diff --git "a/So11111111111111111111111111111111111111112_EgQ3yNtVhdHz7g1ZhjfGbxhFKMPPaFkz8QHXM5RBZBgi.json" "b/So11111111111111111111111111111111111111112_EgQ3yNtVhdHz7g1ZhjfGbxhFKMPPaFkz8QHXM5RBZBgi.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_EgQ3yNtVhdHz7g1ZhjfGbxhFKMPPaFkz8QHXM5RBZBgi.json"
@@ -0,0 +1,9000 @@
+{"o":234.4444740714,"h":235.5594511939,"l":231.192488853,"c":234.3178194177,"v":1455843.1871632854,"t":1731844800}
+{"o":234.3178194177,"h":234.4283415464,"l":229.283426296,"c":231.1306510792,"v":1532679.6522670372,"t":1731848400}
+{"o":231.1306510792,"h":233.5306699556,"l":230.6280880259,"c":233.0406526565,"v":1469951.1536370395,"t":1731852000}
+{"o":233.0406526565,"h":234.7842886923,"l":231.9053169082,"c":233.6140031051,"v":1526437.4572096178,"t":1731855600}
+{"o":233.6140031051,"h":234.3165329168,"l":231.8756535917,"c":233.0923258228,"v":1566405.883958803,"t":1731859200}
+{"o":233.0923258228,"h":234.3252879596,"l":231.1930892665,"c":233.3878040306,"v":1362180.6200855395,"t":1731862800}
+{"o":233.3878040306,"h":233.8658175543,"l":230.8177387318,"c":232.5686994012,"v":1286103.1671145726,"t":1731866400}
+{"o":232.5686994012,"h":235.1402586307,"l":231.2544701019,"c":235.0452524877,"v":1378996.7946017315,"t":1731870000}
+{"o":235.0452524877,"h":236.7451899545,"l":233.4016597054,"c":235.4185735814,"v":1440843.6669740584,"t":1731873600}
+{"o":235.4185735814,"h":236.2472432287,"l":232.3583421251,"c":232.4963068378,"v":1369483.7756792514,"t":1731877200}
+{"o":232.4963068378,"h":235.3628828262,"l":231.2083629622,"c":234.5164871261,"v":1382584.3602635411,"t":1731880800}
+{"o":234.5164871261,"h":238.1129405492,"l":232.933679446,"c":237.1386524983,"v":1396491.567695688,"t":1731884400}
+{"o":237.1386524983,"h":238.0919224145,"l":233.6375663019,"c":234.8187772114,"v":1461051.9759076887,"t":1731888000}
+{"o":234.8187772114,"h":239.3500660633,"l":234.0203671552,"c":237.2472773275,"v":1369302.9137487141,"t":1731891600}
+{"o":237.2472773275,"h":239.6355326624,"l":236.8232376003,"c":239.1441749778,"v":1353942.9754368691,"t":1731895200}
+{"o":239.1441749778,"h":243.8015322211,"l":236.8159206518,"c":243.5317057575,"v":1300800.2428759229,"t":1731898800}
+{"o":243.5317057575,"h":244.7388799387,"l":240.2177930883,"c":242.1197156982,"v":1293500.480405096,"t":1731902400}
+{"o":242.1197156982,"h":243.9782357964,"l":241.0487348038,"c":242.5462156534,"v":1188028.7344866274,"t":1731906000}
+{"o":242.5462156534,"h":243.3068787374,"l":240.9035125852,"c":241.5544679217,"v":1296264.5070050256,"t":1731909600}
+{"o":241.5544679217,"h":242.0706239167,"l":239.1872570514,"c":241.6438220642,"v":1109547.1895865863,"t":1731913200}
+{"o":241.6438220642,"h":242.6528490841,"l":239.3113865583,"c":242.1944425986,"v":1158325.2509113913,"t":1731916800}
+{"o":242.1944425986,"h":245.0701282043,"l":240.7548959944,"c":244.338330919,"v":1512909.4982307288,"t":1731920400}
+{"o":244.338330919,"h":247.933490344,"l":243.1955929349,"c":246.9730903479,"v":1380122.4280323037,"t":1731924000}
+{"o":246.9730903479,"h":246.9730903479,"l":241.2248812139,"c":241.9953234358,"v":1478826.2953371303,"t":1731927600}
+{"o":241.9953234358,"h":243.8318972419,"l":240.9298438051,"c":242.5030255993,"v":1225192.8439391821,"t":1731931200}
+{"o":242.5030255993,"h":243.3800541911,"l":238.007963356,"c":238.3043876165,"v":1561953.8645350658,"t":1731934800}
+{"o":238.3043876165,"h":244.4831217516,"l":237.6957553938,"c":241.357270573,"v":1513003.6542303192,"t":1731938400}
+{"o":241.357270573,"h":244.650028016,"l":239.975395654,"c":242.8931797232,"v":1629732.2952380446,"t":1731942000}
+{"o":242.8931797232,"h":243.5505984146,"l":238.1360162165,"c":239.6230725146,"v":1693458.3076259929,"t":1731945600}
+{"o":239.6230725146,"h":242.001909587,"l":237.2238757573,"c":239.4586265437,"v":1776598.427047031,"t":1731949200}
+{"o":239.4586265437,"h":241.442895552,"l":236.8521722887,"c":238.0910499015,"v":1679162.2380962013,"t":1731952800}
+{"o":238.0910499015,"h":238.4775311873,"l":233.9870000985,"c":236.0632139095,"v":1769628.3155521732,"t":1731956400}
+{"o":236.0632139095,"h":240.1765132162,"l":235.4539007345,"c":238.5697913876,"v":1715393.4277866154,"t":1731960000}
+{"o":238.5697913876,"h":240.6896231927,"l":237.9305205887,"c":238.0697213175,"v":1572868.3285388479,"t":1731963600}
+{"o":238.0697213175,"h":240.3207208516,"l":238.0697213175,"c":239.2185386941,"v":1433996.0831180466,"t":1731967200}
+{"o":239.2185386941,"h":239.9752354182,"l":237.4917404274,"c":239.574180836,"v":1408324.1583871031,"t":1731970800}
+{"o":239.574180836,"h":240.9743085961,"l":237.2592511717,"c":239.2764199734,"v":1493149.2861349189,"t":1731974400}
+{"o":239.2764199734,"h":240.3557339227,"l":238.1556585768,"c":238.4364787795,"v":1366284.266366313,"t":1731978000}
+{"o":238.4364787795,"h":241.0457534689,"l":238.0377188494,"c":241.0457534689,"v":1324211.5915587607,"t":1731981600}
+{"o":241.0457534689,"h":243.041599222,"l":240.1639191368,"c":240.3547993484,"v":1518428.0109485702,"t":1731985200}
+{"o":240.3547993484,"h":240.8196705433,"l":238.4602238364,"c":239.5488459159,"v":1554858.0719080679,"t":1731988800}
+{"o":239.5488459159,"h":241.9082169151,"l":239.0222336447,"c":240.6440829603,"v":1638024.10107207,"t":1731992400}
+{"o":240.6440829603,"h":242.9650844356,"l":240.3705090697,"c":242.9650844356,"v":2730370.1553580048,"t":1731996000}
+{"o":242.9650844356,"h":244.109529579,"l":242.2311154372,"c":243.1462462853,"v":2367142.5782359787,"t":1731999600}
+{"o":243.1462462853,"h":244.997584248,"l":242.6330624768,"c":244.0576590171,"v":1807811.807776415,"t":1732003200}
+{"o":244.0576590171,"h":245.7589903374,"l":241.5976883551,"c":244.4849909003,"v":1575364.6516965376,"t":1732006800}
+{"o":244.4849909003,"h":245.6937612232,"l":244.0455642403,"c":245.6744119418,"v":1270166.8328373465,"t":1732010400}
+{"o":245.6744119418,"h":246.66054039,"l":245.1396994998,"c":245.8602539007,"v":1440811.2934955233,"t":1732014000}
+{"o":245.8602539007,"h":247.16490233,"l":244.4254062137,"c":244.9969890859,"v":1613411.9394796111,"t":1732017600}
+{"o":244.9969890859,"h":245.1693871272,"l":239.5941907164,"c":239.5941907164,"v":1740920.8865294957,"t":1732021200}
+{"o":239.5941907164,"h":240.433309491,"l":238.0585022869,"c":239.2331836422,"v":1891591.6260962663,"t":1732024800}
+{"o":239.2331836422,"h":240.9920961204,"l":238.1944533812,"c":240.4890434784,"v":1694163.7277057373,"t":1732028400}
+{"o":240.4890434784,"h":242.1714548268,"l":239.8797115005,"c":241.7647264517,"v":1734414.4531016022,"t":1732032000}
+{"o":241.7647264517,"h":243.0323628357,"l":240.5096308314,"c":242.5821842601,"v":1762119.6147202151,"t":1732035600}
+{"o":242.5821842601,"h":244.3841787869,"l":241.8508511194,"c":243.4570985547,"v":1674815.908575895,"t":1732039200}
+{"o":243.4570985547,"h":244.3525708326,"l":242.0479105686,"c":243.3724012707,"v":1532049.8655380346,"t":1732042800}
+{"o":243.3724012707,"h":244.0049652757,"l":238.4013852364,"c":239.5453703353,"v":1675860.6185230373,"t":1732046400}
+{"o":239.5453703353,"h":240.2528949309,"l":234.295990692,"c":236.297905681,"v":1895634.4236674258,"t":1732050000}
+{"o":236.297905681,"h":237.0714175823,"l":233.3602104135,"c":235.3487468562,"v":1463219.6623210637,"t":1732053600}
+{"o":235.3487468562,"h":237.7934712246,"l":234.6730981158,"c":237.3820288596,"v":1175553.7105444812,"t":1732057200}
+{"o":237.3820288596,"h":237.6187064269,"l":235.4089020902,"c":236.8218017814,"v":1101727.7422475591,"t":1732060800}
+{"o":236.8218017814,"h":237.7855517379,"l":234.1407577563,"c":234.7704491652,"v":1596449.9880069261,"t":1732064400}
+{"o":234.7704491652,"h":235.0195856342,"l":232.3242686581,"c":232.8039723525,"v":1761357.413533522,"t":1732068000}
+{"o":232.8039723525,"h":233.6860780451,"l":230.2488550616,"c":233.6487990441,"v":1695706.3002929622,"t":1732071600}
+{"o":233.6487990441,"h":233.7750456166,"l":231.3284934231,"c":233.3852986487,"v":1710147.9289042102,"t":1732075200}
+{"o":233.3852986487,"h":234.9074824334,"l":232.4448844124,"c":234.813817791,"v":1530395.564533964,"t":1732078800}
+{"o":234.813817791,"h":235.4398013241,"l":234.0999885513,"c":234.532077908,"v":1317847.7742614357,"t":1732082400}
+{"o":234.532077908,"h":236.1769020319,"l":233.9311606783,"c":235.7094133815,"v":1466678.772948748,"t":1732086000}
+{"o":235.7094133815,"h":238.6024359035,"l":235.3341112459,"c":237.4592486988,"v":1533048.5396086224,"t":1732089600}
+{"o":237.4592486988,"h":238.183931828,"l":236.400248191,"c":237.4261111476,"v":1353864.7790761711,"t":1732093200}
+{"o":237.4261111476,"h":238.1560850771,"l":236.2699480672,"c":236.5470250471,"v":1182798.765862596,"t":1732096800}
+{"o":236.5470250471,"h":238.0271258155,"l":234.6722149133,"c":237.4649441019,"v":1370502.2213425951,"t":1732100400}
+{"o":237.4649441019,"h":238.3824138024,"l":235.3363121009,"c":236.337487294,"v":1420506.6117505035,"t":1732104000}
+{"o":236.337487294,"h":238.5737312667,"l":235.2775744372,"c":238.26046687,"v":1625432.9685604428,"t":1732107600}
+{"o":238.26046687,"h":242.2265892155,"l":237.8442789175,"c":239.6798345953,"v":1987208.0522655251,"t":1732111200}
+{"o":239.6798345953,"h":240.3495791633,"l":235.8399691359,"c":238.0958375645,"v":2139617.8232187736,"t":1732114800}
+{"o":238.0958375645,"h":238.9053787137,"l":232.4002245187,"c":234.5373630127,"v":2351652.1484694453,"t":1732118400}
+{"o":234.5373630127,"h":235.4236357914,"l":231.6275001597,"c":231.6275001597,"v":1763716.0952442107,"t":1732122000}
