,"l":84.7299960896,"c":85.1977230166,"v":220663.7634612146,"t":1704499200}
+{"o":85.1977230166,"h":85.1980165087,"l":84.1274540538,"c":84.5788097151,"v":150880.2690336104,"t":1704502800}
+{"o":84.5788097151,"h":85.2210721155,"l":84.3110080715,"c":84.9380954531,"v":164969.9422252782,"t":1704506400}
+{"o":84.9380954531,"h":85.4513313307,"l":84.4603177498,"c":84.8274163654,"v":133191.3603317935,"t":1704510000}
+{"o":84.8274163654,"h":85.0298778243,"l":82.8161419175,"c":83.5990560487,"v":246389.0372283916,"t":1704513600}
+{"o":83.5990560487,"h":83.7672222997,"l":79.907807472,"c":81.2646918485,"v":377390.0313904199,"t":1704517200}
+{"o":81.2646918485,"h":81.2646918485,"l":78.7686384548,"c":79.1725934522,"v":411004.4495768404,"t":1704520800}
+{"o":79.1725934522,"h":81.4345218634,"l":79.1142519021,"c":81.2246614505,"v":284353.8212420286,"t":1704524400}
+{"o":81.2246614505,"h":81.8790124077,"l":80.5987034,"c":81.8790124077,"v":179517.6703816023,"t":1704528000}
+{"o":81.8790124077,"h":82.2424788517,"l":81.4029080119,"c":81.6522808689,"v":139255.4355081603,"t":1704531600}
+{"o":81.6522808689,"h":81.9075374681,"l":81.1809858863,"c":81.4028137392,"v":157282.2073078979,"t":1704535200}
+{"o":81.4028137392,"h":81.611905519,"l":80.8504812056,"c":81.1945382189,"v":147183.5695638482,"t":1704538800}
+{"o":81.1945382189,"h":81.7854757912,"l":80.2137715115,"c":80.5023294292,"v":168938.4523720075,"t":1704542400}
+{"o":80.5023294292,"h":81.39071106,"l":79.8651690586,"c":81.1196136144,"v":243498.0603617018,"t":1704546000}
+{"o":81.1196136144,"h":82.9025657065,"l":81.0919514898,"c":82.4966692879,"v":227012.9941633013,"t":1704549600}
+{"o":82.4966692879,"h":82.7005300932,"l":81.5235450964,"c":81.8430695223,"v":210258.2300540483,"t":1704553200}
+{"o":81.8430695223,"h":82.6360899206,"l":81.6281404209,"c":82.2677505405,"v":193709.8183010981,"t":1704556800}
+{"o":82.2677505405,"h":83.8816585992,"l":81.9053876102,"c":83.2572602036,"v":250731.7234385096,"t":1704560400}
+{"o":83.2572602036,"h":83.6150130234,"l":82.6728524742,"c":82.8093816564,"v":206179.6757098363,"t":1704564000}
+{"o":82.8093816564,"h":82.8095463943,"l":81.2344344043,"c":81.7647318849,"v":186991.0878469225,"t":1704567600}
+{"o":81.7647318849,"h":82.2302998425,"l":80.8785460212,"c":81.1641233351,"v":176528.6144088551,"t":1704571200}
+{"o":81.1641233351,"h":81.3552375895,"l":80.189351616,"c":81.2595023138,"v":234323.2717221032,"t":1704574800}
+{"o":81.2595023138,"h":81.3235923695,"l":79.9396194279,"c":80.2286122731,"v":180199.1830062351,"t":1704578400}
+{"o":80.2286122731,"h":80.7183091408,"l":79.3156238921,"c":80.5858289491,"v":200245.0781063316,"t":1704582000}
+{"o":80.5858289491,"h":82.7333819212,"l":80.3967785958,"c":82.1455769665,"v":187447.1411854788,"t":1704585600}
+{"o":82.1455769665,"h":82.2666977628,"l":80.8968597391,"c":80.9587801813,"v":154483.9739528766,"t":1704589200}
+{"o":80.9587801813,"h":81.6809345006,"l":78.8886642192,"c":79.4015448016,"v":238493.1953153729,"t":1704592800}
+{"o":79.4015448016,"h":80.3443021698,"l":79.2915759663,"c":79.8396811235,"v":143489.7213993738,"t":1704596400}
+{"o":79.8396811235,"h":81.3799588093,"l":79.8041034626,"c":81.0994467447,"v":143642.2310630037,"t":1704600000}
+{"o":81.0994467447,"h":82.0235464774,"l":80.5128400004,"c":80.7762205322,"v":144696.6101989288,"t":1704603600}
+{"o":80.7762205322,"h":81.8090599279,"l":80.5559698969,"c":81.4083790842,"v":127288.2357474282,"t":1704607200}
+{"o":81.4083790842,"h":81.9602473916,"l":81.0263527314,"c":81.8981069227,"v":123383.7432409597,"t":1704610800}
+{"o":81.8981069227,"h":82.2117205257,"l":80.587277419,"c":80.7919137522,"v":153897.2876334034,"t":1704614400}
+{"o":80.7919137522,"h":81.1011453062,"l":79.9502076925,"c":80.1412410705,"v":151486.5922690061,"t":1704618000}
+{"o":80.1412410705,"h":80.9426304026,"l":80.0598935304,"c":80.7855352973,"v":142445.7282386937,"t":1704621600}
+{"o":80.7855352973,"h":81.7003460879,"l":80.5609555051,"c":81.2780595158,"v":140637.8426562028,"t":1704625200}
+{"o":81.2780595158,"h":81.7027851396,"l":80.5352798919,"c":81.5716985387,"v":143403.7996642864,"t":1704628800}
+{"o":81.5716985387,"h":82.886192291,"l":81.5164311553,"c":82.718605714,"v":186752.9783615729,"t":1704632400}
+{"o":82.718605714,"h":83.153247621,"l":82.0051981904,"c":82.5401542174,"v":184434.5666530548,"t":1704636000}
+{"o":82.5401542174,"h":82.618445436,"l":80.4303970027,"c":80.8492851565,"v":198276.3078554176,"t":1704639600}
+{"o":80.8492851565,"h":81.5077752477,"l":80.0775562084,"c":80.3274527063,"v":195023.6610350735,"t":1704643200}
+{"o":80.3274527063,"h":81.3481424121,"l":80.0398369916,"c":81.0677028147,"v":183482.6921099896,"t":1704646800}
+{"o":81.0677028147,"h":81.6460203842,"l":80.9289178489,"c":81.2354018131,"v":123054.9114271633,"t":1704650400}
+{"o":81.2354018131,"h":81.5773680067,"l":80.7442578924,"c":81.4144700127,"v":108539.8498332395,"t":1704654000}
+{"o":81.4144700127,"h":81.8563302485,"l":80.6923818921,"c":80.697129303,"v":136479.6559992368,"t":1704657600}
+{"o":80.697129303,"h":81.1172232784,"l":79.2333666069,"c":79.8031980558,"v":178750.1683766787,"t":1704661200}
+{"o":79.8031980558,"h":79.8389995008,"l":75.702692406,"c":76.6902309295,"v":429048.6323131553,"t":1704664800}
+{"o":76.6902309295,"h":77.6826766953,"l":74.5147102406,"c":76.8286238547,"v":405477.7994130467,"t":1704668400}
+{"o":76.8286238547,"h":77.2274736707,"l":75.6085712614,"c":75.9680839975,"v":326206.9470934157,"t":1704672000}
+{"o":75.9680839975,"h":77.8294703469,"l":75.8382928277,"c":77.5171377865,"v":284101.4880703029,"t":1704675600}
+{"o":77.5171377865,"h":77.6968542149,"l":75.1211024306,"c":75.531006042,"v":340631.4262456308,"t":1704679200}
+{"o":75.531006042,"h":75.8827727584,"l":73.1426022938,"c":74.8907948986,"v":465722.1663397996,"t":1704682800}
+{"o":74.8907948986,"h":76.7149181661,"l":74.5672026585,"c":76.5451960977,"v":218520.5714056729,"t":1704686400}
+{"o":76.5451960977,"h":77.0120410176,"l":74.5413003181,"c":76.7036941191,"v":204220.4272154213,"t":1704690000}
+{"o":76.7036941191,"h":77.7771802764,"l":76.2364574613,"c":76.6709513464,"v":177496.1137390724,"t":1704693600}
+{"o":76.6709513464,"h":77.8975907906,"l":76.3312535792,"c":77.0460077512,"v":152244.8362631041,"t":1704697200}
+{"o":77.0460077512,"h":78.2106213537,"l":76.9585922575,"c":77.4002833875,"v":263129.5912945183,"t":1704700800}
+{"o":77.4002833875,"h":77.8177128489,"l":76.09398782,"c":76.7308007896,"v":141032.5759995816,"t":1704704400}
+{"o":76.7308007896,"h":78.2039988999,"l":76.4689278838,"c":77.9546279429,"v":148475.3972714533,"t":1704708000}
+{"o":77.9546279429,"h":79.1923693689,"l":77.5188930197,"c":79.1923693689,"v":158187.4253755412,"t":1704711600}
+{"o":79.1923693689,"h":81.1629898094,"l":78.342692918,"c":80.9176393146,"v":346550.0363450734,"t":1704715200}
+{"o":80.9176393146,"h":81.7349586942,"l":80.3124358959,"c":80.6951871932,"v":273478.5151828385,"t":1704718800}
+{"o":80.6951871932,"h":84.1046789272,"l":80.3706213998,"c":80.9851116614,"v":284611.7160373572,"t":1704722400}
+{"o":80.9851116614,"h":81.7542660912,"l":80.5279927981,"c":81.4075867887,"v":353547.4634805363,"t":1704726000}
+{"o":81.4075867887,"h":82.3004742447,"l":80.5970673245,"c":81.6831541793,"v":230605.2282705832,"t":1704729600}
+{"o":81.6831541793,"h":83.2281789846,"l":80.8005158524,"c":81.8989098377,"v":384395.6716308403,"t":1704733200}
+{"o":81.8989098377,"h":85.0727327133,"l":80.3831486951,"c":84.5202458578,"v":448177.2160962047,"t":1704736800}
+{"o":84.5202458578,"h":85.921706863,"l":83.980489232,"c":85.3852706119,"v":456084.2694594312,"t":1704740400}
+{"o":85.3852706119,"h":85.5616520162,"l":83.1893071727,"c":83.2954573017,"v":339654.5941715811,"t":1704744000}
+{"o":83.2954573017,"h":84.3658085545,"l":82.9069814164,"c":83.1870183552,"v":207813.2641226238,"t":1704747600}
+{"o":83.1870183552,"h":84.2843121172,"l":82.9599681746,"c":84.2557859352,"v":190427.3200711153,"t":1704751200}
+{"o":84.2557859352,"h":84.714089589,"l":83.5986605909,"c":84.1483957197,"v":245766.7967981856,"t":1704754800}
+{"o":84.1483957197,"h":84.8040283284,"l":81.5548952377,"c":83.730646562,"v":337072.4862101643,"t":1704758400}
+{"o":83.730646562,"h":84.2057339553,"l":82.9152282412,"c":83.4127335995,"v":206985.389765796,"t":1704762000}
+{"o":83.4127335995,"h":85.3427903776,"l":83.0322764456,"c":84.7522442556,"v":198815.2635919527,"t":1704765600}