+{"o":231.6275001597,"h":233.9585943282,"l":230.9856669366,"c":232.9236943705,"v":2044624.5090289335,"t":1732125600}
+{"o":232.9236943705,"h":233.2020591124,"l":230.722862241,"c":232.841500763,"v":1714320.7794754175,"t":1732129200}
+{"o":232.841500763,"h":235.2220259581,"l":231.5451558467,"c":234.8076345817,"v":1482239.5680282121,"t":1732132800}
+{"o":234.8076345817,"h":237.7972454313,"l":234.3035954942,"c":236.285202236,"v":1545591.5828152106,"t":1732136400}
+{"o":236.285202236,"h":237.7217965807,"l":234.9612414734,"c":236.0327910945,"v":1367880.4668975461,"t":1732140000}
+{"o":236.0327910945,"h":237.0772668879,"l":234.6293428296,"c":235.3292111034,"v":890754.298385461,"t":1732143600}
+{"o":235.3292111034,"h":238.0816966502,"l":234.6478104332,"c":237.6168259368,"v":911393.8458368253,"t":1732147200}
+{"o":237.6168259368,"h":238.4500873461,"l":236.1106236843,"c":236.1259347717,"v":1068724.852729721,"t":1732150800}
+{"o":236.1259347717,"h":236.3123484719,"l":229.5079488947,"c":231.9460737837,"v":1417536.2789761594,"t":1732154400}
+{"o":231.9460737837,"h":236.6199719649,"l":231.4896209169,"c":235.6920948286,"v":1332611.7376874003,"t":1732158000}
+{"o":235.6920948286,"h":241.491065312,"l":235.4168071633,"c":240.1460242698,"v":1474829.8674094568,"t":1732161600}
+{"o":240.1460242698,"h":241.7060463878,"l":237.9624311609,"c":238.9653933187,"v":1375255.0361871736,"t":1732165200}
+{"o":238.9653933187,"h":239.014163905,"l":236.5681302272,"c":237.8325174748,"v":1977539.3869779492,"t":1732168800}
+{"o":237.8325174748,"h":242.4770449453,"l":237.8325174748,"c":241.2138153845,"v":1571443.8299001704,"t":1732172400}
+{"o":241.2138153845,"h":242.3229610338,"l":240.4717286401,"c":241.6972148197,"v":1448947.9904609548,"t":1732176000}
+{"o":241.6972148197,"h":243.0885757238,"l":241.1424661039,"c":241.5366109753,"v":1693993.629860349,"t":1732179600}
+{"o":241.5366109753,"h":242.3979672988,"l":239.9627048878,"c":241.452641629,"v":1519467.4741554756,"t":1732183200}
+{"o":241.452641629,"h":242.1103810175,"l":239.5598139055,"c":239.6285248764,"v":1565258.7041486306,"t":1732186800}
+{"o":239.6285248764,"h":245.6528089207,"l":239.5625694201,"c":242.0695595654,"v":2033445.9786753326,"t":1732190400}
+{"o":242.0695595654,"h":248.7223571935,"l":241.6308495896,"c":244.9516348239,"v":3204311.1156573058,"t":1732194000}
+{"o":244.9516348239,"h":251.8416133534,"l":242.3332542491,"c":250.986031845,"v":3107757.5721613937,"t":1732197600}
+{"o":250.986031845,"h":252.0913868105,"l":243.1160093195,"c":248.5891709595,"v":2164343.5649343901,"t":1732201200}
+{"o":248.5891709595,"h":254.85405668,"l":247.9518708343,"c":254.181050478,"v":1660770.5771441525,"t":1732204800}
+{"o":254.181050478,"h":258.5966300768,"l":252.9843198173,"c":256.9576378378,"v":1704736.2496876181,"t":1732208400}
+{"o":256.9576378378,"h":258.7770729401,"l":255.7467343068,"c":257.8303813152,"v":1679033.9683933249,"t":1732212000}
+{"o":257.8303813152,"h":259.2130159844,"l":253.0895418257,"c":253.7601790456,"v":1759261.7926909036,"t":1732215600}
+{"o":253.7601790456,"h":256.7067197039,"l":252.7038754871,"c":254.0053122146,"v":1545393.7661573754,"t":1732219200}
+{"o":254.0053122146,"h":255.2985697382,"l":252.6842815543,"c":252.8844262558,"v":1685085.0681282931,"t":1732222800}
+{"o":252.8844262558,"h":255.0733815697,"l":252.8651027876,"c":254.7316217609,"v":1267687.4944150001,"t":1732226400}
+{"o":254.7316217609,"h":257.2411755123,"l":254.6041090141,"c":256.1812362801,"v":1334320.2714314596,"t":1732230000}
+{"o":256.1812362801,"h":258.4588148334,"l":253.780235222,"c":254.143928045,"v":1540661.6131305459,"t":1732233600}
+{"o":254.143928045,"h":257.074949134,"l":252.2920987116,"c":254.7850544682,"v":1444454.9153965486,"t":1732237200}
+{"o":254.7850544682,"h":259.4105670086,"l":254.784468693,"c":257.678575489,"v":1568934.3798837217,"t":1732240800}
+{"o":257.678575489,"h":264.178672543,"l":256.8510944175,"c":262.2861689594,"v":1786697.2577230164,"t":1732244400}
+{"o":262.2861689594,"h":262.5964579564,"l":259.8693671619,"c":260.7443924016,"v":1510876.5368696081,"t":1732248000}
+{"o":260.7443924016,"h":262.3757368431,"l":259.5616454254,"c":260.2556774626,"v":1388882.9629624151,"t":1732251600}
+{"o":260.2556774626,"h":260.9586140715,"l":257.6485381905,"c":259.0029218869,"v":1329043.2509182293,"t":1732255200}
+{"o":259.0029218869,"h":260.4622123499,"l":258.2910295955,"c":259.11403085,"v":1200002.0155439379,"t":1732258800}
+{"o":259.11403085,"h":260.6779773775,"l":258.3743137878,"c":259.5374940471,"v":1046702.606330306,"t":1732262400}
+{"o":259.5374940471,"h":259.7379888039,"l":256.3986121733,"c":258.1280770916,"v":1015407.3059430858,"t":1732266000}
+{"o":258.1280770916,"h":258.7845216236,"l":256.3552857621,"c":256.9015997886,"v":1088054.928265468,"t":1732269600}
+{"o":256.9015997886,"h":259.2107585016,"l":255.9220657424,"c":259.0624682494,"v":1059260.6423362424,"t":1732273200}
+{"o":259.0624682494,"h":260.1117771141,"l":258.2492851779,"c":259.6765012136,"v":1059664.1084447047,"t":1732276800}
+{"o":259.6765012136,"h":259.7149350317,"l":252.4253743679,"c":254.7635518904,"v":1582558.2126414247,"t":1732280400}
+{"o":254.7635518904,"h":256.7200207662,"l":252.1595612585,"c":253.0316952157,"v":1506265.5776838225,"t":1732284000}
+{"o":253.0316952157,"h":257.0465162959,"l":252.6033090172,"c":256.123993045,"v":1261331.0479738843,"t":1732287600}
+{"o":256.123993045,"h":256.165542998,"l":252.7170924229,"c":254.9640725577,"v":1154719.3942916181,"t":1732291200}
+{"o":254.9640725577,"h":255.8667441269,"l":251.9338815841,"c":254.2669832363,"v":1190571.6033177129,"t":1732294800}
+{"o":254.2669832363,"h":254.835026852,"l":249.9881697094,"c":252.6855854133,"v":1257063.7903239054,"t":1732298400}
+{"o":252.6855854133,"h":254.962904875,"l":251.1992707947,"c":253.7825440596,"v":1439235.3609831608,"t":1732302000}
+{"o":253.7825440596,"h":255.252107369,"l":253.0200569342,"c":254.9135818489,"v":1170685.3411192852,"t":1732305600}
+{"o":254.9135818489,"h":257.6679662017,"l":253.3487139494,"c":256.9437556415,"v":1281318.7819237392,"t":1732309200}
+{"o":256.9437556415,"h":257.3500907427,"l":254.0986708281,"c":254.5994078379,"v":1177843.0014494816,"t":1732312800}
+{"o":254.5994078379,"h":256.7701379452,"l":253.3615764803,"c":256.7365551056,"v":1171869.1773916243,"t":1732316400}
+{"o":256.7365551056,"h":257.5601635193,"l":255.1300955457,"c":255.2796688441,"v":1168567.1433557644,"t":1732320000}
+{"o":255.2796688441,"h":257.4745817447,"l":254.3990882618,"c":256.4274165449,"v":1110403.2328485432,"t":1732323600}
+{"o":256.4274165449,"h":256.5031427991,"l":253.1941760256,"c":254.0313912767,"v":1142388.9400770916,"t":1732327200}
+{"o":254.0313912767,"h":257.1126517093,"l":253.2852921825,"c":257.0014754526,"v":1133258.0689412642,"t":1732330800}
+{"o":257.0014754526,"h":263.7597779339,"l":256.6196650386,"c":262.044149604,"v":1360344.4875973978,"t":1732334400}
+{"o":262.044149604,"h":263.1931941017,"l":257.9982254124,"c":259.7305442296,"v":1081667.4719633602,"t":1732338000}
+{"o":259.7305442296,"h":260.1263183983,"l":258.4308541218,"c":258.9687778623,"v":1200677.7885916007,"t":1732341600}
+{"o":258.9687778623,"h":260.2999204003,"l":257.3021700997,"c":258.0643162632,"v":981802.5111584485,"t":1732345200}
+{"o":258.0643162632,"h":259.2378176068,"l":255.7750041059,"c":257.760600755,"v":991634.3793159889,"t":1732348800}
+{"o":257.760600755,"h":258.8228123865,"l":257.1536297183,"c":257.9992554395,"v":844444.1440960519,"t":1732352400}
+{"o":257.9992554395,"h":258.9379800412,"l":256.2946749328,"c":256.5508370849,"v":860780.4994288806,"t":1732356000}
+{"o":256.5508370849,"h":257.1472379753,"l":254.5405362654,"c":255.8579097011,"v":845416.1612716498,"t":1732359600}
+{"o":255.8579097011,"h":258.0903214013,"l":255.7059562284,"c":257.4258852392,"v":850744.3182611703,"t":1732363200}
+{"o":257.4258852392,"h":260.0039033397,"l":256.9196279903,"c":259.5591433295,"v":868104.5368915499,"t":1732366800}
+{"o":259.5591433295,"h":263.2122746676,"l":258.5381587571,"c":262.7589486537,"v":1164335.4669394328,"t":1732370400}
+{"o":262.7589486537,"h":263.5019920481,"l":259.5558344941,"c":259.7054509351,"v":1044038.6262320469,"t":1732374000}
+{"o":259.7054509351,"h":260.2573106516,"l":254.7647447666,"c":256.6190158365,"v":1458790.6198822395,"t":1732377600}
+{"o":256.6190158365,"h":258.1715532435,"l":254.7430480906,"c":257.2806004182,"v":1103654.7603309241,"t":1732381200}
+{"o":257.2806004182,"h":257.2806004182,"l":255.2590887408,"c":256.0370388481,"v":934905.2476971117,"t":1732384800}
+{"o":256.0370388481,"h":256.5457830792,"l":253.903155633,"c":254.2101005098,"v":1037918.8441072376,"t":1732388400}
+{"o":254.2101005098,"h":255.4109840236,"l":252.2968102505,"c":255.2626499603,"v":1360772.1512730252,"t":1732392000}
+{"o":255.2626499603,"h":255.5644760907,"l":253.6733885356,"c":255.1791917465,"v":1141177.194176231,"t":1732395600}
+{"o":255.1791917465,"h":255.9062024524,"l":254.3427268012,"c":254.7914324439,"v":991379.5901084872,"t":1732399200}
+{"o":254.7914324439,"h":255.0959282921,"l":252.7312041133,"c":254.6493842775,"v":1061328.4502341519,"t":1732402800}
+{"o":254.6493842775,"h":258.1133859435,"l":254.251492165,"c":257.8787568636,"v":1282009.0222387919,"t":1732406400}
+{"o":257.8787568636,"h":259.5582860243,"l":257.6562253462,"c":258.4626927917,"v":1104872.6715571065,"t":1732410000}
+{"o":258.4626927917,"h":259.355832197,"l":257.4630267488,"c":258.2938780156,"v":1161949.3264981068,"t":1732413600}
+{"o":258.2938780156,"h":258.8992097801,"l":257.1442725943,"c":258.4028571941,"v":975641.3585561588,"t":1732417200}
+{"o":258.4028571941,"h":259.0290109313,"l":255.3786573401,"c":256.6864705514,"v":1169103.2361155325,"t":1732420800}
+{"o":256.6864705514,"h":257.0749197925,"l":251.4542149865,"c":254.9905294048,"v":928827.2212790551,"t":1732424400}
+{"o":254.9905294048,"h":256.2910370849,"l":253.6255815012,"c":255.8664665996,"v":940563.1934628988,"t":1732428000}
+{"o":255.8664665996,"h":256.4563281217,"l":255.260164204,"c":256.374063711,"v":850025.1687097959,"t":1732431600}
+{"o":256.374063711,"h":256.5285916628,"l":253.7031211026,"c":253.8263762225,"v":904525.4721823086,"t":1732435200}
+{"o":253.8263762225,"h":255.0069541998,"l":252.826940394,"c":254.2354434705,"v":915070.3125389176,"t":1732438800}
+{"o":254.2354434705,"h":254.7086169697,"l":250.1419458191,"c":251.822087092,"v":997433.0621707236,"t":1732442400}
+{"o":251.822087092,"h":252.143698211,"l":246.8777359589,"c":248.2543109599,"v":1197549.3682687106,"t":1732446000}
+{"o":248.2543109599,"h":250.0774163183,"l":240.7819103076,"c":244.5937646053,"v":1724631.8854926475,"t":1732449600}
+{"o":244.5937646053,"h":248.8141184185,"l":243.2193718693,"c":247.4431318436,"v":1139589.429970169,"t":1732453200}
+{"o":247.4431318436,"h":247.737420342,"l":242.6370843251,"c":246.9923525358,"v":1222922.5941335356,"t":1732456800}
+{"o":246.9923525358,"h":247.4360027396,"l":243.3078072603,"c":243.8612847646,"v":1224544.233060539,"t":1732460400}
+{"o":243.8612847646,"h":248.3235074912,"l":243.3331605396,"c":246.5522486334,"v":1355978.8926283626,"t":1732464000}
+{"o":246.5522486334,"h":247.7312794782,"l":244.0613425293,"c":247.1905792594,"v":1191544.2672003896,"t":1732467600}
+{"o":247.1905792594,"h":250.1640114042,"l":246.1076145922,"c":249.4373801803,"v":1066403.6642964578,"t":1732471200}
+{"o":249.4373801803,"h":249.716613862,"l":247.2678240616,"c":248.1883297052,"v":1069282.9002727019,"t":1732474800}
+{"o":248.1883297052,"h":250.5647980628,"l":247.8175504715,"c":250.4224431459,"v":925153.60561129,"t":1732478400}
+{"o":250.4224431459,"h":251.0545997843,"l":249.1127619607,"c":250.6909449919,"v":825293.1632417495,"t":1732482000}
+{"o":250.6909449919,"h":253.9845472961,"l":250.4051779185,"c":253.1577237458,"v":953334.1737493406,"t":1732485600}
+{"o":253.1577237458,"h":254.5061301291,"l":251.1578425554,"c":252.5087414347,"v":1304495.6334257154,"t":1732489200}
+{"o":252.5087414347,"h":253.0148178243,"l":250.0225447378,"c":250.8705027371,"v":1344625.9117707224,"t":1732492800}
+{"o":250.8705027371,"h":251.1853642802,"l":245.5222014412,"c":248.3231502159,"v":1403531.4804705693,"t":1732496400}
+{"o":248.3231502159,"h":251.3397058623,"l":248.1717389875,"c":249.7680129968,"v":1106337.447442488,"t":1732500000}
+{"o":249.7680129968,"h":252.5502646232,"l":249.5281353837,"c":252.2350297562,"v":1053402.7236358048,"t":1732503600}
+{"o":252.2350297562,"h":253.7360197968,"l":250.7718725738,"c":252.1870244414,"v":1013674.4924210478,"t":1732507200}
+{"o":252.1870244414,"h":253.864038169,"l":251.8484681648,"c":253.0083103982,"v":879171.9816695763,"t":1732510800}
+{"o":253.0083103982,"h":253.8059216596,"l":251.4940252375,"c":251.7212009801,"v":1015324.4751476318,"t":1732514400}
+{"o":251.7212009801,"h":253.8818170624,"l":251.2457455851,"c":253.125881156,"v":1165955.1281298329,"t":1732518000}
+{"o":253.125881156,"h":254.940303917,"l":252.8580711251,"c":254.520614837,"v":877890.3606789778,"t":1732521600}
+{"o":254.520614837,"h":256.3320732891,"l":252.8876773594,"c":254.6192974729,"v":1074898.4633954174,"t":1732525200}
+{"o":254.6192974729,"h":255.3897509554,"l":251.2437459764,"c":253.5927653606,"v":903702.7639928232,"t":1732528800}
+{"o":253.5927653606,"h":253.6996603348,"l":250.9853244172,"c":251.9234378884,"v":944789.5363992864,"t":1732532400}
+{"o":251.9234378884,"h":252.2712368706,"l":249.9601521553,"c":250.8676044215,"v":1052668.7447233042,"t":1732536000}
+{"o":250.8676044215,"h":251.4810508453,"l":246.275711321,"c":247.7425685405,"v":1314964.9400210187,"t":1732539600}
+{"o":247.7425685405,"h":248.6818851824,"l":240.8791951967,"c":241.6022111021,"v":1638672.5486517788,"t":1732543200}
+{"o":241.6022111021,"h":246.8854255109,"l":234.893610365,"c":244.6099703478,"v":2032540.675239675,"t":1732546800}
+{"o":244.6099703478,"h":245.7276940019,"l":241.0050283094,"c":242.6112621593,"v":1605224.7313648248,"t":1732550400}
+{"o":242.6112621593,"h":242.6278473798,"l":236.5157507477,"c":239.390281714,"v":1643358.3349061809,"t":1732554000}
+{"o":239.390281714,"h":241.5948520869,"l":238.1584866758,"c":239.4508368276,"v":1226267.6770842185,"t":1732557600}
+{"o":239.4508368276,"h":240.5569622613,"l":236.0565347984,"c":239.2424933157,"v":1288453.1783276664,"t":1732561200}
+{"o":239.2424933157,"h":241.1336526348,"l":237.9538121408,"c":239.5004258845,"v":1269372.1635102369,"t":1732564800}
+{"o":239.5004258845,"h":240.3480923716,"l":234.6211510698,"c":238.0061534979,"v":1417236.4768630115,"t":1732568400}
+{"o":238.0061534979,"h":238.6338607858,"l":230.6111270561,"c":236.2635380859,"v":1414307.5326571881,"t":1732572000}
+{"o":236.2635380859,"h":238.3711230171,"l":233.2835375554,"c":233.7288270576,"v":1161732.9410114107,"t":1732575600}
+{"o":233.7288270576,"h":238.1687165337,"l":233.0515546947,"c":234.9669511438,"v":1409306.4120579499,"t":1732579200}
+{"o":234.9669511438,"h":237.5562125647,"l":234.0709362622,"c":237.0827688096,"v":1034305.5245627768,"t":1732582800}
+{"o":237.0827688096,"h":239.119931833,"l":235.9083166068,"c":238.303501973,"v":958582.6158345435,"t":1732586400}
+{"o":238.303501973,"h":238.5669084305,"l":235.5716041882,"c":237.0748637037,"v":997770.4824733665,"t":1732590000}
+{"o":237.0748637037,"h":238.1317374047,"l":235.6084752002,"c":236.7918488603,"v":1044884.9217766935,"t":1732593600}
+{"o":236.7918488603,"h":238.4076865671,"l":236.1260024164,"c":238.374784034,"v":997912.9838470231,"t":1732597200}
+{"o":238.374784034,"h":239.3272205714,"l":236.3918627629,"c":237.9652418071,"v":1068958.6799134072,"t":1732600800}
+{"o":237.9652418071,"h":238.0282482997,"l":233.7029482125,"c":235.3647550267,"v":1124265.0026841396,"t":1732604400}
+{"o":235.3647550267,"h":236.3576014798,"l":229.6232209481,"c":232.2359014135,"v":1504628.2051082074,"t":1732608000}
+{"o":232.2359014135,"h":236.1653631075,"l":231.8466920694,"c":233.5714221285,"v":1134858.5787218998,"t":1732611600}
+{"o":233.5714221285,"h":234.4651742131,"l":226.5652947102,"c":226.6651215411,"v":1188845.1988796389,"t":1732615200}
+{"o":226.6651215411,"h":228.1011704196,"l":221.3863308715,"c":227.4282490837,"v":1660378.3892040325,"t":1732618800}
+{"o":227.4282490837,"h":229.6108841833,"l":225.4252751,"c":227.1709984644,"v":1430980.2644544498,"t":1732622400}
+{"o":227.1709984644,"h":229.2511554086,"l":225.7089309706,"c":227.407732598,"v":1309501.1277872273,"t":1732626000}
+{"o":227.407732598,"h":233.0788586426,"l":225.2734476687,"c":230.3481346805,"v":1460241.8871685667,"t":1732629600}
+{"o":230.3481346805,"h":232.5972665022,"l":226.9267573659,"c":226.9962578992,"v":1531220.3800499488,"t":1732633200}
+{"o":226.9962578992,"h":233.507869625,"l":226.4469818892,"c":231.4423151805,"v":1467547.3701750962,"t":1732636800}
+{"o":231.4423151805,"h":232.5020184095,"l":228.5687743116,"c":229.8617716819,"v":1383107.2785447519,"t":1732640400}
+{"o":229.8617716819,"h":229.933052565,"l":223.1794665729,"c":225.4481845055,"v":1453703.1944472163,"t":1732644000}
+{"o":225.4481845055,"h":228.6482817399,"l":225.000266011,"c":228.627284358,"v":1452528.1594820186,"t":1732647600}
+{"o":228.627284358,"h":231.2046877491,"l":225.6890557742,"c":230.1092830908,"v":1481596.3464635438,"t":1732651200}
+{"o":230.1092830908,"h":232.3779835209,"l":228.4496015732,"c":229.7520860501,"v":1155466.6254964359,"t":1732654800}
+{"o":229.7520860501,"h":232.5033400314,"l":228.3776940103,"c":229.443691989,"v":1296083.5092131272,"t":1732658400}
+{"o":229.443691989,"h":230.8454214604,"l":227.899432018,"c":230.2180240039,"v":1024990.7332834713,"t":1732662000}
+{"o":230.2180240039,"h":233.1871743071,"l":228.7985365063,"c":229.1045969866,"v":1164794.4798813446,"t":1732665600}
+{"o":229.1045969866,"h":231.7775019103,"l":225.8339192404,"c":231.6033600645,"v":1130581.7369660449,"t":1732669200}
+{"o":231.6033600645,"h":233.2497123508,"l":229.5037312719,"c":233.1469020363,"v":1239714.9647063247,"t":1732672800}
+{"o":233.1469020363,"h":233.2210639848,"l":229.7896346132,"c":231.0041366541,"v":1374129.8309466161,"t":1732676400}
+{"o":231.0041366541,"h":233.2450234981,"l":229.1954567645,"c":229.4711838303,"v":1320036.3424558376,"t":1732680000}
+{"o":229.4711838303,"h":229.6425603438,"l":227.0511905032,"c":228.3246421703,"v":922287.79922679,"t":1732683600}
+{"o":228.3246421703,"h":232.3323067059,"l":228.3246421703,"c":230.1452974928,"v":1191104.9458112784,"t":1732687200}
+{"o":230.1452974928,"h":234.5861514266,"l":229.9630521122,"c":233.8923445528,"v":1179682.3581685871,"t":1732690800}
+{"o":233.8923445528,"h":234.5798653208,"l":232.5215813443,"c":233.0114156167,"v":1094519.466152797,"t":1732694400}
+{"o":233.0114156167,"h":233.4424828197,"l":231.0057065073,"c":233.2025708475,"v":1043540.0124790787,"t":1732698000}
+{"o":233.2025708475,"h":236.659283503,"l":231.2700052595,"c":235.4755913699,"v":1061105.1511576774,"t":1732701600}
+{"o":235.4755913699,"h":235.9854643843,"l":233.6729227494,"c":234.5887281636,"v":1151505.6034957927,"t":1732705200}