+{"o":84.7522442556,"h":85.7576579492,"l":84.1331919892,"c":85.7576579492,"v":196971.5381714365,"t":1704769200}
+{"o":85.7576579492,"h":89.1724776427,"l":84.1698667415,"c":88.8834788325,"v":415580.8087714592,"t":1704772800}
+{"o":88.8834788325,"h":89.1575202976,"l":87.2196389536,"c":87.7696602996,"v":306495.7245592454,"t":1704776400}
+{"o":87.7696602996,"h":88.3001068516,"l":86.9740679401,"c":87.3902311781,"v":207085.499043688,"t":1704780000}
+{"o":87.3902311781,"h":87.8578460196,"l":86.6319120108,"c":87.601561947,"v":198080.9077782318,"t":1704783600}
+{"o":87.601561947,"h":88.3076844127,"l":86.5318058385,"c":86.7336450221,"v":242268.8900542862,"t":1704787200}
+{"o":86.7336450221,"h":87.3610161853,"l":85.6107672857,"c":86.1349212404,"v":291410.6885482527,"t":1704790800}
+{"o":86.1349212404,"h":87.0256431801,"l":85.7844099657,"c":86.3731339356,"v":164505.6514555939,"t":1704794400}
+{"o":86.3731339356,"h":87.8520757816,"l":86.3013053693,"c":87.5559372559,"v":182267.7088757806,"t":1704798000}
+{"o":87.5559372559,"h":88.4005226937,"l":84.8925797114,"c":84.9974763187,"v":330520.0425142031,"t":1704801600}
+{"o":84.9974763187,"h":87.0658337599,"l":84.7687314569,"c":86.7484824971,"v":371746.4469608698,"t":1704805200}
+{"o":86.7484824971,"h":87.5994932087,"l":85.2321953328,"c":85.4085801204,"v":344022.5452532322,"t":1704808800}
+{"o":85.4085801204,"h":86.3832706898,"l":84.8088794348,"c":85.8053462257,"v":309117.4514211041,"t":1704812400}
+{"o":85.8053462257,"h":87.300331411,"l":85.4694436194,"c":86.6714343942,"v":243225.0724375398,"t":1704816000}
+{"o":86.6714343942,"h":87.0283218529,"l":85.4976394029,"c":85.8766572894,"v":262099.0372951231,"t":1704819600}
+{"o":85.8766572894,"h":86.30837357,"l":85.4040511344,"c":85.8384784069,"v":307131.5047184427,"t":1704823200}
+{"o":85.8384784069,"h":86.047976348,"l":84.5290258983,"c":85.2260420446,"v":215072.7749353289,"t":1704826800}
+{"o":85.2260420446,"h":85.3777691335,"l":82.9967562035,"c":83.2585988341,"v":246260.237314805,"t":1704830400}
+{"o":83.2585988341,"h":87.4262393243,"l":82.3064645035,"c":82.7691808499,"v":773342.2685030972,"t":1704834000}
+{"o":82.7691808499,"h":85.7940720103,"l":82.4328588951,"c":85.4468608948,"v":434687.7665642254,"t":1704837600}
+{"o":85.4468608948,"h":85.5440497514,"l":83.7746732911,"c":85.3328091027,"v":250353.2808630058,"t":1704841200}
+{"o":85.3328091027,"h":86.0364453825,"l":84.1967046564,"c":84.3114546952,"v":315424.8056458071,"t":1704844800}
+{"o":84.3114546952,"h":85.153137522,"l":83.8105593763,"c":85.1196907051,"v":215605.9599418592,"t":1704848400}
+{"o":85.1196907051,"h":85.7912128397,"l":84.6685801474,"c":84.928204061,"v":181919.2333941503,"t":1704852000}
+{"o":84.928204061,"h":85.7994460081,"l":84.8093136638,"c":85.6063228298,"v":167684.2911417894,"t":1704855600}
+{"o":85.6063228298,"h":86.1891341332,"l":84.7313411413,"c":84.8861335553,"v":206442.5824556748,"t":1704859200}
+{"o":84.8861335553,"h":85.4642758699,"l":84.8255848096,"c":85.3436180941,"v":143298.2559213714,"t":1704862800}
+{"o":85.3436180941,"h":85.3919320519,"l":84.2858410067,"c":84.9096313125,"v":121773.5146760606,"t":1704866400}
+{"o":84.9096313125,"h":85.0238807296,"l":84.2768086325,"c":84.3372097723,"v":105065.5194944705,"t":1704870000}
+{"o":84.3372097723,"h":84.4255248086,"l":82.8161591767,"c":83.1737667298,"v":174336.0941596672,"t":1704873600}
+{"o":83.1737667298,"h":83.8877424722,"l":82.650145964,"c":83.4019880805,"v":161361.8833917323,"t":1704877200}
+{"o":83.4019880805,"h":84.4026262527,"l":83.2721681607,"c":83.7624707893,"v":139059.4345879854,"t":1704880800}
+{"o":83.7624707893,"h":84.0689425526,"l":83.082997762,"c":83.606730499,"v":168258.7720519966,"t":1704884400}
+{"o":83.606730499,"h":83.90751329,"l":79.4813055818,"c":80.413585438,"v":375339.3001669014,"t":1704888000}
+{"o":80.413585438,"h":81.6952008881,"l":79.7432577892,"c":80.5622318178,"v":283556.0304931697,"t":1704891600}
+{"o":80.5622318178,"h":81.0158645894,"l":79.3496957442,"c":79.5324833015,"v":262582.3676289432,"t":1704895200}
+{"o":79.5324833015,"h":81.5837379503,"l":79.156571932,"c":81.3834059972,"v":331838.3603441585,"t":1704898800}
+{"o":81.3834059972,"h":81.6559121082,"l":80.8020455476,"c":81.2105367778,"v":230236.7520136945,"t":1704902400}
+{"o":81.2105367778,"h":83.1717801765,"l":80.8085325849,"c":83.1640537809,"v":207097.0074640014,"t":1704906000}
+{"o":83.1640537809,"h":84.3773032205,"l":83.0166582919,"c":84.1089798427,"v":281298.8065309688,"t":1704909600}
+{"o":84.1089798427,"h":84.3493297462,"l":81.7567557682,"c":82.7415971963,"v":306479.1237963595,"t":1704913200}
+{"o":82.7415971963,"h":83.1900381818,"l":80.580627009,"c":82.9713091332,"v":482997.5282125564,"t":1704916800}
+{"o":82.9713091332,"h":87.5142202024,"l":82.127061518,"c":87.2705503195,"v":621183.8671475408,"t":1704920400}
+{"o":87.2705503195,"h":89.4068287886,"l":86.1956063079,"c":88.7128852907,"v":1055182.605660626,"t":1704924000}
+{"o":88.7128852907,"h":90.4726327393,"l":87.501196858,"c":87.6877981754,"v":694687.0758107714,"t":1704927600}
+{"o":87.6877981754,"h":87.7743124502,"l":85.6262114564,"c":86.3800612167,"v":493325.2379359941,"t":1704931200}
+{"o":86.3800612167,"h":86.8938491796,"l":85.2989381485,"c":85.3649081822,"v":306930.9597452058,"t":1704934800}
+{"o":85.3649081822,"h":86.2278729412,"l":85.2704810688,"c":86.043884484,"v":226301.6131538069,"t":1704938400}
+{"o":86.043884484,"h":86.2767948908,"l":85.3257505624,"c":85.9931476245,"v":246467.4369100099,"t":1704942000}
+{"o":85.9931476245,"h":87.1845873028,"l":85.7394433103,"c":86.8316141345,"v":227378.4767697062,"t":1704945600}
+{"o":86.8316141345,"h":86.845833128,"l":85.1839939968,"c":85.7369726595,"v":277082.1318662068,"t":1704949200}
+{"o":85.7369726595,"h":85.8338574261,"l":84.2700350831,"c":85.1182796892,"v":191345.0772441435,"t":1704952800}
+{"o":85.1182796892,"h":86.3349292894,"l":85.1182796892,"c":85.6967422445,"v":158379.905288703,"t":1704956400}
+{"o":85.6967422445,"h":86.4890433894,"l":85.571942189,"c":86.4055184142,"v":223160.9877127569,"t":1704960000}
+{"o":86.4055184142,"h":86.8250053924,"l":85.9059299381,"c":86.3780399334,"v":161374.0319445754,"t":1704963600}
+{"o":86.3780399334,"h":89.5015888206,"l":86.3417990058,"c":89.0786900413,"v":238592.883686482,"t":1704967200}
+{"o":89.0786900413,"h":89.7794385234,"l":88.4814313022,"c":89.6577145404,"v":253660.944846673,"t":1704970800}
+{"o":89.6577145404,"h":92.2942746649,"l":89.2766060757,"c":91.7799263978,"v":335849.6547475508,"t":1704974400}
+{"o":91.7799263978,"h":91.8285480994,"l":89.3046346213,"c":90.8352658537,"v":564314.2383882781,"t":1704978000}
+{"o":90.8352658537,"h":92.0978623465,"l":89.511263737,"c":90.6937926575,"v":557364.0901524407,"t":1704981600}
+{"o":90.6937926575,"h":90.8729830371,"l":86.1123771848,"c":86.7753989251,"v":659584.5902885196,"t":1704985200}
+{"o":86.7753989251,"h":87.2743057941,"l":84.0381976783,"c":85.3802582425,"v":579088.3275317077,"t":1704988800}
+{"o":85.3802582425,"h":86.7119680066,"l":84.6834520989,"c":86.5672594755,"v":301662.3788571171,"t":1704992400}
+{"o":86.5672594755,"h":86.8306887464,"l":85.8413418344,"c":86.5327068569,"v":225207.3090633063,"t":1704996000}
+{"o":86.5327068569,"h":87.2071674264,"l":85.8394494238,"c":87.1106517321,"v":260866.9370357933,"t":1704999600}
+{"o":87.1106517321,"h":87.9224203274,"l":85.722033629,"c":85.9587505204,"v":274965.0963542477,"t":1705003200}
+{"o":85.9587505204,"h":86.5800877191,"l":85.5583993723,"c":85.7213641304,"v":196062.7272920124,"t":1705006800}
+{"o":85.7213641304,"h":86.1913844486,"l":85.0858772496,"c":86.1830516616,"v":186202.1582180762,"t":1705010400}
+{"o":86.1830516616,"h":86.5650805074,"l":85.60395786,"c":85.8163950853,"v":169069.0474345015,"t":1705014000}
+{"o":85.8163950853,"h":86.1826585214,"l":85.1235767638,"c":85.6817086573,"v":246596.3957005229,"t":1705017600}
+{"o":85.6817086573,"h":85.8431299846,"l":83.8117165351,"c":84.8347426583,"v":240372.9674641587,"t":1705021200}
+{"o":84.8347426583,"h":85.4700704673,"l":84.4377613,"c":85.2584033582,"v":186293.4759935418,"t":1705024800}
+{"o":85.2584033582,"h":85.2652864188,"l":84.0407258348,"c":84.0664470426,"v":174163.4241158349,"t":1705028400}
+{"o":84.0664470426,"h":84.7812911285,"l":83.9364183327,"c":84.052145657,"v":207637.2432914059,"t":1705032000}