+{"o":234.5887281636,"h":234.8786871841,"l":231.9004442403,"c":234.18905289,"v":1373290.9378760271,"t":1732708800}
+{"o":234.18905289,"h":237.8782939965,"l":233.5988991483,"c":237.3927443184,"v":1353562.2930092008,"t":1732712400}
+{"o":237.3927443184,"h":239.4448685432,"l":236.0757267672,"c":239.0267851995,"v":1405168.1077954622,"t":1732716000}
+{"o":239.0267851995,"h":241.6263165082,"l":236.6637724244,"c":240.2862705173,"v":1470930.9216675134,"t":1732719600}
+{"o":240.2862705173,"h":241.5055525849,"l":237.8410308295,"c":238.4671902501,"v":1497731.740291324,"t":1732723200}
+{"o":238.4671902501,"h":240.6545218739,"l":236.9459717789,"c":239.62511337,"v":1278547.1358146919,"t":1732726800}
+{"o":239.62511337,"h":241.3402865712,"l":237.3433560938,"c":239.2910268257,"v":1223886.941551765,"t":1732730400}
+{"o":239.2910268257,"h":240.8262953746,"l":238.4935713674,"c":238.875686528,"v":1061925.8737891519,"t":1732734000}
+{"o":238.875686528,"h":242.8927673895,"l":237.1002569618,"c":241.4957707883,"v":1294503.6460650619,"t":1732737600}
+{"o":241.4957707883,"h":242.3252028208,"l":237.440560873,"c":239.9007890043,"v":1057944.4080061039,"t":1732741200}
+{"o":239.9007890043,"h":241.9677558305,"l":237.9990998407,"c":240.6109770491,"v":1009170.2702608133,"t":1732744800}
+{"o":240.6109770491,"h":243.0945256367,"l":240.0888510522,"c":241.7856955398,"v":1214232.6896011631,"t":1732748400}
+{"o":241.7856955398,"h":245.914338005,"l":239.4256219223,"c":244.8474660276,"v":1541415.9227889869,"t":1732752000}
+{"o":244.8474660276,"h":245.1038853684,"l":241.9319399648,"c":243.4194136351,"v":1233736.6963120964,"t":1732755600}
+{"o":243.4194136351,"h":245.4676759707,"l":241.6151171711,"c":241.8590155513,"v":1180984.4293786178,"t":1732759200}
+{"o":241.8590155513,"h":242.6005818332,"l":237.1603460266,"c":239.7414152969,"v":1292868.2869605212,"t":1732762800}
+{"o":239.7414152969,"h":242.0135259931,"l":238.4543115843,"c":239.9854776093,"v":1068461.2683574141,"t":1732766400}
+{"o":239.9854776093,"h":240.6661524902,"l":236.3835755657,"c":238.1200616286,"v":908298.6702641447,"t":1732770000}
+{"o":238.1200616286,"h":238.5981153573,"l":236.426090635,"c":238.1222249221,"v":988185.1029179754,"t":1732773600}
+{"o":238.1222249221,"h":239.2668676573,"l":235.378194563,"c":237.700167146,"v":1021682.8253533,"t":1732777200}
+{"o":237.700167146,"h":238.7867452181,"l":236.3354984305,"c":238.2556647532,"v":1101842.8040472004,"t":1732780800}
+{"o":238.2556647532,"h":238.4842439432,"l":235.348592271,"c":235.4298341403,"v":1015626.756238588,"t":1732784400}
+{"o":235.4298341403,"h":236.4082461786,"l":233.3605618783,"c":235.2662448292,"v":1097542.6821908127,"t":1732788000}
+{"o":235.2662448292,"h":237.1767249479,"l":233.8230562125,"c":236.5103418742,"v":1088589.7217677187,"t":1732791600}
+{"o":236.5103418742,"h":236.8507001383,"l":232.9961238735,"c":235.5249249416,"v":1091170.8673863111,"t":1732795200}
+{"o":235.5249249416,"h":236.514356203,"l":232.4266415411,"c":236.0984757297,"v":1191385.2032818459,"t":1732798800}
+{"o":236.0984757297,"h":237.3773352942,"l":233.7532522777,"c":234.9000760182,"v":1469915.3721292685,"t":1732802400}
+{"o":234.9000760182,"h":235.6672979799,"l":231.8658704267,"c":232.6477844727,"v":1404309.4317954062,"t":1732806000}
+{"o":232.6477844727,"h":235.758388153,"l":232.6470290534,"c":234.3752131791,"v":1273848.088685977,"t":1732809600}
+{"o":234.3752131791,"h":236.0222646114,"l":234.3659754217,"c":234.8265110228,"v":1247878.3163511229,"t":1732813200}
+{"o":234.8265110228,"h":236.6162997926,"l":234.8185763359,"c":236.2552554268,"v":1094315.722485909,"t":1732816800}
+{"o":236.2552554268,"h":236.3644048848,"l":234.1914039752,"c":235.0427653998,"v":994851.3560181941,"t":1732820400}
+{"o":235.0427653998,"h":235.7230161438,"l":233.2856411935,"c":235.3243263796,"v":942065.6198513957,"t":1732824000}
+{"o":235.3243263796,"h":236.411825299,"l":235.1041763857,"c":235.4593219558,"v":834468.2295566128,"t":1732827600}
+{"o":235.4593219558,"h":237.5928367434,"l":234.2705684497,"c":237.5404678019,"v":844792.1255927443,"t":1732831200}
+{"o":237.5404678019,"h":237.9564092671,"l":236.4838000293,"c":237.210458573,"v":875794.5953065611,"t":1732834800}
+{"o":237.210458573,"h":238.3547287476,"l":236.3081052991,"c":236.5018149581,"v":1001562.7046642902,"t":1732838400}
+{"o":236.5018149581,"h":237.8914021089,"l":234.5568592369,"c":237.5874267207,"v":930379.8404861584,"t":1732842000}
+{"o":237.5874267207,"h":241.6386395618,"l":236.5808977777,"c":241.1064441488,"v":978552.644916742,"t":1732845600}
+{"o":241.1064441488,"h":242.6672809671,"l":240.7282460031,"c":241.5560785391,"v":949771.5057088741,"t":1732849200}
+{"o":241.5560785391,"h":241.7455268051,"l":239.6628775364,"c":240.1082913092,"v":968668.7786914805,"t":1732852800}
+{"o":240.1082913092,"h":241.8064863182,"l":238.7193033915,"c":240.2160544035,"v":1093325.797171995,"t":1732856400}
+{"o":240.2160544035,"h":240.879091225,"l":239.4469953091,"c":240.3244069674,"v":1042702.2345188271,"t":1732860000}
+{"o":240.3244069674,"h":241.1089734168,"l":237.1650443881,"c":237.2959936225,"v":1010868.5580629833,"t":1732863600}
+{"o":237.2959936225,"h":239.7170271226,"l":237.2322899655,"c":238.561027994,"v":800338.1697392047,"t":1732867200}
+{"o":238.561027994,"h":240.4754228235,"l":238.310529961,"c":240.0079130122,"v":752656.7921599161,"t":1732870800}
+{"o":240.0079130122,"h":241.7430184095,"l":239.8414408451,"c":241.3652425731,"v":733593.3513582943,"t":1732874400}
+{"o":241.3652425731,"h":245.081562132,"l":241.0642351506,"c":244.825031402,"v":823338.1617387088,"t":1732878000}
+{"o":244.825031402,"h":247.0796277335,"l":241.7369408551,"c":242.6652103522,"v":932213.7492621152,"t":1732881600}
+{"o":242.6652103522,"h":243.8746979975,"l":242.078651249,"c":243.1148807691,"v":791457.4015780243,"t":1732885200}
+{"o":243.1148807691,"h":244.7424782045,"l":241.578936468,"c":244.7009531325,"v":902790.8001519789,"t":1732888800}
+{"o":244.7009531325,"h":246.3541373645,"l":242.3386958895,"c":243.4073090188,"v":1182922.5292360913,"t":1732892400}
+{"o":243.4073090188,"h":245.357976692,"l":241.7194907806,"c":241.7873759366,"v":1082648.1139957916,"t":1732896000}
+{"o":241.7873759366,"h":242.2838627859,"l":239.8868120245,"c":240.0135592563,"v":945266.3562150932,"t":1732899600}
+{"o":240.0135592563,"h":242.2399875182,"l":239.7113386237,"c":241.742225603,"v":868034.1814117939,"t":1732903200}
+{"o":241.742225603,"h":241.8383573189,"l":239.4437161449,"c":240.9219274436,"v":848737.7387663566,"t":1732906800}
+{"o":240.9219274436,"h":243.5387716865,"l":240.2245041984,"c":242.254611342,"v":803801.5103715563,"t":1732910400}
+{"o":242.254611342,"h":244.057032015,"l":241.0553092665,"c":244.0539777116,"v":787305.9249079258,"t":1732914000}
+{"o":244.0539777116,"h":245.5686879301,"l":243.0285570082,"c":243.6224175668,"v":815202.0747398802,"t":1732917600}
+{"o":243.6224175668,"h":244.4605517724,"l":242.7946080588,"c":243.0051550229,"v":853581.263894347,"t":1732921200}
+{"o":243.0051550229,"h":243.0051550229,"l":239.8373231029,"c":240.2414468973,"v":967832.5741068167,"t":1732924800}
+{"o":240.2414468973,"h":241.4082079921,"l":238.6262749902,"c":239.878565542,"v":915398.5610630449,"t":1732928400}
+{"o":239.878565542,"h":241.7539795384,"l":239.6235815928,"c":241.5426671165,"v":830900.8564302921,"t":1732932000}
+{"o":241.5426671165,"h":242.8605873588,"l":239.4963848127,"c":242.492782938,"v":871699.2868344419,"t":1732935600}
+{"o":242.492782938,"h":242.8432460812,"l":240.7947497685,"c":241.9250981437,"v":722274.30508021,"t":1732939200}
+{"o":241.9250981437,"h":243.5272010865,"l":240.0041649836,"c":243.2872842088,"v":644651.0625847651,"t":1732942800}
+{"o":243.2872842088,"h":244.7723882457,"l":241.734831875,"c":242.3682821282,"v":745498.612586242,"t":1732946400}
+{"o":242.3682821282,"h":245.7789874277,"l":241.71947989,"c":243.7976097383,"v":727103.5470936733,"t":1732950000}
+{"o":243.7976097383,"h":244.9855967907,"l":243.026528239,"c":243.8272505262,"v":689963.1329441052,"t":1732953600}
+{"o":243.8272505262,"h":244.5545341086,"l":242.8120191285,"c":243.3997049556,"v":696704.7639012852,"t":1732957200}
+{"o":243.3997049556,"h":244.0335875055,"l":239.8292449288,"c":240.0421972484,"v":768576.2092748469,"t":1732960800}
+{"o":240.0421972484,"h":242.6011483155,"l":239.7035694502,"c":241.0028681151,"v":656184.3354061687,"t":1732964400}
+{"o":241.0028681151,"h":242.8311091809,"l":240.7771612798,"c":242.0748851596,"v":725857.0569929866,"t":1732968000}
+{"o":242.0748851596,"h":242.7000792404,"l":240.0487290281,"c":240.1996524067,"v":778822.8350343517,"t":1732971600}
+{"o":240.1996524067,"h":241.2866430564,"l":238.5414374867,"c":238.7651662172,"v":762873.7427528431,"t":1732975200}
+{"o":238.7651662172,"h":239.8636737939,"l":237.6941092985,"c":239.5257076066,"v":825139.4451762559,"t":1732978800}
+{"o":239.5257076066,"h":240.2395707115,"l":238.7080689624,"c":239.7577495149,"v":766210.2752302022,"t":1732982400}
+{"o":239.7577495149,"h":239.8241334476,"l":238.4519168714,"c":239.4397916391,"v":858567.8488690259,"t":1732986000}
+{"o":239.4397916391,"h":239.8286807365,"l":237.2309118789,"c":239.3568578089,"v":852895.778277115,"t":1732989600}
+{"o":239.3568578089,"h":240.8405238266,"l":237.6109074387,"c":239.6362942922,"v":736363.1044729183,"t":1732993200}
+{"o":239.6362942922,"h":241.2827236431,"l":239.2696650866,"c":240.5561803601,"v":663954.045196719,"t":1732996800}
+{"o":240.5561803601,"h":240.8276719197,"l":239.5189660488,"c":240.2251480156,"v":713210.172208006,"t":1733000400}