+{"o":84.052145657,"h":85.5756262293,"l":83.9792978644,"c":85.483908349,"v":163756.3915654511,"t":1705035600}
+{"o":85.483908349,"h":86.258923593,"l":85.1157322524,"c":85.1157322524,"v":146238.5405222375,"t":1705039200}
+{"o":85.1157322524,"h":85.2935750885,"l":84.4284833712,"c":84.9084602747,"v":129210.7340192786,"t":1705042800}
+{"o":84.9084602747,"h":84.9664499661,"l":83.9933663103,"c":84.5733547121,"v":157049.6324140699,"t":1705046400}
+{"o":84.5733547121,"h":84.9099062161,"l":83.9030408363,"c":84.4558111207,"v":140791.9011794323,"t":1705050000}
+{"o":84.4558111207,"h":84.7998627643,"l":84.0699272044,"c":84.3830154801,"v":130847.7305824677,"t":1705053600}
+{"o":84.3830154801,"h":85.1929895213,"l":84.2587909875,"c":84.4209498211,"v":147650.3533597103,"t":1705057200}
+{"o":84.4209498211,"h":85.2714029953,"l":83.2226478501,"c":83.8400885587,"v":223223.9901412409,"t":1705060800}
+{"o":83.8400885587,"h":84.7571133779,"l":83.6591557948,"c":84.2778518449,"v":207129.3491575439,"t":1705064400}
+{"o":84.2778518449,"h":84.9917299648,"l":83.8651877189,"c":84.549483914,"v":246177.5182028663,"t":1705068000}
+{"o":84.549483914,"h":84.6086691753,"l":81.7055388419,"c":81.9148894054,"v":412282.52613902,"t":1705071600}
+{"o":81.9148894054,"h":83.0393408461,"l":80.1579574894,"c":81.4423016243,"v":406194.1095482374,"t":1705075200}
+{"o":81.4423016243,"h":82.1919855985,"l":79.3561501802,"c":81.8192008678,"v":434729.1092167257,"t":1705078800}
+{"o":81.8192008678,"h":82.7366581783,"l":80.8992779306,"c":81.6699264081,"v":297893.2472809727,"t":1705082400}
+{"o":81.6699264081,"h":82.1486871601,"l":81.167973605,"c":81.6485218199,"v":205743.7148170071,"t":1705086000}
+{"o":81.6485218199,"h":82.2809247549,"l":81.4970844402,"c":81.7701431964,"v":273841.0037806372,"t":1705089600}
+{"o":81.7701431964,"h":82.0237672245,"l":78.5450736907,"c":79.6975771358,"v":356265.5421886388,"t":1705093200}
+{"o":79.6975771358,"h":79.775433302,"l":74.9943934773,"c":77.3079636197,"v":710191.8707423494,"t":1705096800}
+{"o":77.3079636197,"h":78.8623521361,"l":77.1630846862,"c":78.8191937849,"v":365418.907750226,"t":1705100400}
+{"o":78.8191937849,"h":79.476712696,"l":77.8256324665,"c":77.9692586796,"v":251021.2314857946,"t":1705104000}
+{"o":77.9692586796,"h":78.6486365379,"l":76.373521277,"c":78.1354827616,"v":353578.6288385252,"t":1705107600}
+{"o":78.1354827616,"h":78.9588556152,"l":77.7939928105,"c":78.1778883504,"v":268683.6044774349,"t":1705111200}
+{"o":78.1778883504,"h":78.3935725508,"l":77.5211529582,"c":78.0262950351,"v":223933.5138435836,"t":1705114800}
+{"o":78.0262950351,"h":78.8023366018,"l":77.8070269668,"c":78.6356260598,"v":165604.177828534,"t":1705118400}
+{"o":78.6356260598,"h":79.5153609561,"l":78.3999668189,"c":79.4383123132,"v":133077.0203036484,"t":1705122000}
+{"o":79.4383123132,"h":79.9635312207,"l":79.2623616671,"c":79.7237505907,"v":124240.1684107321,"t":1705125600}
+{"o":79.7237505907,"h":80.1093539205,"l":79.4354587051,"c":79.5310794524,"v":135083.5040569037,"t":1705129200}
+{"o":79.5310794524,"h":80.0893833536,"l":79.499379499,"c":79.8400406124,"v":126307.1842080527,"t":1705132800}
+{"o":79.8400406124,"h":79.9443574757,"l":79.138048842,"c":79.4738885997,"v":128812.2937367184,"t":1705136400}
+{"o":79.4738885997,"h":79.5479124119,"l":78.6126953494,"c":78.718941418,"v":153034.1742444193,"t":1705140000}
+{"o":78.718941418,"h":79.2926402195,"l":78.5533239805,"c":79.2067150651,"v":128178.4037483702,"t":1705143600}
+{"o":79.2067150651,"h":79.511475305,"l":78.7529025691,"c":79.3149745241,"v":125757.4129453734,"t":1705147200}
+{"o":79.3149745241,"h":79.6403265031,"l":78.9424598491,"c":79.1921279414,"v":179938.3559737469,"t":1705150800}
+{"o":79.1921279414,"h":79.2636636986,"l":78.2751099494,"c":78.8286380419,"v":197937.6405397887,"t":1705154400}
+{"o":78.8286380419,"h":80.1336273147,"l":78.793367103,"c":79.8091067116,"v":256189.2758529134,"t":1705158000}
+{"o":79.8091067116,"h":79.9069661761,"l":79.0344765618,"c":79.176701957,"v":258528.2385934159,"t":1705161600}
+{"o":79.176701957,"h":79.9377136979,"l":78.6986130686,"c":79.7445779097,"v":290587.4495057967,"t":1705165200}
+{"o":79.7445779097,"h":80.1979786261,"l":79.2604852096,"c":80.0738637185,"v":258829.3287955426,"t":1705168800}
+{"o":80.0738637185,"h":82.1031281424,"l":80.0555494403,"c":81.4704764965,"v":329845.3008639088,"t":1705172400}
+{"o":81.4704764965,"h":83.1742719003,"l":81.3273980572,"c":83.0619863511,"v":338997.1559040924,"t":1705176000}
+{"o":83.0619863511,"h":83.2984207359,"l":82.2071649655,"c":82.8675651357,"v":280205.2732410754,"t":1705179600}
+{"o":82.8675651357,"h":83.0546526326,"l":81.7090045537,"c":82.631536064,"v":255081.0832074388,"t":1705183200}
+{"o":82.631536064,"h":82.8537730189,"l":81.9248705817,"c":82.3247332429,"v":262439.3716054021,"t":1705186800}
+{"o":82.3247332429,"h":82.544438269,"l":80.9052804899,"c":81.1277661455,"v":265904.715175876,"t":1705190400}
+{"o":81.1277661455,"h":82.5276422695,"l":81.1032739095,"c":82.422519799,"v":229869.0090577342,"t":1705194000}
+{"o":82.422519799,"h":82.8721312009,"l":81.3059928272,"c":82.1747489465,"v":203022.9013286576,"t":1705197600}
+{"o":82.1747489465,"h":83.2171733089,"l":81.6970078401,"c":83.1727914785,"v":188660.0016854664,"t":1705201200}
+{"o":83.1727914785,"h":83.2530731911,"l":82.4612061222,"c":82.6639691277,"v":256014.0201115119,"t":1705204800}
+{"o":82.6639691277,"h":84.4252097781,"l":82.594124036,"c":83.7560221241,"v":229149.7132205906,"t":1705208400}
+{"o":83.7560221241,"h":84.8136608994,"l":83.6189442744,"c":84.078006892,"v":215478.5184085516,"t":1705212000}
+{"o":84.078006892,"h":84.3960378592,"l":83.626556509,"c":84.3629522445,"v":192985.722209316,"t":1705215600}
+{"o":84.3629522445,"h":84.6388564251,"l":83.5896086287,"c":83.8324479643,"v":164813.2006799378,"t":1705219200}
+{"o":83.8324479643,"h":84.2998639975,"l":83.313528283,"c":84.0789623876,"v":130744.2347413943,"t":1705222800}
+{"o":84.0789623876,"h":84.125611341,"l":83.3651245879,"c":83.5311214317,"v":164763.5668740669,"t":1705226400}
+{"o":83.5311214317,"h":83.5564497947,"l":82.9465224419,"c":83.1043438223,"v":190866.4581017841,"t":1705230000}
+{"o":83.1043438223,"h":83.5326121799,"l":82.7177570387,"c":82.7580612751,"v":165041.9124184922,"t":1705233600}
+{"o":82.7580612751,"h":83.9965043671,"l":82.5769094092,"c":83.9188205363,"v":196170.4596705541,"t":1705237200}
+{"o":83.9188205363,"h":84.9305240108,"l":83.5692279553,"c":84.2037611043,"v":286782.6593840407,"t":1705240800}
+{"o":84.2037611043,"h":86.8138382602,"l":84.1066192955,"c":85.5160967455,"v":295477.3369499489,"t":1705244400}
+{"o":85.5160967455,"h":88.0572892652,"l":85.2616481359,"c":87.2132102844,"v":477280.2796889291,"t":1705248000}
+{"o":87.2132102844,"h":87.2692333799,"l":86.1854086954,"c":86.3908520694,"v":312405.1377466467,"t":1705251600}
+{"o":86.3908520694,"h":86.8248766332,"l":84.3190571484,"c":85.1191566636,"v":290092.3100465992,"t":1705255200}
+{"o":85.1191566636,"h":85.3898244588,"l":82.4583598704,"c":82.5811811429,"v":321474.2435439668,"t":1705258800}
+{"o":82.5811811429,"h":83.5286540181,"l":81.9091492684,"c":82.7899742395,"v":338004.9646534981,"t":1705262400}
+{"o":82.7899742395,"h":83.7222547175,"l":81.9378997005,"c":83.5506320427,"v":351867.0731927559,"t":1705266000}
+{"o":83.5506320427,"h":83.9160583908,"l":82.6254841908,"c":83.0394368212,"v":286643.5421554682,"t":1705269600}
+{"o":83.0394368212,"h":83.1656478078,"l":80.5372086764,"c":80.5838640919,"v":449183.8763569979,"t":1705273200}
+{"o":80.5838640919,"h":82.4998895541,"l":80.5269378591,"c":82.182437999,"v":256259.2728144702,"t":1705276800}
+{"o":82.182437999,"h":82.6370735376,"l":81.8504719787,"c":82.1837886637,"v":230263.6055589474,"t":1705280400}
+{"o":82.1837886637,"h":83.0510688742,"l":82.0316868957,"c":83.0510688742,"v":216818.2350029251,"t":1705284000}
+{"o":83.0510688742,"h":83.2230753137,"l":82.153152716,"c":82.3605562431,"v":221584.7699016375,"t":1705287600}
+{"o":82.3605562431,"h":82.7111365285,"l":81.895477687,"c":82.5945795836,"v":199785.1470282491,"t":1705291200}
+{"o":82.5945795836,"h":83.1138532417,"l":82.0381198768,"c":82.5113411543,"v":255865.365033021,"t":1705294800}
+{"o":82.5113411543,"h":82.7422983764,"l":81.9152948074,"c":82.1794151708,"v":211517.6642020034,"t":1705298400}
+{"o":82.1794151708,"h":82.4386752909,"l":81.5499896483,"c":82.0152251207,"v":239164.9023988044,"t":1705302000}