+{"o":240.2251480156,"h":240.3407849733,"l":237.4041975079,"c":238.0291147884,"v":768197.1302698724,"t":1733004000}
+{"o":238.0291147884,"h":239.6407519832,"l":236.9677103051,"c":237.2393123841,"v":759557.893403184,"t":1733007600}
+{"o":237.2393123841,"h":239.5364988461,"l":235.6710084221,"c":237.2535933803,"v":940605.4304220645,"t":1733011200}
+{"o":237.2535933803,"h":239.3268664661,"l":235.4332597798,"c":236.6264895642,"v":1038227.4396273136,"t":1733014800}
+{"o":236.6264895642,"h":239.7368182886,"l":233.7665263329,"c":234.2482804464,"v":1054378.1040667528,"t":1733018400}
+{"o":234.2482804464,"h":236.1401495894,"l":234.1681040745,"c":235.303853932,"v":793782.1163658939,"t":1733022000}
+{"o":235.303853932,"h":236.5775464544,"l":234.0228880015,"c":236.3590850047,"v":636991.1983654966,"t":1733025600}
+{"o":236.3590850047,"h":236.3949723662,"l":234.8979020653,"c":234.9986088208,"v":666241.2193277717,"t":1733029200}
+{"o":234.9986088208,"h":236.1636520389,"l":234.7190836426,"c":235.2689025487,"v":602548.6950037954,"t":1733032800}
+{"o":235.2689025487,"h":236.1338015243,"l":233.947419421,"c":235.1838825849,"v":630185.3813280325,"t":1733036400}
+{"o":235.1838825849,"h":238.6867920123,"l":235.0226905084,"c":238.1709616757,"v":778237.0657807394,"t":1733040000}
+{"o":238.1709616757,"h":238.3477487325,"l":236.6286540897,"c":237.2383496425,"v":580806.5827375879,"t":1733043600}
+{"o":237.2383496425,"h":237.322319366,"l":234.054648144,"c":235.8154363835,"v":580602.7833506023,"t":1733047200}
+{"o":235.8154363835,"h":236.9716959856,"l":235.7643262068,"c":236.7936337039,"v":610320.9212670946,"t":1733050800}
+{"o":236.7936337039,"h":237.0733917856,"l":236.2469525823,"c":236.6907613402,"v":681378.6881455294,"t":1733054400}
+{"o":236.6907613402,"h":238.1802737873,"l":235.8608810037,"c":237.5606742747,"v":841778.8825105205,"t":1733058000}
+{"o":237.5606742747,"h":238.4396085021,"l":236.5983000359,"c":237.8764043604,"v":989471.6870746906,"t":1733061600}
+{"o":237.8764043604,"h":239.0999432011,"l":235.4703077701,"c":238.2285813182,"v":1052349.8023728998,"t":1733065200}
+{"o":238.2285813182,"h":240.1553025034,"l":236.8752244137,"c":237.8226943107,"v":991419.5799349,"t":1733068800}
+{"o":237.8226943107,"h":237.9932722481,"l":236.0395588344,"c":236.7702273628,"v":952247.6284781109,"t":1733072400}
+{"o":236.7702273628,"h":237.9575526798,"l":235.6057419577,"c":235.8792176257,"v":824334.0981859844,"t":1733076000}
+{"o":235.8792176257,"h":236.6826922962,"l":234.6675817805,"c":235.9483791616,"v":915947.3595882704,"t":1733079600}
+{"o":235.9483791616,"h":236.291558574,"l":233.5092526352,"c":235.3947149974,"v":985090.3839999501,"t":1733083200}
+{"o":235.3947149974,"h":237.255947298,"l":234.8207112696,"c":236.8722571042,"v":1050527.9770263529,"t":1733086800}
+{"o":236.8722571042,"h":239.0192539648,"l":236.0887830955,"c":237.9718640054,"v":1020303.9081693987,"t":1733090400}
+{"o":237.9718640054,"h":240.0408077538,"l":236.1933845562,"c":236.4843512966,"v":896582.1588302579,"t":1733094000}
+{"o":236.4843512966,"h":236.7607105008,"l":233.2752744902,"c":234.7344995837,"v":988338.4204151467,"t":1733097600}
+{"o":234.7344995837,"h":237.6181652776,"l":234.2700806033,"c":237.4179062429,"v":1215622.1778060347,"t":1733101200}
+{"o":237.4179062429,"h":237.92159142,"l":232.0414427577,"c":233.7765381598,"v":1190381.8229127731,"t":1733104800}
+{"o":233.7765381598,"h":234.4143540905,"l":227.3781003455,"c":228.1222107287,"v":1491634.1963516101,"t":1733108400}
+{"o":228.1222107287,"h":229.9106503537,"l":224.8665068657,"c":229.0463917597,"v":2069256.734468312,"t":1733112000}
+{"o":229.0463917597,"h":231.0805806046,"l":226.9003593245,"c":228.1996019725,"v":986492.6825234654,"t":1733115600}
+{"o":228.1996019725,"h":229.0739552309,"l":225.3016923501,"c":228.0400931281,"v":1138352.9429907894,"t":1733119200}
+{"o":228.0400931281,"h":229.5049671143,"l":225.7990754244,"c":228.3268307774,"v":1023937.268165656,"t":1733122800}
+{"o":228.3268307774,"h":228.4577317501,"l":221.7726485674,"c":225.3674392859,"v":1417005.4327519266,"t":1733126400}
+{"o":225.3674392859,"h":227.5148960047,"l":223.4629133903,"c":227.4562473461,"v":923398.2116134601,"t":1733130000}
+{"o":227.4562473461,"h":227.506463267,"l":221.7451649478,"c":223.1736351182,"v":851927.6003985562,"t":1733133600}
+{"o":223.1736351182,"h":224.8618201649,"l":221.8203297187,"c":224.3957173955,"v":846505.4061553075,"t":1733137200}
+{"o":224.3957173955,"h":225.5435023395,"l":220.1601272433,"c":221.7316797158,"v":1025815.5024258501,"t":1733140800}
+{"o":221.7316797158,"h":225.8115789722,"l":220.3032796236,"c":225.4478225353,"v":1203090.2670558088,"t":1733144400}
+{"o":225.4478225353,"h":227.7912764739,"l":223.314210267,"c":225.4439598366,"v":1250702.8208314686,"t":1733148000}
+{"o":225.4439598366,"h":231.0639195771,"l":223.1345205057,"c":228.9315932926,"v":2517966.0992106725,"t":1733151600}
+{"o":228.9315932926,"h":229.7206292358,"l":223.1999051829,"c":225.8792959862,"v":1993225.5780439198,"t":1733155200}
+{"o":225.8792959862,"h":226.8137030315,"l":217.6936859278,"c":220.0837599732,"v":2002790.966592744,"t":1733158800}
+{"o":220.0837599732,"h":224.8309618686,"l":218.4904231186,"c":223.0641696343,"v":1583961.6004492759,"t":1733162400}
+{"o":223.0641696343,"h":223.5522077559,"l":219.4729791187,"c":223.53389479,"v":1301063.1450216635,"t":1733166000}
+{"o":223.53389479,"h":224.7294055748,"l":220.9288736935,"c":222.5944181035,"v":1231052.6141528301,"t":1733169600}
+{"o":222.5944181035,"h":224.0321132347,"l":220.2215867428,"c":221.8361523204,"v":1250459.7504728178,"t":1733173200}
+{"o":221.8361523204,"h":224.87449789,"l":221.2522069464,"c":224.0692453262,"v":1160916.8065587324,"t":1733176800}
+{"o":224.0692453262,"h":225.7406873008,"l":223.5404889597,"c":225.370143313,"v":1088818.3767532625,"t":1733180400}
+{"o":225.370143313,"h":226.2978088004,"l":224.0766064572,"c":225.3198574065,"v":1259146.0573241836,"t":1733184000}
+{"o":225.3198574065,"h":226.2677768932,"l":223.4680588697,"c":223.6236077484,"v":1376373.6332273178,"t":1733187600}
+{"o":223.6236077484,"h":228.8984729946,"l":220.7757065755,"c":227.8434286077,"v":1293702.7335937475,"t":1733191200}
+{"o":227.8434286077,"h":229.3891807125,"l":226.7103569176,"c":227.5638547163,"v":1041473.5291211582,"t":1733194800}
+{"o":227.5638547163,"h":229.0073671112,"l":225.9562044575,"c":228.1759771367,"v":1221115.4116938901,"t":1733198400}
+{"o":228.1759771367,"h":228.2594046433,"l":226.6199354621,"c":227.7239790865,"v":923012.6467201245,"t":1733202000}
+{"o":227.7239790865,"h":230.5900965178,"l":226.0435051731,"c":226.7044523552,"v":1239968.5133989842,"t":1733205600}
+{"o":226.7044523552,"h":227.5515603072,"l":224.2450844081,"c":226.5137580784,"v":1623296.5747938894,"t":1733209200}
+{"o":226.5137580784,"h":228.1415590129,"l":225.3889207314,"c":226.5452013134,"v":1047063.5860671182,"t":1733212800}
+{"o":226.5452013134,"h":226.6347910499,"l":223.8218775421,"c":224.5169748776,"v":1037914.7594137333,"t":1733216400}
+{"o":224.5169748776,"h":225.6525492402,"l":222.4582305616,"c":222.8874460326,"v":919804.2850918645,"t":1733220000}
+{"o":222.8874460326,"h":225.960979366,"l":222.6173925728,"c":225.1722562185,"v":943743.4894659451,"t":1733223600}
+{"o":225.1722562185,"h":225.2707586504,"l":221.7646893581,"c":223.8704435983,"v":908987.2329549412,"t":1733227200}
+{"o":223.8704435983,"h":224.3157068695,"l":215.5530714344,"c":218.0860261597,"v":1835647.4751361937,"t":1733230800}
+{"o":218.0860261597,"h":224.9207828377,"l":213.7231380135,"c":223.8305932716,"v":2386298.4133045734,"t":1733234400}
+{"o":223.8305932716,"h":225.8519757799,"l":219.9179416989,"c":222.8760698848,"v":1921105.1673751718,"t":1733238000}
+{"o":222.8760698848,"h":224.9011194985,"l":221.2047646643,"c":222.7476124503,"v":1288382.3185080853,"t":1733241600}
+{"o":222.7476124503,"h":224.332715474,"l":219.2237629742,"c":224.2148822889,"v":1454742.0249104628,"t":1733245200}
+{"o":224.2148822889,"h":227.1692199723,"l":222.4434575295,"c":226.7005642752,"v":1289531.2044658705,"t":1733248800}
+{"o":226.7005642752,"h":228.0794405717,"l":224.2614313248,"c":227.8209064056,"v":1183669.810747952,"t":1733252400}
+{"o":227.8209064056,"h":229.8552951223,"l":227.376314844,"c":228.3249507545,"v":1256837.3651302634,"t":1733256000}
+{"o":228.3249507545,"h":239.3229767098,"l":226.0070065101,"c":237.1924848594,"v":2428865.2471941905,"t":1733259600}
+{"o":237.1924848594,"h":237.5270382425,"l":233.7424875854,"c":236.2071285373,"v":1541323.1259249272,"t":1733263200}
+{"o":236.2071285373,"h":236.571559552,"l":233.1314017191,"c":233.6816496285,"v":1311627.0493626902,"t":1733266800}
+{"o":233.6816496285,"h":239.6334184598,"l":233.5925451575,"c":237.1922729288,"v":1391734.7630288806,"t":1733270400}
+{"o":237.1922729288,"h":239.8052713256,"l":235.658170222,"c":238.8518025516,"v":1420734.5236904856,"t":1733274000}
+{"o":238.8518025516,"h":240.2735327014,"l":232.534507131,"c":235.6146667778,"v":1511374.3837002683,"t":1733277600}
+{"o":235.6146667778,"h":238.7130227143,"l":235.3995355107,"c":237.3701525688,"v":1054997.2476380749,"t":1733281200}
+{"o":237.3701525688,"h":237.9942279983,"l":236.1164778078,"c":237.4714828692,"v":996102.6379339101,"t":1733284800}
+{"o":237.4714828692,"h":240.5963664155,"l":237.2724340458,"c":237.6809788857,"v":946363.0162048512,"t":1733288400}
+{"o":237.6809788857,"h":238.0568238135,"l":235.6307014237,"c":237.4086283607,"v":819562.4491433889,"t":1733292000}