+{"o":82.0152251207,"h":82.0935035441,"l":81.0526165286,"c":81.3871356702,"v":273791.6502180102,"t":1705305600}
+{"o":81.3871356702,"h":82.2682663419,"l":81.0527071305,"c":82.1326142668,"v":190578.3098547064,"t":1705309200}
+{"o":82.1326142668,"h":82.3606053504,"l":81.6541542774,"c":82.0104734858,"v":189354.3297594401,"t":1705312800}
+{"o":82.0104734858,"h":82.0528461906,"l":81.4872441764,"c":82.0320306474,"v":167997.3985142658,"t":1705316400}
+{"o":82.0320306474,"h":82.1419721745,"l":81.2674785688,"c":81.586335948,"v":194198.743707687,"t":1705320000}
+{"o":81.586335948,"h":82.2738138655,"l":81.2790553587,"c":82.0557217248,"v":214006.5373773361,"t":1705323600}
+{"o":82.0557217248,"h":82.0799269762,"l":79.9560217779,"c":80.4480078621,"v":333861.7826060586,"t":1705327200}
+{"o":80.4480078621,"h":81.079424276,"l":79.9760881074,"c":80.3082248237,"v":286846.7299200902,"t":1705330800}
+{"o":80.3082248237,"h":81.3992787973,"l":80.1469242791,"c":81.0582087608,"v":257849.2942300654,"t":1705334400}
+{"o":81.0582087608,"h":81.9664111567,"l":81.0582087608,"c":81.7533002213,"v":199263.4428431595,"t":1705338000}
+{"o":81.7533002213,"h":82.9802324151,"l":81.7441359788,"c":82.0591783507,"v":235532.7617437764,"t":1705341600}
+{"o":82.0591783507,"h":82.8003410685,"l":81.9343491534,"c":82.3625117371,"v":256870.9544879425,"t":1705345200}
+{"o":82.3625117371,"h":82.8236068517,"l":81.0193898167,"c":81.7664523438,"v":352037.9881338337,"t":1705348800}
+{"o":81.7664523438,"h":81.81123863,"l":81.092337731,"c":81.1360205246,"v":263831.9039293667,"t":1705352400}
+{"o":81.1360205246,"h":81.369292165,"l":80.0648156196,"c":80.8532905298,"v":337516.4271152789,"t":1705356000}
+{"o":80.8532905298,"h":81.2492130899,"l":80.6191405082,"c":81.0235379161,"v":234969.9698978088,"t":1705359600}
+{"o":81.0235379161,"h":81.6200052938,"l":81.0235379161,"c":81.5245346437,"v":228712.8863954792,"t":1705363200}
+{"o":81.5245346437,"h":82.3089372253,"l":81.4495512436,"c":81.9753473562,"v":242041.8806752651,"t":1705366800}
+{"o":81.9753473562,"h":82.5713246326,"l":81.7140487279,"c":81.9812466872,"v":192404.2622044625,"t":1705370400}
+{"o":81.9812466872,"h":82.5687712938,"l":81.9175825407,"c":82.4919080508,"v":188529.4501345124,"t":1705374000}
+{"o":82.4919080508,"h":82.6677252016,"l":82.1517077849,"c":82.1517077849,"v":183430.0159459473,"t":1705377600}
+{"o":82.1517077849,"h":82.7644375739,"l":81.8890648505,"c":81.9685044149,"v":167679.8268396711,"t":1705381200}
+{"o":81.9685044149,"h":82.2643971069,"l":81.8324737745,"c":82.2389926371,"v":145467.9832604895,"t":1705384800}
+{"o":82.2389926371,"h":84.2639358446,"l":82.173943492,"c":83.871106197,"v":225901.9867951054,"t":1705388400}
+{"o":83.871106197,"h":84.3326282622,"l":83.1823815495,"c":83.8974965483,"v":221358.4857560411,"t":1705392000}
+{"o":83.8974965483,"h":84.2394950161,"l":83.4358075095,"c":83.6174243387,"v":153098.5044930453,"t":1705395600}
+{"o":83.6174243387,"h":83.7190188053,"l":82.8297342512,"c":83.1372689124,"v":141127.98494298,"t":1705399200}
+{"o":83.1372689124,"h":83.579717539,"l":82.6974594461,"c":83.063226457,"v":153379.7495418347,"t":1705402800}
+{"o":83.063226457,"h":83.5547980838,"l":82.9548289683,"c":83.3858558426,"v":152232.0822774781,"t":1705406400}
+{"o":83.3858558426,"h":83.4433811871,"l":82.1261893547,"c":82.3848270771,"v":211043.5618423093,"t":1705410000}
+{"o":82.3848270771,"h":82.9339637615,"l":80.8592724475,"c":82.522771153,"v":336073.5928409265,"t":1705413600}
+{"o":82.522771153,"h":83.9033306712,"l":82.0639652463,"c":83.5690326913,"v":333450.4883991705,"t":1705417200}
+{"o":83.5690326913,"h":84.0010694782,"l":82.6734878711,"c":83.3713384351,"v":265283.0401869827,"t":1705420800}
+{"o":83.3713384351,"h":83.457027362,"l":82.8246113901,"c":83.3199873576,"v":229903.1117401934,"t":1705424400}
+{"o":83.3199873576,"h":83.4296639792,"l":82.5612908122,"c":83.0466898602,"v":220243.2005749346,"t":1705428000}
+{"o":83.0466898602,"h":83.3672599079,"l":82.7720109358,"c":83.1726252851,"v":226397.8171103355,"t":1705431600}
+{"o":83.1726252851,"h":83.5907030088,"l":83.0521103305,"c":83.4263671967,"v":225165.9470469485,"t":1705435200}
+{"o":83.4263671967,"h":84.6986033572,"l":83.4263671967,"c":84.5141715916,"v":306174.1235088934,"t":1705438800}
+{"o":84.5141715916,"h":84.7712799989,"l":84.1222811435,"c":84.3417478952,"v":258197.315825197,"t":1705442400}
+{"o":84.3417478952,"h":84.4817945857,"l":83.6952541118,"c":83.8071080489,"v":234501.3292527857,"t":1705446000}
+{"o":83.8071080489,"h":85.0112957339,"l":83.5079456726,"c":84.6798177491,"v":244236.8656766626,"t":1705449600}
+{"o":84.6798177491,"h":86.4329159099,"l":84.4082508856,"c":85.3897244875,"v":306914.3270162151,"t":1705453200}
+{"o":85.3897244875,"h":86.6230956558,"l":84.9064154312,"c":86.4308525874,"v":266582.3181970254,"t":1705456800}
+{"o":86.4308525874,"h":86.4434700704,"l":85.5214254673,"c":85.9388056871,"v":220622.5471843011,"t":1705460400}
+{"o":85.9388056871,"h":86.1606273092,"l":85.1214898801,"c":85.385162683,"v":184829.4325344001,"t":1705464000}
+{"o":85.385162683,"h":85.6326562802,"l":84.1619158144,"c":84.2210989264,"v":197245.7390737874,"t":1705467600}
+{"o":84.2210989264,"h":84.9199886879,"l":84.053531514,"c":84.6124082512,"v":152744.1386318362,"t":1705471200}
+{"o":84.6124082512,"h":84.8717131346,"l":83.4552815954,"c":83.6363731747,"v":158986.4874000206,"t":1705474800}
+{"o":83.6363731747,"h":84.0896621855,"l":83.0667740655,"c":84.0052212108,"v":187399.4198323188,"t":1705478400}
+{"o":84.0052212108,"h":85.4028555323,"l":84.0020717108,"c":85.1380711011,"v":191914.7295186746,"t":1705482000}
+{"o":85.1380711011,"h":87.6356957459,"l":84.9587027181,"c":87.3954328869,"v":301218.8964363746,"t":1705485600}
+{"o":87.3954328869,"h":88.2714525539,"l":86.6907245298,"c":87.543159804,"v":299188.923200116,"t":1705489200}
+{"o":87.543159804,"h":87.8672247966,"l":86.4174696609,"c":87.8545391495,"v":282960.3862063835,"t":1705492800}
+{"o":87.8545391495,"h":88.1379724272,"l":86.5740636739,"c":86.83859918,"v":257246.291441845,"t":1705496400}
+{"o":86.83859918,"h":87.8615892797,"l":85.6561884262,"c":86.8982946176,"v":430638.2930517267,"t":1705500000}
+{"o":86.8982946176,"h":87.6953497647,"l":84.8940581037,"c":85.3030483181,"v":458459.0212698111,"t":1705503600}
+{"o":85.3030483181,"h":85.4432441264,"l":84.1237733024,"c":84.7680975461,"v":458858.6446029397,"t":1705507200}
+{"o":84.7680975461,"h":85.234186211,"l":83.6262064444,"c":85.0459793226,"v":337913.1615604929,"t":1705510800}
+{"o":85.0459793226,"h":86.1804966124,"l":84.2777709593,"c":86.1191344642,"v":330118.4626049746,"t":1705514400}
+{"o":86.1191344642,"h":86.6750412601,"l":85.511503116,"c":86.4282974261,"v":451711.1148034146,"t":1705518000}
+{"o":86.4282974261,"h":87.3706526104,"l":86.0901854754,"c":86.9284276463,"v":373567.7484738327,"t":1705521600}
+{"o":86.9284276463,"h":87.6749531837,"l":86.5197806447,"c":87.4836957909,"v":324575.6377273223,"t":1705525200}
+{"o":87.4836957909,"h":87.5954187844,"l":85.9397879081,"c":86.7683946043,"v":370075.3958481178,"t":1705528800}
+{"o":86.7683946043,"h":87.8251922364,"l":86.0532617608,"c":87.5558319881,"v":438535.2602155787,"t":1705532400}
+{"o":87.5558319881,"h":88.5717528444,"l":86.0439178928,"c":86.6385450519,"v":432599.8309725829,"t":1705536000}
+{"o":86.6385450519,"h":86.87159427,"l":85.4454688667,"c":86.008095828,"v":304596.310243657,"t":1705539600}
+{"o":86.008095828,"h":86.7821189037,"l":85.7443270487,"c":86.5961741584,"v":275523.6958552842,"t":1705543200}
+{"o":86.5961741584,"h":86.6851347524,"l":85.4924657803,"c":85.7224877563,"v":270865.6434970211,"t":1705546800}
+{"o":85.7224877563,"h":86.1442278517,"l":85.2241489312,"c":85.7646565308,"v":198580.7463388382,"t":1705550400}
+{"o":85.7646565308,"h":86.497497501,"l":85.6657661649,"c":86.4230629048,"v":191812.6604706699,"t":1705554000}
+{"o":86.4230629048,"h":87.0614094003,"l":86.2441096378,"c":86.9546139387,"v":238551.223126385,"t":1705557600}
+{"o":86.9546139387,"h":87.2317431882,"l":85.7923844404,"c":86.483525816,"v":386072.4588450277,"t":1705561200}
+{"o":86.483525816,"h":86.884167003,"l":86.1905452225,"c":86.3860918689,"v":277034.3154001324,"t":1705564800}
+{"o":86.3860918689,"h":86.6470349227,"l":85.6900703883,"c":85.7325371004,"v":235027.1510396404,"t":1705568400}
+{"o":85.7325371004,"h":86.170936285,"l":84.4375025668,"c":84.5385544566,"v":240710.9016036114,"t":1705572000}
+{"o":84.5385544566,"h":85.0201156888,"l":84.48637894,"c":84.9670188358,"v":230140.4345944284,"t":1705575600}
+{"o":84.9670188358,"h":84.9729088508,"l":84.0401279779,"c":84.6128189474,"v":234143.3693717884,"t":1705579200}
+{"o":84.6128189474,"h":85.107732224,"l":83.2089177425,"c":84.7072886711,"v":285575.0874206129,"t":1705582800}
+{"o":84.7072886711,"h":85.2483562617,"l":84.4959609956,"c":85.0957828924,"v":264160.8733147121,"t":1705586400}
+{"o":85.0957828924,"h":85.1835638581,"l":84.2177935631,"c":84.3009458229,"v":288456.3601235502,"t":1705590000}
+{"o":84.3009458229,"h":84.3713016074,"l":81.3600484268,"c":82.0995947843,"v":542242.7488601439,"t":1705593600}
+{"o":82.0995947843,"h":82.374910388,"l":80.9220191519,"c":81.8948728085,"v":551025.81998264,"t":1705597200}
+{"o":81.8948728085,"h":82.0428617589,"l":80.3596848698,"c":81.3375106277,"v":408157.3051158649,"t":1705600800}
+{"o":81.3375106277,"h":81.6211771152,"l":78.5284762143,"c":79.2023144596,"v":478713.000585918,"t":1705604400}
+{"o":79.2023144596,"h":81.2907600227,"l":79.2022772307,"c":80.5206662264,"v":460871.425604921,"t":1705608000}
+{"o":80.5206662264,"h":81.075857479,"l":80.1108675118,"c":80.762114047,"v":334422.1016162322,"t":1705611600}
+{"o":80.762114047,"h":81.466498276,"l":80.5591492346,"c":81.2501857009,"v":285716.1852153206,"t":1705615200}
+{"o":81.2501857009,"h":81.4361081724,"l":80.585596525,"c":81.0469485596,"v":310586.3493123675,"t":1705618800}
+{"o":81.0469485596,"h":81.3704970478,"l":80.3985429713,"c":80.8187236115,"v":266859.2263837238,"t":1705622400}
+{"o":80.8187236115,"h":80.8679451306,"l":79.7732698989,"c":80.2555738218,"v":245051.7276157309,"t":1705626000}
+{"o":80.2555738218,"h":80.46315192,"l":79.3282642836,"c":79.4260091836,"v":257430.086156893,"t":1705629600}
+{"o":79.4260091836,"h":80.0344888417,"l":78.5714398264,"c":79.8606277166,"v":298587.4472413568,"t":1705633200}
+{"o":79.8606277166,"h":80.6656842924,"l":79.6990897787,"c":80.5333257578,"v":180312.6247846338,"t":1705636800}
+{"o":80.5333257578,"h":81.0224890458,"l":80.1915350115,"c":80.6698981726,"v":148620.8064725222,"t":1705640400}
+{"o":80.6698981726,"h":81.7171814696,"l":80.6248505555,"c":81.6345659446,"v":166701.5452946739,"t":1705644000}
+{"o":81.6345659446,"h":81.8750033813,"l":80.9159403864,"c":81.1040312284,"v":148042.4376853477,"t":1705647600}
+{"o":81.1040312284,"h":81.3345669794,"l":80.5484520072,"c":81.1772819724,"v":130919.8851382885,"t":1705651200}
+{"o":81.1772819724,"h":81.6063056907,"l":80.765773639,"c":81.2106160672,"v":132704.0148646558,"t":1705654800}
+{"o":81.2106160672,"h":81.9147173405,"l":81.0338732158,"c":81.5895976476,"v":144981.9042749557,"t":1705658400}
+{"o":81.5895976476,"h":81.7427283367,"l":81.0346084897,"c":81.3484134935,"v":156022.3251759838,"t":1705662000}
+{"o":81.3484134935,"h":81.3512465342,"l":80.6489572524,"c":80.8876704944,"v":153325.1079982018,"t":1705665600}
+{"o":80.8876704944,"h":81.3474614074,"l":80.5199863835,"c":80.8498639269,"v":197941.2621978087,"t":1705669200}
+{"o":80.8498639269,"h":80.9376898496,"l":79.1732118144,"c":79.5758749229,"v":372561.5851384535,"t":1705672800}
+{"o":79.5758749229,"h":79.6916350732,"l":77.9570107023,"c":78.3273306128,"v":539371.2803112462,"t":1705676400}
+{"o":78.3273306128,"h":78.3284562104,"l":74.7381167297,"c":75.7997018293,"v":800672.4781538161,"t":1705680000}
+{"o":75.7997018293,"h":78.4475881078,"l":75.5931794406,"c":78.4376626612,"v":517981.533450108,"t":1705683600}
+{"o":78.4376626612,"h":80.4405175762,"l":77.8698468603,"c":79.9331628108,"v":493600.2628598366,"t":1705687200}
+{"o":79.9331628108,"h":81.215556926,"l":79.4888939154,"c":80.7878066287,"v":359888.9264623327,"t":1705690800}
+{"o":80.7878066287,"h":81.4391499172,"l":79.6533145338,"c":79.8623787264,"v":342157.9172644524,"t":1705694400}
+{"o":79.8623787264,"h":80.5428020013,"l":79.6491114814,"c":80.3676275163,"v":292375.768211419,"t":1705698000}
+{"o":80.3676275163,"h":80.5506474924,"l":79.751809256,"c":80.2250958648,"v":269369.4609692342,"t":1705701600}
+{"o":80.2250958648,"h":80.6097972007,"l":79.9034103018,"c":80.3775024716,"v":276398.7246517441,"t":1705705200}
+{"o":80.3775024716,"h":80.3775024716,"l":79.010259781,"c":79.1471442643,"v":282714.3695832418,"t":1705708800}
+{"o":79.1471442643,"h":80.9017722669,"l":79.0323263157,"c":80.5670085091,"v":262811.1461079983,"t":1705712400}
+{"o":80.5670085091,"h":80.6412842232,"l":79.9699001378,"c":80.3119058657,"v":246906.3616782295,"t":1705716000}
+{"o":80.3119058657,"h":80.4914532296,"l":79.958820671,"c":80.3692898788,"v":261073.0393101471,"t":1705719600}
+{"o":80.3692898788,"h":80.4562869842,"l":79.886629096,"c":79.9231157192,"v":225153.8277577501,"t":1705723200}
+{"o":79.9231157192,"h":80.0129558392,"l":79.3979562897,"c":79.5675149161,"v":213273.447925055,"t":1705726800}
+{"o":79.5675149161,"h":79.8905025596,"l":79.1876017574,"c":79.4176113969,"v":209178.0554116735,"t":1705730400}
+{"o":79.4176113969,"h":79.5556647656,"l":78.846462718,"c":78.9001906294,"v":182819.7484243874,"t":1705734000}
+{"o":78.9001906294,"h":79.226602235,"l":78.528789919,"c":78.8288837797,"v":218782.9644658353,"t":1705737600}
+{"o":78.8288837797,"h":79.124192758,"l":78.2324381486,"c":78.376908956,"v":208627.3589845124,"t":1705741200}
+{"o":78.376908956,"h":79.2639328506,"l":78.3726599529,"c":78.9310400439,"v":206499.9373299698,"t":1705744800}
+{"o":78.9310400439,"h":79.2196867417,"l":78.5751872581,"c":78.9925870555,"v":215054.5725105488,"t":1705748400}
+{"o":78.9925870555,"h":79.1889450944,"l":78.6241122678,"c":78.8941653014,"v":192875.4886699879,"t":1705752000}
+{"o":78.8941653014,"h":79.1909864687,"l":78.8031038647,"c":79.0654069229,"v":216377.4234908221,"t":1705755600}
+{"o":79.0654069229,"h":79.0960867666,"l":78.1713456992,"c":78.2138579403,"v":267018.9958526386,"t":1705759200}
+{"o":78.2138579403,"h":78.6207086402,"l":77.4967860785,"c":78.0351560717,"v":295709.7376811836,"t":1705762800}
+{"o":78.0351560717,"h":78.50583407,"l":77.936673086,"c":78.1804649469,"v":258385.910775969,"t":1705766400}
+{"o":78.1804649469,"h":79.3948207339,"l":78.1013825143,"c":79.0892626855,"v":289560.499200432,"t":1705770000}
+{"o":79.0892626855,"h":79.4492533895,"l":78.8964171239,"c":79.1400853578,"v":296343.7573700289,"t":1705773600}
+{"o":79.1400853578,"h":79.4300887852,"l":78.8187791083,"c":79.0645935386,"v":235924.3181873297,"t":1705777200}
+{"o":79.0645935386,"h":79.9319297797,"l":78.7916709474,"c":79.6751943052,"v":235772.2654000748,"t":1705780800}
+{"o":79.6751943052,"h":80.2173496761,"l":79.5290834486,"c":79.5374612833,"v":240673.9030869959,"t":1705784400}
+{"o":79.5374612833,"h":80.1116272982,"l":79.5374612833,"c":79.9965223129,"v":240158.124716759,"t":1705788000}
+{"o":79.9965223129,"h":79.9965223129,"l":79.3369518611,"c":79.7386670189,"v":233395.1800626671,"t":1705791600}
+{"o":79.7386670189,"h":79.8470246952,"l":78.8926845592,"c":79.0698570028,"v":307533.8149792759,"t":1705795200}
+{"o":79.0698570028,"h":79.4463235627,"l":78.9653453713,"c":79.1163823255,"v":238625.2997780345,"t":1705798800}
+{"o":79.1163823255,"h":79.7263033692,"l":79.1163823255,"c":79.6268159863,"v":208407.3201634477,"t":1705802400}
+{"o":79.6268159863,"h":80.087282641,"l":79.490256063,"c":79.7224928089,"v":211433.5781866615,"t":1705806000}
+{"o":79.7224928089,"h":79.8905238185,"l":79.2928561507,"c":79.3927204594,"v":189790.5068294067,"t":1705809600}
+{"o":79.3927204594,"h":79.4898843239,"l":79.0849422729,"c":79.1716015217,"v":185440.390921279,"t":1705813200}
+{"o":79.1716015217,"h":79.2107888453,"l":78.8328919404,"c":78.9185687836,"v":184859.5549046485,"t":1705816800}
+{"o":78.9185687836,"h":79.4241596581,"l":78.8330184552,"c":79.3187603474,"v":177106.8190823173,"t":1705820400}
+{"o":79.3187603474,"h":79.7447158606,"l":79.125802047,"c":79.4171081307,"v":225156.0200987856,"t":1705824000}
+{"o":79.4171081307,"h":80.1269180975,"l":79.4171081307,"c":80.1269180975,"v":188111.8650196293,"t":1705827600}
+{"o":80.1269180975,"h":80.6439938022,"l":79.8199453416,"c":80.3443174644,"v":200854.9519941355,"t":1705831200}
+{"o":80.3443174644,"h":80.4867483244,"l":79.7230292444,"c":80.0113623322,"v":168818.2501440408,"t":1705834800}