+{"o":237.4086283607,"h":237.5672972456,"l":235.9622770059,"c":236.3410448919,"v":681860.4712744016,"t":1733295600}
+{"o":236.3410448919,"h":236.9930178048,"l":234.6426870539,"c":235.3477501283,"v":735562.0067216104,"t":1733299200}
+{"o":235.3477501283,"h":236.9867067176,"l":235.0632009118,"c":235.3326047927,"v":679684.6590375254,"t":1733302800}
+{"o":235.3326047927,"h":237.5277882163,"l":235.027636787,"c":236.3820834355,"v":663384.6246660829,"t":1733306400}
+{"o":236.3820834355,"h":237.0282756595,"l":234.6926980435,"c":235.5756662223,"v":778464.9037876303,"t":1733310000}
+{"o":235.5756662223,"h":235.8063362667,"l":231.3377787798,"c":232.3849602148,"v":1103749.5199461428,"t":1733313600}
+{"o":232.3849602148,"h":233.1793720151,"l":230.0954120669,"c":230.8764671762,"v":964303.5414918892,"t":1733317200}
+{"o":230.8764671762,"h":233.4981003417,"l":228.2212176112,"c":231.962102414,"v":1384635.7829867862,"t":1733320800}
+{"o":231.962102414,"h":234.9932745752,"l":230.3560521256,"c":233.5995488243,"v":1612140.0237862663,"t":1733324400}
+{"o":233.5995488243,"h":234.7369857825,"l":223.756207945,"c":225.4343659617,"v":1947743.9664473529,"t":1733328000}
+{"o":225.4343659617,"h":229.041413186,"l":224.1510133026,"c":228.7617966356,"v":1643188.2574346142,"t":1733331600}
+{"o":228.7617966356,"h":230.8095190024,"l":227.9854424546,"c":229.7904492498,"v":1212402.3441873873,"t":1733335200}
+{"o":229.7904492498,"h":232.8273073106,"l":228.7240824502,"c":232.5925352933,"v":997244.7318206904,"t":1733338800}
+{"o":232.5925352933,"h":236.2904860618,"l":230.3120333381,"c":232.8745191778,"v":1412743.1683117177,"t":1733342400}
+{"o":232.8745191778,"h":234.5507228922,"l":227.8091131453,"c":229.5880101044,"v":1517897.1317284564,"t":1733346000}
+{"o":229.5880101044,"h":231.6139639845,"l":228.8725701707,"c":228.974351491,"v":1039253.8691115817,"t":1733349600}
+{"o":228.974351491,"h":229.3661677375,"l":225.6691562227,"c":229.0895510507,"v":1154400.3219769963,"t":1733353200}
+{"o":229.0895510507,"h":229.5915778407,"l":225.9222015119,"c":226.1880992067,"v":1135187.4187883744,"t":1733356800}
+{"o":226.1880992067,"h":226.6041320268,"l":222.7656114697,"c":225.6729961721,"v":1405754.811473514,"t":1733360400}
+{"o":225.6729961721,"h":234.944951677,"l":225.3011052414,"c":231.243558384,"v":1656428.1952166471,"t":1733364000}
+{"o":231.243558384,"h":238.240764579,"l":230.9692217033,"c":232.6841705186,"v":2121144.9709356623,"t":1733367600}
+{"o":232.6841705186,"h":237.9453950108,"l":232.485360239,"c":236.4516285829,"v":1400752.5292072499,"t":1733371200}
+{"o":236.4516285829,"h":236.9531095192,"l":232.3883387928,"c":234.6107895171,"v":1121609.9302634322,"t":1733374800}
+{"o":234.6107895171,"h":235.167540522,"l":230.431797366,"c":233.1940500884,"v":974607.9948117511,"t":1733378400}
+{"o":233.1940500884,"h":234.7239006811,"l":232.9077865748,"c":233.6222331952,"v":791318.0132097928,"t":1733382000}
+{"o":233.6222331952,"h":236.3135730731,"l":233.2061549619,"c":235.3968399843,"v":892899.8833941108,"t":1733385600}
+{"o":235.3968399843,"h":237.380231811,"l":234.4101379654,"c":237.3098524094,"v":880953.4442664128,"t":1733389200}
+{"o":237.3098524094,"h":239.7648907052,"l":236.4984734505,"c":236.6378796847,"v":859202.9953848997,"t":1733392800}
+{"o":236.6378796847,"h":242.0336184178,"l":236.332958109,"c":241.5205180526,"v":837589.4677623189,"t":1733396400}
+{"o":241.5205180526,"h":245.0601859942,"l":240.7387187352,"c":241.0871149228,"v":1208612.860281067,"t":1733400000}
+{"o":241.0871149228,"h":242.3346504344,"l":238.150798755,"c":239.9487894146,"v":933509.2199394216,"t":1733403600}
+{"o":239.9487894146,"h":241.0941500745,"l":237.8722841958,"c":240.6589702054,"v":1047722.3550686383,"t":1733407200}
+{"o":240.6589702054,"h":241.867999751,"l":235.9597189835,"c":238.8244188048,"v":1415126.7312638611,"t":1733410800}
+{"o":238.8244188048,"h":242.6067007245,"l":237.3098915223,"c":239.2514588185,"v":1325132.8911858918,"t":1733414400}
+{"o":239.2514588185,"h":240.4343628201,"l":238.2977756617,"c":239.6582468785,"v":1008964.4724837652,"t":1733418000}
+{"o":239.6582468785,"h":239.939386665,"l":235.7821279484,"c":236.0988489685,"v":1053652.3767890166,"t":1733421600}
+{"o":236.0988489685,"h":236.7679102883,"l":231.7776024869,"c":232.7112375144,"v":1449140.1972845388,"t":1733425200}
+{"o":232.7112375144,"h":233.4593911278,"l":229.0203747927,"c":232.68423027,"v":1506766.7970071074,"t":1733428800}
+{"o":232.68423027,"h":234.0032256685,"l":231.7943286646,"c":233.5891341441,"v":842130.1189835791,"t":1733432400}
+{"o":233.5891341441,"h":235.0797528752,"l":225.2667884028,"c":235.0781724057,"v":1936417.9549354988,"t":1733436000}
+{"o":235.0781724057,"h":241.7006524573,"l":233.0052946984,"c":235.6996226453,"v":1880108.0677619765,"t":1733439600}
+{"o":235.6996226453,"h":242.385561356,"l":234.2040580236,"c":242.3010085975,"v":1450051.4361343943,"t":1733443200}
+{"o":242.3010085975,"h":247.3088113869,"l":239.2256219779,"c":243.517188833,"v":1542641.0609363737,"t":1733446800}
+{"o":243.517188833,"h":243.8188427662,"l":240.8918964348,"c":242.4523988359,"v":984219.0265117666,"t":1733450400}
+{"o":242.4523988359,"h":242.4523988359,"l":238.2136004634,"c":241.6061040523,"v":1234991.0027758565,"t":1733454000}
+{"o":241.6061040523,"h":242.6715045701,"l":239.6252831044,"c":240.6488569489,"v":964632.2414494877,"t":1733457600}
+{"o":240.6488569489,"h":241.5179603231,"l":237.9838561725,"c":238.3357305777,"v":830094.560328206,"t":1733461200}
+{"o":238.3357305777,"h":239.3417697759,"l":237.4080009936,"c":238.5150225415,"v":765459.8890839835,"t":1733464800}
+{"o":238.5150225415,"h":239.0544240182,"l":237.5937683791,"c":239.0130798946,"v":721957.2756412437,"t":1733468400}
+{"o":239.0130798946,"h":240.1991213836,"l":237.523511616,"c":237.523511616,"v":881519.4085076514,"t":1733472000}
+{"o":237.523511616,"h":237.6659774778,"l":234.8510125625,"c":235.3131570487,"v":936562.8585031446,"t":1733475600}
+{"o":235.3131570487,"h":235.8432101851,"l":233.7960741497,"c":235.4218334341,"v":788578.829535296,"t":1733479200}
+{"o":235.4218334341,"h":235.9044328359,"l":233.2293819714,"c":233.8449638728,"v":703585.0519500453,"t":1733482800}
+{"o":233.8449638728,"h":235.1681835707,"l":230.6660119907,"c":231.0042492716,"v":859036.0643262843,"t":1733486400}
+{"o":231.0042492716,"h":235.0719666054,"l":230.6401751662,"c":234.3243847079,"v":1316342.372074754,"t":1733490000}
+{"o":234.3243847079,"h":237.757639244,"l":233.235734544,"c":237.712564275,"v":1164497.526596515,"t":1733493600}
+{"o":237.712564275,"h":239.6496377397,"l":235.4092744139,"c":237.8060507095,"v":1351209.5131616439,"t":1733497200}
+{"o":237.8060507095,"h":238.7861077081,"l":236.5509422047,"c":238.6280703074,"v":1205868.2920789216,"t":1733500800}
+{"o":238.6280703074,"h":240.3011386098,"l":238.0999613213,"c":238.9045485157,"v":1077595.9729337811,"t":1733504400}
+{"o":238.9045485157,"h":240.9392959395,"l":238.3087847098,"c":238.854430781,"v":991911.2653461036,"t":1733508000}
+{"o":238.854430781,"h":240.0055220811,"l":237.1245938414,"c":239.6950583349,"v":911900.7759205992,"t":1733511600}
+{"o":239.6950583349,"h":240.7250704317,"l":237.6021089213,"c":238.2199410864,"v":878735.5946270502,"t":1733515200}
+{"o":238.2199410864,"h":239.2525550581,"l":237.4648070517,"c":237.5748644779,"v":851937.5154668152,"t":1733518800}
+{"o":237.5748644779,"h":238.5339617864,"l":236.9536073492,"c":237.3228370451,"v":822194.4475527107,"t":1733522400}
+{"o":237.3228370451,"h":237.9830332306,"l":235.2697759996,"c":236.7838949559,"v":958442.8473577511,"t":1733526000}
+{"o":236.7838949559,"h":237.3271439915,"l":235.3306092742,"c":236.2767753059,"v":854571.3469896108,"t":1733529600}
+{"o":236.2767753059,"h":236.9807835835,"l":234.0939950271,"c":235.3861030696,"v":781417.9154650457,"t":1733533200}
+{"o":235.3861030696,"h":236.5121657211,"l":234.0761615674,"c":235.6606855164,"v":711322.5344354617,"t":1733536800}
+{"o":235.6606855164,"h":236.0158462587,"l":233.0957194044,"c":234.8137732756,"v":755354.1059708033,"t":1733540400}
+{"o":234.8137732756,"h":235.4369661296,"l":233.9504149775,"c":235.2342481537,"v":670282.8336928468,"t":1733544000}
+{"o":235.2342481537,"h":236.0075788508,"l":234.5654081246,"c":235.266654236,"v":629104.4897551482,"t":1733547600}
+{"o":235.266654236,"h":236.3338875513,"l":234.5429034284,"c":235.8190010244,"v":681394.5243202721,"t":1733551200}
+{"o":235.8190010244,"h":236.5394530968,"l":235.1730894445,"c":236.0140496933,"v":680399.3778887352,"t":1733554800}
+{"o":236.0140496933,"h":236.3343983146,"l":234.8625707251,"c":235.858212788,"v":657883.7501096509,"t":1733558400}
+{"o":235.858212788,"h":238.5814837629,"l":235.3812652398,"c":238.4905277593,"v":757892.3419927893,"t":1733562000}
+{"o":238.4905277593,"h":239.116366237,"l":236.8841155866,"c":238.1361425531,"v":719270.7513542544,"t":1733565600}
+{"o":238.1361425531,"h":239.0172144423,"l":237.7802358141,"c":237.9811032292,"v":605054.3111369776,"t":1733569200}
+{"o":237.9811032292,"h":238.9404085479,"l":237.1873773582,"c":237.9358015961,"v":600964.3190554472,"t":1733572800}
+{"o":237.9358015961,"h":239.3221426695,"l":237.1972519797,"c":239.1098190357,"v":676109.9258348211,"t":1733576400}
+{"o":239.1098190357,"h":242.5994592118,"l":237.4341906138,"c":242.4387990525,"v":962996.1501091147,"t":1733580000}
+{"o":242.4387990525,"h":242.9858953897,"l":239.4838371694,"c":240.5941080701,"v":999095.7096512399,"t":1733583600}