+{"o":80.0113623322,"h":80.3934018167,"l":79.9330047584,"c":79.9740327069,"v":175750.985017256,"t":1705838400}
+{"o":79.9740327069,"h":80.3040673953,"l":79.7965864214,"c":80.2738719178,"v":262637.9927901282,"t":1705842000}
+{"o":80.2738719178,"h":80.4560929021,"l":79.9781959691,"c":80.2038417238,"v":198234.8655934791,"t":1705845600}
+{"o":80.2038417238,"h":80.341449451,"l":79.0391855353,"c":79.4492444174,"v":331839.9507594432,"t":1705849200}
+{"o":79.4492444174,"h":79.5189558926,"l":78.7730235441,"c":79.3241502539,"v":257451.4784899899,"t":1705852800}
+{"o":79.3241502539,"h":79.5565694784,"l":79.1220224821,"c":79.3724333864,"v":202281.4045710399,"t":1705856400}
+{"o":79.3724333864,"h":79.7800091896,"l":79.2229584126,"c":79.6316851099,"v":209333.0892822966,"t":1705860000}
+{"o":79.6316851099,"h":79.6895152911,"l":79.2097830376,"c":79.4216303869,"v":224018.0946285589,"t":1705863600}
+{"o":79.4216303869,"h":79.4517715776,"l":78.7750942498,"c":78.8918304717,"v":254750.6463934039,"t":1705867200}
+{"o":78.8918304717,"h":79.6327078771,"l":78.8320558965,"c":79.5189465207,"v":311857.7013357276,"t":1705870800}
+{"o":79.5189465207,"h":79.6215507674,"l":78.4314941407,"c":78.6216173658,"v":252289.6717108463,"t":1705874400}
+{"o":78.6216173658,"h":78.792068012,"l":77.9743298594,"c":78.2445458748,"v":241595.2767148274,"t":1705878000}
+{"o":78.2445458748,"h":78.9253996216,"l":77.8239741738,"c":78.5078842347,"v":241996.2375600052,"t":1705881600}
+{"o":78.5078842347,"h":78.896788135,"l":77.2664426318,"c":77.4401327777,"v":308799.8277191842,"t":1705885200}
+{"o":77.4401327777,"h":77.7902580705,"l":76.5061725033,"c":76.7141801738,"v":277726.114605101,"t":1705888800}
+{"o":76.7141801738,"h":76.972999661,"l":75.815736948,"c":76.6706032756,"v":297783.4980060665,"t":1705892400}
+{"o":76.6706032756,"h":76.7992121356,"l":75.5746413317,"c":76.0594474014,"v":228557.2315201907,"t":1705896000}
+{"o":76.0594474014,"h":77.3612482443,"l":75.7290771815,"c":77.2100707844,"v":207967.3050892014,"t":1705899600}
+{"o":77.2100707844,"h":77.3834124086,"l":76.8186336673,"c":77.0850564498,"v":152702.9590792782,"t":1705903200}
+{"o":77.0850564498,"h":77.1399148892,"l":76.330032653,"c":76.5427924927,"v":164644.7423824537,"t":1705906800}
+{"o":76.5427924927,"h":76.5708757066,"l":75.1060994905,"c":75.576394198,"v":255014.1382768644,"t":1705910400}
+{"o":75.576394198,"h":76.2327735162,"l":74.7664740504,"c":75.0452004821,"v":254119.1848497469,"t":1705914000}
+{"o":75.0452004821,"h":75.6579045791,"l":74.1149033546,"c":75.2490148218,"v":350972.4405614432,"t":1705917600}
+{"o":75.2490148218,"h":76.2540302761,"l":75.1267042015,"c":75.8274790293,"v":223357.5886435605,"t":1705921200}
+{"o":75.8274790293,"h":76.1920312511,"l":75.1405507073,"c":76.1442593233,"v":217907.0302994636,"t":1705924800}
+{"o":76.1442593233,"h":77.6947742058,"l":75.9287358925,"c":76.1204796373,"v":279038.7905332151,"t":1705928400}
+{"o":76.1204796373,"h":76.1710988757,"l":74.2686389116,"c":75.0059814416,"v":337080.7408718414,"t":1705932000}
+{"o":75.0059814416,"h":75.1821442158,"l":73.3458050993,"c":74.8393885202,"v":461359.032850143,"t":1705935600}
+{"o":74.8393885202,"h":75.3501851006,"l":73.3858876207,"c":73.7917815956,"v":368363.686660344,"t":1705939200}
+{"o":73.7917815956,"h":74.9588306822,"l":73.5776182406,"c":74.4639850664,"v":341028.9048776141,"t":1705942800}
+{"o":74.4639850664,"h":74.8619181866,"l":72.680440197,"c":73.8019389575,"v":414220.9612478925,"t":1705946400}
+{"o":73.8019389575,"h":74.5270917677,"l":70.485764488,"c":71.8329032673,"v":807953.4661790305,"t":1705950000}
+{"o":71.8329032673,"h":74.7323015129,"l":71.6777723734,"c":73.5752307723,"v":466378.4075203339,"t":1705953600}
+{"o":73.5752307723,"h":73.587243433,"l":72.211734766,"c":72.5972012043,"v":316461.4221930639,"t":1705957200}
+{"o":72.5972012043,"h":73.1223070646,"l":71.7263474305,"c":72.0633320105,"v":318727.798532963,"t":1705960800}
+{"o":72.0633320105,"h":72.4932242844,"l":70.6399321682,"c":71.9320934383,"v":326648.1865281239,"t":1705964400}
+{"o":71.9320934383,"h":72.9970827854,"l":71.6163528459,"c":72.6996801494,"v":336944.2653663297,"t":1705968000}
+{"o":72.6996801494,"h":72.8832950922,"l":71.815438507,"c":72.3281649129,"v":232970.1472077874,"t":1705971600}
+{"o":72.3281649129,"h":73.4027571267,"l":72.2283064792,"c":73.4027571267,"v":217078.3188461552,"t":1705975200}
+{"o":73.4027571267,"h":73.8022583409,"l":72.8776035743,"c":73.1190116209,"v":219838.8015526459,"t":1705978800}
+{"o":73.1190116209,"h":73.8190295435,"l":73.1190116209,"c":73.3044908768,"v":213159.1981478234,"t":1705982400}
+{"o":73.3044908768,"h":73.5789703181,"l":73.097446148,"c":73.3685150721,"v":238880.4487802,"t":1705986000}
+{"o":73.3685150721,"h":73.3685150721,"l":72.6355493782,"c":72.702737346,"v":206169.271969889,"t":1705989600}
+{"o":72.702737346,"h":72.8253636282,"l":70.6016657181,"c":71.0658617211,"v":247543.5933952741,"t":1705993200}
+{"o":71.0658617211,"h":71.6185725504,"l":69.2689598498,"c":69.4971727195,"v":440861.9965481496,"t":1705996800}
+{"o":69.4971727195,"h":69.9571763666,"l":64.1484602998,"c":68.9484690391,"v":529510.534860884,"t":1706000400}
+{"o":68.9484690391,"h":70.1448182511,"l":68.0477609147,"c":68.2223501567,"v":304212.2221315412,"t":1706004000}
+{"o":68.2223501567,"h":69.0518943471,"l":67.811316012,"c":68.8038214325,"v":396239.4981164921,"t":1706007600}
+{"o":68.8038214325,"h":69.7277753414,"l":67.8211861818,"c":68.9136543656,"v":390611.3120016439,"t":1706011200}
+{"o":68.9136543656,"h":69.2352853558,"l":67.9200381776,"c":68.1749545023,"v":284035.3716987598,"t":1706014800}
+{"o":68.1749545023,"h":69.695741553,"l":67.2722691432,"c":69.5874125404,"v":518130.8632453553,"t":1706018400}
+{"o":69.5874125404,"h":71.4789689508,"l":68.1610396924,"c":71.003804778,"v":591443.9809987654,"t":1706022000}
+{"o":71.003804778,"h":71.6248665017,"l":70.0277848721,"c":71.4265004791,"v":381829.7077299063,"t":1706025600}
+{"o":71.4265004791,"h":71.9451073953,"l":70.6474431255,"c":70.8510110502,"v":417837.2510742793,"t":1706029200}
+{"o":70.8510110502,"h":71.7581669996,"l":68.7133234603,"c":69.818633156,"v":355956.284013403,"t":1706032800}
+{"o":69.818633156,"h":70.2442199868,"l":69.4267976449,"c":69.4549702889,"v":279506.6841683209,"t":1706036400}
+{"o":69.4549702889,"h":70.5382827463,"l":69.3736043777,"c":69.8149292182,"v":256928.848422213,"t":1706040000}
+{"o":69.8149292182,"h":70.1515222902,"l":69.0374048562,"c":69.5396950955,"v":268691.7072033031,"t":1706043600}
+{"o":69.5396950955,"h":71.2182250597,"l":69.473341923,"c":71.0064460604,"v":255322.7026593556,"t":1706047200}
+{"o":71.0064460604,"h":72.7641397949,"l":70.8820776103,"c":72.4218786676,"v":333673.3103836084,"t":1706050800}
+{"o":72.4218786676,"h":73.6622657561,"l":71.7882051308,"c":73.4026855077,"v":420160.9387815428,"t":1706054400}
+{"o":73.4026855077,"h":73.6547497962,"l":72.007607023,"c":72.0559564635,"v":282904.9369099195,"t":1706058000}
+{"o":72.0559564635,"h":73.0082307636,"l":71.9286118412,"c":72.4912925294,"v":263874.6984074236,"t":1706061600}
+{"o":72.4912925294,"h":72.6123137652,"l":71.6184221958,"c":71.7288920491,"v":387830.7898023695,"t":1706065200}
+{"o":71.7288920491,"h":72.3112745566,"l":71.5522458265,"c":71.8101082212,"v":262759.4951553083,"t":1706068800}
+{"o":71.8101082212,"h":72.9212943855,"l":71.7756944492,"c":72.810761777,"v":236965.5857516947,"t":1706072400}
+{"o":72.810761777,"h":73.2499456552,"l":72.0522161501,"c":73.1736975312,"v":211750.8235362298,"t":1706076000}
+{"o":73.1736975312,"h":74.5484910114,"l":72.9028993047,"c":73.9605416364,"v":245781.5030677108,"t":1706079600}
+{"o":73.9605416364,"h":75.0363114222,"l":73.7618223932,"c":74.3537910038,"v":245047.5782654047,"t":1706083200}
+{"o":74.3537910038,"h":74.8688585358,"l":73.9832319269,"c":74.4599307711,"v":227355.8417612196,"t":1706086800}
+{"o":74.4599307711,"h":76.0188340016,"l":74.2941011388,"c":75.4006968458,"v":263884.4661462305,"t":1706090400}
+{"o":75.4006968458,"h":75.5410174708,"l":74.4428022118,"c":74.9198853462,"v":204428.175827826,"t":1706094000}
+{"o":74.9198853462,"h":75.5547957107,"l":74.3935786,"c":74.4048105724,"v":263184.7925965864,"t":1706097600}
+{"o":74.4048105724,"h":74.6468610028,"l":73.4841087217,"c":73.87344153,"v":270839.4556080387,"t":1706101200}
+{"o":73.87344153,"h":74.8586537673,"l":73.1298437103,"c":73.8064586931,"v":360208.5390298822,"t":1706104800}