+{"o":240.5941080701,"h":241.9943141715,"l":238.6058255582,"c":241.7049208947,"v":1031568.0712763143,"t":1733587200}
+{"o":241.7049208947,"h":241.884109566,"l":239.57568632,"c":240.7062468083,"v":952421.3662630336,"t":1733590800}
+{"o":240.7062468083,"h":242.1649085694,"l":239.9425706695,"c":241.6642427297,"v":1068376.5214052631,"t":1733594400}
+{"o":241.6642427297,"h":242.2774300307,"l":240.1491896913,"c":241.4278963027,"v":924893.7245264238,"t":1733598000}
+{"o":241.4278963027,"h":242.7812879471,"l":240.3014928024,"c":240.9125194814,"v":941859.7602588808,"t":1733601600}
+{"o":240.9125194814,"h":242.8238309174,"l":239.8188394155,"c":241.3112623535,"v":987037.4835224777,"t":1733605200}
+{"o":241.3112623535,"h":243.3400333297,"l":238.2432640769,"c":238.4625638182,"v":884023.9668671676,"t":1733608800}
+{"o":238.4625638182,"h":239.9410949954,"l":237.7004570805,"c":237.909954224,"v":809723.4039441878,"t":1733612400}
+{"o":237.909954224,"h":239.2438308861,"l":236.2355166786,"c":238.8486367124,"v":889851.704472238,"t":1733616000}
+{"o":238.8486367124,"h":239.8858216014,"l":238.0631682317,"c":239.0156790159,"v":760449.2634580949,"t":1733619600}
+{"o":239.0156790159,"h":241.3222034946,"l":238.9370123801,"c":240.9129188041,"v":779961.3752271694,"t":1733623200}
+{"o":240.9129188041,"h":241.6397949159,"l":239.0286815828,"c":240.4209671487,"v":829841.5222837874,"t":1733626800}
+{"o":240.4209671487,"h":240.8036207744,"l":238.1072302257,"c":238.1222811694,"v":648719.3331316876,"t":1733630400}
+{"o":238.1222811694,"h":238.7726313379,"l":235.6509077573,"c":236.9716612483,"v":755928.4648896053,"t":1733634000}
+{"o":236.9716612483,"h":238.2931178604,"l":236.2745724791,"c":237.8130505402,"v":715307.8320976492,"t":1733637600}
+{"o":237.8130505402,"h":238.5663883008,"l":237.1023116468,"c":237.2862904916,"v":643279.0787054729,"t":1733641200}
+{"o":237.2862904916,"h":237.4919805958,"l":234.5872416741,"c":234.6642394764,"v":820642.6822853087,"t":1733644800}
+{"o":234.6642394764,"h":235.730062906,"l":232.9422585876,"c":233.5795571957,"v":761389.6040666238,"t":1733648400}
+{"o":233.5795571957,"h":236.129997057,"l":233.5577004615,"c":234.9299796763,"v":628545.8636569958,"t":1733652000}
+{"o":234.9299796763,"h":236.1793400594,"l":234.4378339787,"c":235.6813179893,"v":542103.3894599942,"t":1733655600}
+{"o":235.6813179893,"h":236.3355555842,"l":234.4071053454,"c":235.748285033,"v":621416.448954424,"t":1733659200}
+{"o":235.748285033,"h":237.3702399386,"l":235.0507320558,"c":237.0304329003,"v":709354.460651996,"t":1733662800}
+{"o":237.0304329003,"h":237.1796264346,"l":235.3497711977,"c":235.4773253858,"v":644202.6821544606,"t":1733666400}
+{"o":235.4773253858,"h":237.2165008012,"l":234.0829649077,"c":236.9938175786,"v":784909.9708553216,"t":1733670000}
+{"o":236.9938175786,"h":237.3643047993,"l":235.0219727125,"c":235.5560529863,"v":883159.7985885732,"t":1733673600}
+{"o":235.5560529863,"h":236.3776493927,"l":234.6839354726,"c":236.3225759291,"v":767379.2832081618,"t":1733677200}
+{"o":236.3225759291,"h":236.4538485414,"l":234.7045913986,"c":234.8167670836,"v":732155.9178390721,"t":1733680800}
+{"o":234.8167670836,"h":236.4086810836,"l":233.718404878,"c":236.1412118757,"v":766069.5190501267,"t":1733684400}
+{"o":236.1412118757,"h":236.4140349113,"l":234.8658004,"c":235.0224128633,"v":771894.1015029397,"t":1733688000}
+{"o":235.0224128633,"h":235.5438194578,"l":234.1015290462,"c":235.3765795988,"v":700606.9690883013,"t":1733691600}
+{"o":235.3765795988,"h":236.4525695469,"l":235.0398046521,"c":236.4226581995,"v":649868.3542742288,"t":1733695200}
+{"o":236.4226581995,"h":237.4620317218,"l":235.6124367889,"c":236.7578041768,"v":811492.5425713821,"t":1733698800}
+{"o":236.7578041768,"h":237.0079705061,"l":232.2247447947,"c":233.3763487437,"v":1111627.8053220497,"t":1733702400}
+{"o":233.3763487437,"h":234.5233442659,"l":231.5375841189,"c":232.0965752759,"v":906974.0793132244,"t":1733706000}
+{"o":232.0965752759,"h":233.3194375447,"l":229.6101293056,"c":231.583836763,"v":906393.0226592328,"t":1733709600}
+{"o":231.583836763,"h":232.5005646946,"l":229.7216181588,"c":231.498152844,"v":815116.0318810517,"t":1733713200}
+{"o":231.498152844,"h":232.2930945635,"l":230.3486728354,"c":232.1812553894,"v":756776.724859196,"t":1733716800}
+{"o":232.1812553894,"h":232.5036436717,"l":231.1104593701,"c":232.2497075678,"v":639442.5621080472,"t":1733720400}
+{"o":232.2497075678,"h":232.301243492,"l":229.8654054125,"c":230.1536750589,"v":792747.7019378712,"t":1733724000}
+{"o":230.1536750589,"h":231.9881004236,"l":227.9466978442,"c":231.19362347,"v":1076137.8713510763,"t":1733727600}
+{"o":231.19362347,"h":231.4347749128,"l":225.9153166378,"c":226.1944491481,"v":1052909.1144948008,"t":1733731200}
+{"o":226.1944491481,"h":228.2183377849,"l":224.3859516018,"c":226.3846088122,"v":1038478.9073664235,"t":1733734800}
+{"o":226.3846088122,"h":227.7562769609,"l":225.7602741537,"c":227.528955044,"v":726334.6545079261,"t":1733738400}
+{"o":227.528955044,"h":227.561184166,"l":224.3733446254,"c":225.5141741744,"v":848547.7180542317,"t":1733742000}
+{"o":225.5141741744,"h":227.2581977635,"l":224.4885048521,"c":227.162984468,"v":893853.9996246785,"t":1733745600}
+{"o":227.162984468,"h":229.2969976805,"l":226.2121011889,"c":228.5626005813,"v":840498.3391161031,"t":1733749200}
+{"o":228.5626005813,"h":231.331749556,"l":227.7352711406,"c":230.3312317621,"v":955970.4798633172,"t":1733752800}
+{"o":230.3312317621,"h":231.1873384386,"l":222.182492595,"c":223.7114333754,"v":1664839.4474649087,"t":1733756400}
+{"o":223.7114333754,"h":225.7833400399,"l":221.950119617,"c":224.0265255003,"v":1167109.4866353325,"t":1733760000}
+{"o":224.0265255003,"h":225.0927490449,"l":222.5540053953,"c":222.5977446355,"v":1020446.7624941273,"t":1733763600}
+{"o":222.5977446355,"h":224.811689053,"l":222.5557117553,"c":223.9166199817,"v":986261.180989561,"t":1733767200}
+{"o":223.9166199817,"h":224.0090945743,"l":220.8820842178,"c":221.407509631,"v":1197087.253408439,"t":1733770800}
+{"o":221.407509631,"h":223.595768293,"l":217.9906681754,"c":218.9321465314,"v":2356976.5249290601,"t":1733774400}
+{"o":218.9321465314,"h":220.3863501659,"l":204.3475499815,"c":217.7303571842,"v":3726089.4341753209,"t":1733778000}
+{"o":217.7303571842,"h":218.5160544589,"l":205.4445766083,"c":217.5234138331,"v":3016246.067057183,"t":1733781600}
+{"o":217.5234138331,"h":219.8199494557,"l":215.7141254809,"c":216.4040384209,"v":1733971.3668897252,"t":1733785200}
+{"o":216.4040384209,"h":220.6777818097,"l":213.2967736464,"c":217.4335639645,"v":1754788.8278972488,"t":1733788800}
+{"o":217.4335639645,"h":219.0747541167,"l":215.5479251179,"c":218.6262220448,"v":1326877.2566419328,"t":1733792400}
+{"o":218.6262220448,"h":218.6541665872,"l":212.120113498,"c":212.5645275843,"v":1429146.7395421055,"t":1733796000}
+{"o":212.5645275843,"h":215.5189998046,"l":205.774421099,"c":215.4822842798,"v":2110059.1825615624,"t":1733799600}
+{"o":215.4822842798,"h":216.1166886479,"l":211.8716398725,"c":215.8162535759,"v":1287146.1893025148,"t":1733803200}
+{"o":215.8162535759,"h":217.129479336,"l":214.1540732713,"c":215.990288226,"v":1031246.5767280876,"t":1733806800}
+{"o":215.990288226,"h":218.4144391804,"l":215.1560497898,"c":217.8108318493,"v":1090328.4984497048,"t":1733810400}
+{"o":217.8108318493,"h":217.8526195995,"l":215.4681375041,"c":217.0027669111,"v":899825.3317205984,"t":1733814000}
+{"o":217.0027669111,"h":217.4888287608,"l":215.1497470338,"c":216.8447494177,"v":983243.9677580642,"t":1733817600}
+{"o":216.8447494177,"h":218.3262717282,"l":215.6772414035,"c":216.6932110958,"v":1140742.2739305526,"t":1733821200}
+{"o":216.6932110958,"h":218.0971281113,"l":215.8764264272,"c":216.9056007533,"v":890339.5459068192,"t":1733824800}
+{"o":216.9056007533,"h":217.0406882142,"l":214.7897433878,"c":215.9207872701,"v":891990.4115197541,"t":1733828400}
+{"o":215.9207872701,"h":216.40961909,"l":210.0065590135,"c":211.049409466,"v":1380416.2207331823,"t":1733832000}
+{"o":211.049409466,"h":215.0158078179,"l":210.8218454535,"c":214.1474635449,"v":1608039.7877970263,"t":1733835600}
+{"o":214.1474635449,"h":218.70182329,"l":212.9575957218,"c":216.2862580584,"v":3170831.4447733304,"t":1733839200}
+{"o":216.2862580584,"h":217.8025233303,"l":205.7829186334,"c":206.2821758334,"v":2929471.0517373737,"t":1733842800}
+{"o":206.2821758334,"h":211.6151942462,"l":203.8111051871,"c":210.4683062629,"v":2780407.6877253065,"t":1733846400}
+{"o":210.4683062629,"h":210.8227293629,"l":203.1508320598,"c":203.4310769344,"v":2181096.6093970486,"t":1733850000}
+{"o":203.4310769344,"h":210.9969245481,"l":201.4521331503,"c":208.9121260944,"v":1892103.0414388569,"t":1733853600}
+{"o":208.9121260944,"h":212.4649623765,"l":208.6070603119,"c":211.7758386041,"v":1450883.4401534575,"t":1733857200}
+{"o":211.7758386041,"h":214.1077269602,"l":211.0119616545,"c":213.1989464901,"v":1327873.2970055668,"t":1733860800}
+{"o":213.1989464901,"h":216.068105793,"l":211.8459931849,"c":212.9473797124,"v":1473124.2951712587,"t":1733864400}
+{"o":212.9473797124,"h":214.6145831069,"l":212.3378339769,"c":214.2333968098,"v":1359245.6940238178,"t":1733868000}
+{"o":214.2333968098,"h":215.3232404983,"l":212.7086213971,"c":213.3145501287,"v":1238898.2763574382,"t":1733871600}
+{"o":213.3145501287,"h":215.2493482815,"l":211.2245263273,"c":214.7073162567,"v":1598454.6564339709,"t":1733875200}