+{"o":73.8064586931,"h":75.0423152573,"l":73.3483102523,"c":74.7144486741,"v":295960.4495923689,"t":1706108400}
+{"o":74.7144486741,"h":75.4422562569,"l":74.1186257731,"c":75.373775762,"v":337484.4487795295,"t":1706112000}
+{"o":75.373775762,"h":75.3908437657,"l":74.695599996,"c":74.8831121329,"v":277511.4685282062,"t":1706115600}
+{"o":74.8831121329,"h":74.8831121329,"l":73.5185386454,"c":74.0558173046,"v":287963.4430226443,"t":1706119200}
+{"o":74.0558173046,"h":74.3278437021,"l":73.7212906573,"c":74.2103907073,"v":233857.2255425061,"t":1706122800}
+{"o":74.2103907073,"h":75.0435912797,"l":73.7839889213,"c":73.9111298217,"v":320899.2980681771,"t":1706126400}
+{"o":73.9111298217,"h":74.6015531519,"l":73.8062196128,"c":74.3043172996,"v":275524.3858058434,"t":1706130000}
+{"o":74.3043172996,"h":75.4693469949,"l":74.1315596546,"c":75.1549280079,"v":262366.2147366134,"t":1706133600}
+{"o":75.1549280079,"h":76.7802047185,"l":75.0721838887,"c":76.2538066479,"v":330304.803970733,"t":1706137200}
+{"o":76.2538066479,"h":76.9577128727,"l":75.9812990814,"c":76.8719555187,"v":331687.8954484567,"t":1706140800}
+{"o":76.8719555187,"h":76.8730766483,"l":75.3495130407,"c":75.4953458942,"v":239692.227639586,"t":1706144400}
+{"o":75.4953458942,"h":76.1841767453,"l":75.36424749,"c":75.5682033061,"v":224385.9143288191,"t":1706148000}
+{"o":75.5682033061,"h":76.1616989779,"l":75.3765420695,"c":75.8704021852,"v":199461.253998353,"t":1706151600}
+{"o":75.8704021852,"h":76.1139088194,"l":74.9702344951,"c":75.3326658649,"v":237218.567150234,"t":1706155200}
+{"o":75.3326658649,"h":75.3326658649,"l":74.5146910065,"c":74.8329178881,"v":228625.45140655,"t":1706158800}
+{"o":74.8329178881,"h":76.1045766186,"l":74.7174792413,"c":75.9317464038,"v":210833.3120833796,"t":1706162400}
+{"o":75.9317464038,"h":75.9796013943,"l":75.4177748717,"c":75.7409168147,"v":194585.2590898973,"t":1706166000}
+{"o":75.7409168147,"h":75.9466077167,"l":75.2541326061,"c":75.3187183107,"v":199831.3126490663,"t":1706169600}
+{"o":75.3187183107,"h":75.6794734314,"l":74.8133528091,"c":74.8781852197,"v":156022.1515487718,"t":1706173200}
+{"o":74.8781852197,"h":75.6386506892,"l":74.3569682381,"c":75.621119663,"v":177441.326938128,"t":1706176800}
+{"o":75.621119663,"h":76.702213228,"l":75.2809265342,"c":76.398440492,"v":231481.6568994921,"t":1706180400}
+{"o":76.398440492,"h":76.7251770602,"l":74.3608196255,"c":74.7858748856,"v":251014.3136552079,"t":1706184000}
+{"o":74.7858748856,"h":75.0307972679,"l":74.2680289845,"c":74.8276463187,"v":227272.5553850816,"t":1706187600}
+{"o":74.8276463187,"h":75.9965166287,"l":74.5421721222,"c":75.718509461,"v":264707.1927832011,"t":1706191200}
+{"o":75.718509461,"h":75.7225340055,"l":73.775215805,"c":74.2034252259,"v":362943.5171495305,"t":1706194800}
+{"o":74.2034252259,"h":74.5871060988,"l":73.5782984227,"c":73.6632008852,"v":298159.7315625844,"t":1706198400}
+{"o":73.6632008852,"h":74.1688784626,"l":73.0871534544,"c":73.9156580322,"v":310355.9968481839,"t":1706202000}
+{"o":73.9156580322,"h":75.2977073742,"l":73.9156580322,"c":74.3783553296,"v":344222.0638135574,"t":1706205600}
+{"o":74.3783553296,"h":75.7608043829,"l":74.204436895,"c":75.4134002954,"v":299028.2381952726,"t":1706209200}
+{"o":75.4134002954,"h":75.435239545,"l":74.3259132325,"c":74.7210845429,"v":280271.6233206333,"t":1706212800}
+{"o":74.7210845429,"h":75.1320709535,"l":74.409150653,"c":74.7983070548,"v":297998.4145733067,"t":1706216400}
+{"o":74.7983070548,"h":75.1365381881,"l":74.2436697144,"c":74.9331247456,"v":219314.4612004179,"t":1706220000}
+{"o":74.9331247456,"h":75.2046638058,"l":74.3762539611,"c":74.5613208291,"v":224851.5753566938,"t":1706223600}
+{"o":74.5613208291,"h":75.1976848687,"l":74.0457048928,"c":74.7209488452,"v":229053.0409519527,"t":1706227200}
+{"o":74.7209488452,"h":74.7209488452,"l":73.8664546372,"c":74.1976819753,"v":243865.1723902077,"t":1706230800}
+{"o":74.1976819753,"h":75.715758085,"l":74.1258789251,"c":75.5837496334,"v":232788.3867054565,"t":1706234400}
+{"o":75.5837496334,"h":75.7684275791,"l":75.1846211312,"c":75.5178426761,"v":185071.1289614498,"t":1706238000}
+{"o":75.5178426761,"h":75.9662400971,"l":75.380497234,"c":75.5063376717,"v":186956.5081766846,"t":1706241600}
+{"o":75.5063376717,"h":75.5804976168,"l":75.1120722249,"c":75.2965419734,"v":198907.2304875743,"t":1706245200}
+{"o":75.2965419734,"h":75.6433607548,"l":74.8510312045,"c":74.9816318871,"v":203478.9174491156,"t":1706248800}
+{"o":74.9816318871,"h":75.137817118,"l":74.520970691,"c":74.7605062534,"v":245800.2428965379,"t":1706252400}
+{"o":74.7605062534,"h":75.6589147473,"l":74.7605062534,"c":75.3436241502,"v":214901.2731571564,"t":1706256000}
+{"o":75.3436241502,"h":76.1732011685,"l":75.0953346093,"c":75.1695891711,"v":178854.2983952275,"t":1706259600}
+{"o":75.1695891711,"h":77.918334061,"l":75.0228650103,"c":77.6851738369,"v":258530.0575342709,"t":1706263200}
+{"o":77.6851738369,"h":79.2998265407,"l":77.6851738369,"c":78.9256011271,"v":341291.8071097328,"t":1706266800}
+{"o":78.9256011271,"h":79.1680879157,"l":77.695151331,"c":77.8811375514,"v":271319.6936317842,"t":1706270400}
+{"o":77.8811375514,"h":78.4537038334,"l":77.41531231,"c":77.6112915009,"v":219780.9365314799,"t":1706274000}
+{"o":77.6112915009,"h":78.9898220481,"l":77.562270036,"c":78.9211174019,"v":306024.8129754285,"t":1706277600}
+{"o":78.9211174019,"h":79.4919006977,"l":78.13258731,"c":79.2727227027,"v":463402.3542244172,"t":1706281200}
+{"o":79.2727227027,"h":80.6716607047,"l":79.1604486273,"c":79.9853358856,"v":520444.8469809402,"t":1706284800}
+{"o":79.9853358856,"h":80.2646105423,"l":79.4440424429,"c":80.0796963284,"v":330575.6065240388,"t":1706288400}
+{"o":80.0796963284,"h":80.4785798349,"l":79.5413622195,"c":80.0385670738,"v":289713.2601399751,"t":1706292000}
+{"o":80.0385670738,"h":80.081938543,"l":79.4667579731,"c":79.7885021564,"v":285520.5888439463,"t":1706295600}
+{"o":79.7885021564,"h":80.4772435869,"l":79.0425706867,"c":79.196742022,"v":320940.7682839211,"t":1706299200}
+{"o":79.196742022,"h":79.5287721199,"l":78.7568963324,"c":79.2834486135,"v":289305.8689534924,"t":1706302800}
+{"o":79.2834486135,"h":79.5532185917,"l":78.754554013,"c":79.3609591826,"v":317477.0466399426,"t":1706306400}
+{"o":79.3609591826,"h":79.5025409574,"l":78.9282998884,"c":79.240678294,"v":296743.8785941057,"t":1706310000}
+{"o":79.240678294,"h":79.8882611468,"l":79.0807642444,"c":79.7724774232,"v":254906.411708086,"t":1706313600}
+{"o":79.7724774232,"h":80.5306362192,"l":79.3181731577,"c":79.6810916077,"v":262113.9282315377,"t":1706317200}
+{"o":79.6810916077,"h":80.4065383461,"l":79.5851222277,"c":79.9779423196,"v":214566.1941857884,"t":1706320800}
+{"o":79.9779423196,"h":80.1248348939,"l":79.5441999873,"c":79.678635892,"v":252010.333861597,"t":1706324400}
+{"o":79.678635892,"h":79.7410770751,"l":79.3284379965,"c":79.6109386721,"v":230041.6253728893,"t":1706328000}
+{"o":79.6109386721,"h":79.6187642643,"l":78.5149871658,"c":78.6357710136,"v":234818.2619525699,"t":1706331600}
+{"o":78.6357710136,"h":78.9136837831,"l":78.2800560656,"c":78.5085870857,"v":227970.267457711,"t":1706335200}
+{"o":78.5085870857,"h":78.6935072811,"l":77.9697108476,"c":78.3590969284,"v":238680.7697036903,"t":1706338800}
+{"o":78.3590969284,"h":78.5442937098,"l":77.9260509205,"c":78.0391379004,"v":165532.7080994356,"t":1706342400}
+{"o":78.0391379004,"h":79.1478819192,"l":77.8700018134,"c":78.8846866047,"v":190195.2596637416,"t":1706346000}
+{"o":78.8846866047,"h":79.2706423862,"l":78.8052375148,"c":78.9837909248,"v":156267.5804872897,"t":1706349600}
+{"o":78.9837909248,"h":79.1210235406,"l":78.8231098881,"c":79.077183178,"v":206901.5677458353,"t":1706353200}
+{"o":79.077183178,"h":79.2554392215,"l":78.7570258237,"c":79.1538738275,"v":149130.3652870141,"t":1706356800}
+{"o":79.1538738275,"h":79.5249311535,"l":78.9273227288,"c":79.1873977308,"v":181940.7564645502,"t":1706360400}
+{"o":79.1873977308,"h":80.0809647761,"l":79.0707719128,"c":79.6027748511,"v":257293.7774717646,"t":1706364000}
+{"o":79.6027748511,"h":79.9141675634,"l":79.4545819348,"c":79.6945396782,"v":219745.0211975507,"t":1706367600}
+{"o":79.6945396782,"h":80.2632630549,"l":79.2298479663,"c":79.3462611093,"v":226538.381844326,"t":1706371200}
+{"o":79.3462611093,"h":79.7447595537,"l":79.2687758532,"c":79.5596235003,"v":185154.1463673618,"t":1706374800}
+{"o":79.5596235003,"h":80.1437920193,"l":79.4809040466,"c":79.7945035613,"v":186816.5274525805,"t":1706378400}
+{"o":79.7945035613,"h":80.2475616708,"l":79.7342967125,"c":79.9699728152,"v":179514.2419817037,"t":1706382000}
+{"o":79.9699728152,"h":80.2286925455,"l":79.8186484986,"c":80.1597624163,"v":191861.8347494392,"t":1706385600}
+{"o":80.1597624163,"h":80.5298491761,"l":79.9226780598,"c":80.3497714334,"v":215504.5567493171,"t":1706389200}
+{"o":80.3497714334,"h":80.5200947459,"l":80.0254502964,"c":80.5200947459,"v":206053.0514461066,"t":1706392800}
+{"o":80.5200947459,"h":81.19456345,"l":80.3575616966,"c":81.0306798367,"v":216208.6305030809,"t":1706396400}
+{"o":81.0306798367,"h":81.1559900936,"l":80.2672146092,"c":80.5873123723,"v":210173.6780605355,"t":1706400000}
+{"o":80.5873123723,"h":81.6123217554,"l":80.5293919116,"c":80.7984668356,"v":254048.8194670134,"t":1706403600}
+{"o":80.7984668356,"h":81.2311796032,"l":80.6296190719,"c":81.0227865053,"v":242062.8824456449,"t":1706407200}
+{"o":81.0227865053,"h":83.0952868293,"l":80.9389672263,"c":83.0166309504,"v":298408.7524776714,"t":1706410800}
+{"o":83.0166309504,"h":83.576879425,"l":82.8406747199,"c":83.333086603,"v":343572.0078365335,"t":1706414400}
+{"o":83.333086603,"h":83.4221259194,"l":82.151201567,"c":82.6272392573,"v":272705.3133111864,"t":1706418000}
+{"o":82.6272392573,"h":82.7253474651,"l":81.8449907544,"c":82.1453387447,"v":221171.1193116657,"t":1706421600}
+{"o":82.1453387447,"h":82.561282904,"l":82.0469983841,"c":82.3014519297,"v":187603.6530837957,"t":1706425200}
+{"o":82.3014519297,"h":83.4317883505,"l":82.1287282059,"c":82.9001833488,"v":201122.699443558,"t":1706428800}
+{"o":82.9001833488,"h":84.1984404347,"l":82.8855298552,"c":83.525128993,"v":232914.7238504553,"t":1706432400}
+{"o":83.525128993,"h":85.4837271663,"l":83.5185019737,"c":84.9833607079,"v":295820.4260756591,"t":1706436000}
+{"o":84.9833607079,"h":85.2340898806,"l":83.8567743763,"c":84.5617774486,"v":259068.3063265992,"t":1706439600}
+{"o":84.5617774486,"h":84.5790089258,"l":83.237769216,"c":84.1079942675,"v":350154.1559870499,"t":1706443200}
+{"o":84.1079942675,"h":84.7002715095,"l":83.6128855649,"c":83.8153212889,"v":333807.9002928157,"t":1706446800}
+{"o":83.8153212889,"h":84.4378711349,"l":83.117455967,"c":83.1805380687,"v":309010.3583798098,"t":1706450400}
+{"o":83.1805380687,"h":84.1524704543,"l":83.1288064941,"c":83.4751920022,"v":353937.9225304053,"t":1706454000}
+{"o":83.4751920022,"h":84.1121007002,"l":83.3646377306,"c":83.8094370978,"v":265639.342789026,"t":1706457600}
+{"o":83.8094370978,"h":83.8094370978,"l":82.3505693385,"c":82.6220834978,"v":309089.9160432533,"t":1706461200}
+{"o":82.6220834978,"h":82.6908117676,"l":81.7180630149,"c":81.8926815114,"v":321149.6322977619,"t":1706464800}
+{"o":81.8926815114,"h":82.4618748611,"l":79.7079944151,"c":81.2473448097,"v":392681.6819933996,"t":1706468400}
+{"o":81.2473448097,"h":82.1699760879,"l":80.3624115462,"c":81.9279447608,"v":393720.9787321934,"t":1706472000}
+{"o":81.9279447608,"h":82.7393666586,"l":81.5793274438,"c":82.4441756713,"v":310473.6968104217,"t":1706475600}
+{"o":82.4441756713,"h":82.5525437694,"l":81.3960123953,"c":81.4653651036,"v":329109.6358879216,"t":1706479200}
+{"o":81.4653651036,"h":82.7848559395,"l":81.2068170141,"c":82.6354018511,"v":364816.815998546,"t":1706482800}
+{"o":82.6354018511,"h":82.6354018511,"l":82.6354018511,"c":82.6354018511,"v":312110.0354468178,"t":1706486400}
+{"o":82.6354018511,"h":83.5656005766,"l":82.1279361871,"c":83.2795142702,"v":320311.8220123854,"t":1706490000}
+{"o":83.2795142702,"h":83.9137133071,"l":82.8793098631,"c":83.4341048003,"v":320068.9487180941,"t":1706493600}
+{"o":83.4341048003,"h":85.0608517283,"l":83.2746987922,"c":84.0886824369,"v":325715.3293851639,"t":1706497200}
+{"o":84.0886824369,"h":84.1714201684,"l":83.2941600467,"c":83.4527014436,"v":292746.0453453579,"t":1706500800}
+{"o":83.4527014436,"h":83.7991546553,"l":82.6601614189,"c":82.7956277573,"v":241192.3371965928,"t":1706504400}
+{"o":82.7956277573,"h":83.7592266577,"l":82.7686551465,"c":83.55976025,"v":225358.3721102527,"t":1706508000}
+{"o":83.55976025,"h":84.0052751982,"l":82.9808718709,"c":83.087637905,"v":212205.1517328958,"t":1706511600}
+{"o":83.087637905,"h":83.6128130491,"l":82.7022632204,"c":83.3740294619,"v":244669.5976125084,"t":1706515200}
+{"o":83.3740294619,"h":83.8321016528,"l":82.7789852709,"c":83.5628530433,"v":223302.7700466166,"t":1706518800}
+{"o":83.5628530433,"h":84.1326996779,"l":83.1982376587,"c":83.9545647895,"v":172424.3807781641,"t":1706522400}
+{"o":83.9545647895,"h":84.167698351,"l":83.387246585,"c":83.7121577449,"v":236847.7769867895,"t":1706526000}
+{"o":83.7121577449,"h":84.1314892657,"l":82.9632426628,"c":83.3695066956,"v":272740.1782446905,"t":1706529600}
+{"o":83.3695066956,"h":83.3695066956,"l":82.3242509503,"c":82.6485559432,"v":404283.7336199602,"t":1706533200}
+{"o":82.6485559432,"h":83.3159064012,"l":82.0867819807,"c":82.4808559127,"v":372686.5619870257,"t":1706536800}
+{"o":82.4808559127,"h":83.6500515475,"l":82.280490466,"c":83.6100556271,"v":241912.6273042098,"t":1706540400}
+{"o":83.6100556271,"h":87.4609686183,"l":83.6100556271,"c":86.809549513,"v":442186.3100214779,"t":1706544000}
+{"o":86.809549513,"h":87.3020499155,"l":86.1399035935,"c":86.3655465063,"v":341736.8506288078,"t":1706547600}
+{"o":86.3655465063,"h":86.789288142,"l":85.6270769401,"c":86.045774634,"v":294611.2314463921,"t":1706551200}
+{"o":86.045774634,"h":86.830867189,"l":86.0225601674,"c":86.4036153957,"v":222930.6947991944,"t":1706554800}
+{"o":86.4036153957,"h":87.1714743489,"l":86.3610207387,"c":87.0057703789,"v":202200.947100598,"t":1706558400}
+{"o":87.0057703789,"h":87.248543754,"l":86.8613526342,"c":86.873010087,"v":200285.6746712177,"t":1706562000}
+{"o":86.873010087,"h":87.2385113702,"l":86.5240727452,"c":86.763915487,"v":211062.4364709613,"t":1706565600}
+{"o":86.763915487,"h":87.5850531492,"l":86.5012438048,"c":87.3732114944,"v":256377.0252416792,"t":1706569200}
+{"o":87.3732114944,"h":87.6480672434,"l":86.777899062,"c":86.8469702135,"v":228024.3000261401,"t":1706572800}
+{"o":86.8469702135,"h":88.4788149007,"l":86.7552613783,"c":88.329667837,"v":295206.2181982913,"t":1706576400}
+{"o":88.329667837,"h":89.1706990806,"l":87.9240548585,"c":88.6256627495,"v":259843.3161165785,"t":1706580000}
+{"o":88.6256627495,"h":89.140469146,"l":87.6408355212,"c":87.7610017074,"v":266079.9075624443,"t":1706583600}
+{"o":87.7610017074,"h":87.9901522632,"l":87.1621100432,"c":87.8091282632,"v":183439.2006073513,"t":1706587200}
+{"o":87.8091282632,"h":88.5347860227,"l":87.4785700248,"c":88.2527153018,"v":204928.9994471705,"t":1706590800}
+{"o":88.2527153018,"h":88.7491616193,"l":87.8267808682,"c":88.7295914144,"v":217953.0151665129,"t":1706594400}
+{"o":88.7295914144,"h":88.831843693,"l":88.3151025635,"c":88.3770957745,"v":178572.9104460778,"t":1706598000}
+{"o":88.3770957745,"h":89.339860529,"l":88.005320689,"c":88.8517314896,"v":213211.8819641605,"t":1706601600}
+{"o":88.8517314896,"h":89.3589528695,"l":88.5204121569,"c":88.8778723228,"v":177326.0090938208,"t":1706605200}
+{"o":88.8778723228,"h":89.7450279656,"l":88.5091973763,"c":89.4891751839,"v":173736.0399641348,"t":1706608800}
+{"o":89.4891751839,"h":91.352636612,"l":89.4891751839,"c":91.0910077484,"v":265946.3301317532,"t":1706612400}
+{"o":91.0910077484,"h":91.3421477606,"l":89.4479325784,"c":89.9216474314,"v":327550.3453648089,"t":1706616000}
+{"o":89.9216474314,"h":90.5111832889,"l":88.9842622268,"c":89.7022256808,"v":308784.3387471742,"t":1706619600}
+{"o":89.7022256808,"h":90.8995882678,"l":89.0596968818,"c":90.5612407617,"v":295723.3752845299,"t":1706623200}
+{"o":90.5612407617,"h":91.4544321489,"l":89.8910263106,"c":90.0627462479,"v":398237.9420813041,"t":1706626800}
+{"o":90.0627462479,"h":90.1611555151,"l":88.7662444083,"c":89.7371841738,"v":337850.6272740231,"t":1706630400}
+{"o":89.7371841738,"h":90.5427879456,"l":89.5949339282,"c":90.0577001174,"v":280545.0579689402,"t":1706634000}
+{"o":90.0577001174,"h":90.5004904791,"l":89.2696075648,"c":90.2657825847,"v":273113.4454620202,"t":1706637600}
+{"o":90.2657825847,"h":90.7585171062,"l":90.0680141676,"c":90.4682156023,"v":181956.2243542099,"t":1706641200}