+{"o":214.7073162567,"h":216.191972435,"l":211.1458743098,"c":211.7791647517,"v":2334100.4362759981,"t":1733878800}
+{"o":211.7791647517,"h":216.7229818752,"l":211.3942080672,"c":215.6850614616,"v":1548954.2739274197,"t":1733882400}
+{"o":215.6850614616,"h":219.0801026939,"l":215.5199067815,"c":219.0589191352,"v":1334124.1213445163,"t":1733886000}
+{"o":219.0589191352,"h":219.663522507,"l":217.3496462429,"c":218.3777158524,"v":1054660.5322767613,"t":1733889600}
+{"o":218.3777158524,"h":218.7878965318,"l":216.6327535549,"c":218.0227379344,"v":866231.9860298567,"t":1733893200}
+{"o":218.0227379344,"h":220.0131374622,"l":217.6077985025,"c":219.4584375681,"v":921707.6744751562,"t":1733896800}
+{"o":219.4584375681,"h":219.9535591654,"l":217.3296500954,"c":218.143929925,"v":1004523.915687479,"t":1733900400}
+{"o":218.143929925,"h":222.6477907386,"l":217.9839189455,"c":221.6462689369,"v":1050770.238851591,"t":1733904000}
+{"o":221.6462689369,"h":222.5958049523,"l":220.1997650485,"c":222.2905182683,"v":933403.2508319962,"t":1733907600}
+{"o":222.2905182683,"h":223.6604956547,"l":222.1994505414,"c":223.5870588292,"v":863046.5270920583,"t":1733911200}
+{"o":223.5870588292,"h":226.1900902343,"l":222.3919076719,"c":224.5002252811,"v":951135.9172037323,"t":1733914800}
+{"o":224.5002252811,"h":226.3046405974,"l":223.9511588556,"c":224.5350078612,"v":899031.8287414494,"t":1733918400}
+{"o":224.5350078612,"h":227.1434821794,"l":223.4103049137,"c":226.1927624506,"v":1173968.3550245736,"t":1733922000}
+{"o":226.1927624506,"h":227.3980015567,"l":224.3636932628,"c":227.0550209176,"v":1062342.2982515399,"t":1733925600}
+{"o":227.0550209176,"h":230.40405906,"l":226.666850217,"c":228.110519785,"v":1728849.0075280026,"t":1733929200}
+{"o":228.110519785,"h":230.3995483932,"l":226.3900776049,"c":228.81706356,"v":1497066.3183385667,"t":1733932800}
+{"o":228.81706356,"h":230.1176642667,"l":226.5208745034,"c":227.8074413575,"v":1224054.5183724074,"t":1733936400}
+{"o":227.8074413575,"h":229.1484290337,"l":226.5648296203,"c":228.2340561721,"v":1243846.6741919927,"t":1733940000}
+{"o":228.2340561721,"h":229.8998497196,"l":227.5056100805,"c":229.6744367951,"v":1272818.3198253852,"t":1733943600}
+{"o":229.6744367951,"h":231.3890584204,"l":228.1868057021,"c":228.7989863448,"v":1172885.7977502076,"t":1733947200}
+{"o":228.7989863448,"h":229.2421115229,"l":227.4547646265,"c":228.7676159187,"v":1196155.1492898264,"t":1733950800}
+{"o":228.7676159187,"h":229.1982204628,"l":227.7750472581,"c":227.9631685946,"v":3611795.4882278293,"t":1733954400}
+{"o":227.9631685946,"h":228.4576597829,"l":226.471409299,"c":226.9792830399,"v":1098047.8446406005,"t":1733958000}
+{"o":226.9792830399,"h":227.5564111184,"l":226.1321939162,"c":226.961098149,"v":1212364.3239673933,"t":1733961600}
+{"o":226.961098149,"h":227.5243305388,"l":225.3766933998,"c":225.8457088101,"v":1035957.2586201982,"t":1733965200}
+{"o":225.8457088101,"h":229.1831583098,"l":224.8179998624,"c":228.8320144618,"v":1066297.9085855894,"t":1733968800}
+{"o":228.8320144618,"h":231.7661675923,"l":227.4483915512,"c":230.0723352019,"v":1243746.9562070807,"t":1733972400}
+{"o":230.0723352019,"h":231.1344045419,"l":228.1560644298,"c":229.5573200196,"v":963561.1542173127,"t":1733976000}
+{"o":229.5573200196,"h":232.6157770199,"l":229.1519786701,"c":230.9669222742,"v":978016.8949330426,"t":1733979600}
+{"o":230.9669222742,"h":231.4609279132,"l":228.8411806936,"c":229.8228216442,"v":1049987.176376417,"t":1733983200}
+{"o":229.8228216442,"h":231.2089235579,"l":229.4286572434,"c":229.6425778565,"v":972031.5494597084,"t":1733986800}
+{"o":229.6425778565,"h":232.2775782329,"l":229.6085528782,"c":231.8999603685,"v":849536.1145597474,"t":1733990400}
+{"o":231.8999603685,"h":233.1457313231,"l":231.3564283211,"c":231.4522069619,"v":792562.9491258943,"t":1733994000}
+{"o":231.4522069619,"h":231.5671110959,"l":228.8766402581,"c":229.6493892346,"v":882637.2242106245,"t":1733997600}
+{"o":229.6493892346,"h":229.9488440167,"l":227.9423916453,"c":229.2280082968,"v":915681.1052970013,"t":1734001200}
+{"o":229.2280082968,"h":231.3560469069,"l":229.1846548834,"c":230.9658232245,"v":930759.3365353028,"t":1734004800}
+{"o":230.9658232245,"h":232.2160210107,"l":228.3624896884,"c":229.5930524679,"v":1532975.1774972992,"t":1734008400}
+{"o":229.5930524679,"h":232.8853323184,"l":228.882330864,"c":232.1698097056,"v":1522336.9599666791,"t":1734012000}
+{"o":232.1698097056,"h":232.3763861097,"l":229.7757495585,"c":230.9662424447,"v":1313650.8308616765,"t":1734015600}
+{"o":230.9662424447,"h":233.7738750246,"l":230.0967893749,"c":230.4359714091,"v":1598089.643645308,"t":1734019200}
+{"o":230.4359714091,"h":233.971630667,"l":230.4085529419,"c":233.7525681617,"v":1346262.8117747095,"t":1734022800}
+{"o":233.7525681617,"h":234.3505446051,"l":230.4680047243,"c":231.0320194355,"v":1286815.836469034,"t":1734026400}
+{"o":231.0320194355,"h":231.3360979842,"l":226.1631418041,"c":226.8479576487,"v":1798105.0747521226,"t":1734030000}
+{"o":226.8479576487,"h":229.3230821745,"l":226.7132873372,"c":228.4173711148,"v":1302899.7985422057,"t":1734033600}
+{"o":228.4173711148,"h":228.4981025173,"l":226.0955077939,"c":227.282945616,"v":1302036.5335601619,"t":1734037200}
+{"o":227.282945616,"h":228.0905664347,"l":225.3346347087,"c":227.8212522648,"v":1796640.5904538545,"t":1734040800}
+{"o":227.8212522648,"h":228.273781442,"l":225.1369034541,"c":226.5296700615,"v":1227184.6497350361,"t":1734044400}
+{"o":226.5296700615,"h":228.1094845815,"l":225.893307725,"c":226.7478520791,"v":1261600.97291993,"t":1734048000}
+{"o":226.7478520791,"h":226.905447578,"l":223.9315520836,"c":225.8090359495,"v":1275203.7649344495,"t":1734051600}
+{"o":225.8090359495,"h":228.220018773,"l":224.8549168298,"c":227.0454221771,"v":1208283.9104764427,"t":1734055200}
+{"o":227.0454221771,"h":227.5734947826,"l":226.2382537526,"c":226.816131036,"v":1198225.458600153,"t":1734058800}
+{"o":226.816131036,"h":227.1356569416,"l":225.1004126313,"c":225.5698072949,"v":1002430.3125012746,"t":1734062400}
+{"o":225.5698072949,"h":226.4928284437,"l":225.2050519743,"c":225.2832991,"v":1288511.3803926378,"t":1734066000}
+{"o":225.2832991,"h":226.3362633541,"l":222.181748417,"c":223.7546277213,"v":1186846.8947870613,"t":1734069600}
+{"o":223.7546277213,"h":224.8203058313,"l":220.7645017458,"c":224.4694183044,"v":1046996.2607881502,"t":1734073200}
+{"o":224.4694183044,"h":225.9253119961,"l":223.5217694486,"c":225.7876116069,"v":843776.090880589,"t":1734076800}
+{"o":225.7876116069,"h":226.1530962933,"l":223.9140090346,"c":224.9520361994,"v":875045.993632763,"t":1734080400}
+{"o":224.9520361994,"h":226.1579875374,"l":223.7392077508,"c":225.7884174226,"v":1059331.5310342032,"t":1734084000}
+{"o":225.7884174226,"h":226.9217431318,"l":225.177460263,"c":225.177460263,"v":893430.3807260608,"t":1734087600}
+{"o":225.177460263,"h":226.2923809535,"l":224.0967193805,"c":225.0673690449,"v":1096525.2941568249,"t":1734091200}
+{"o":225.0673690449,"h":225.1800849325,"l":221.3566507976,"c":223.0581625224,"v":1186713.0079513907,"t":1734094800}
+{"o":223.0581625224,"h":224.0163405962,"l":221.6729088176,"c":223.5703322553,"v":1287368.9686991887,"t":1734098400}
+{"o":223.5703322553,"h":225.7742396797,"l":220.2607891255,"c":220.7665932171,"v":1629703.2167134471,"t":1734102000}
+{"o":220.7665932171,"h":222.5390116825,"l":220.1883658285,"c":220.5276036401,"v":1515207.9472428444,"t":1734105600}
+{"o":220.5276036401,"h":223.4738364642,"l":220.4624184469,"c":222.9176747645,"v":1310491.7447116857,"t":1734109200}
+{"o":222.9176747645,"h":223.2051339182,"l":221.0945576556,"c":221.7328305675,"v":1320923.5695362403,"t":1734112800}
+{"o":221.7328305675,"h":223.1444010876,"l":220.536941775,"c":222.9157148872,"v":1255170.3147982801,"t":1734116400}
+{"o":222.9157148872,"h":224.2655981805,"l":222.6338709185,"c":223.587574231,"v":1133734.4263131521,"t":1734120000}
+{"o":223.587574231,"h":223.8831517848,"l":222.7321625816,"c":223.3652365817,"v":1167933.3812352035,"t":1734123600}
+{"o":223.3652365817,"h":223.983395415,"l":220.5955855015,"c":223.2678706221,"v":1141771.4723967947,"t":1734127200}
+{"o":223.2678706221,"h":224.5581089472,"l":222.657129604,"c":224.3988738944,"v":1063783.8478166189,"t":1734130800}
+{"o":224.3988738944,"h":224.8594251823,"l":223.2727819677,"c":224.0314374785,"v":1279497.9087622664,"t":1734134400}
+{"o":224.0314374785,"h":226.6813713478,"l":223.9541070242,"c":225.2235804374,"v":1197222.1014755305,"t":1734138000}
+{"o":225.2235804374,"h":226.4580555548,"l":224.5405003214,"c":225.5315829968,"v":1171259.8161475039,"t":1734141600}
+{"o":225.5315829968,"h":226.1268065208,"l":225.1841971594,"c":225.8336369399,"v":1122323.1321937907,"t":1734145200}
+{"o":225.8336369399,"h":225.9407487967,"l":223.9862397277,"c":225.0780394608,"v":1009823.0957001506,"t":1734148800}
+{"o":225.0780394608,"h":225.8010705586,"l":224.7122923715,"c":225.7907351247,"v":876112.4075613648,"t":1734152400}
+{"o":225.7907351247,"h":227.3201850206,"l":225.5724800746,"c":226.2797711825,"v":938900.2560878475,"t":1734156000}
+{"o":226.2797711825,"h":226.6376210451,"l":225.4052855017,"c":225.5807150712,"v":943086.8663875286,"t":1734159600}
+{"o":225.5807150712,"h":226.3434992337,"l":224.8293129731,"c":225.9492647242,"v":970798.8007508276,"t":1734163200}
+{"o":225.9492647242,"h":226.3023128613,"l":225.040847806,"c":225.5232779672,"v":981480.0423585761,"t":1734166800}
+{"o":225.5232779672,"h":225.6567472878,"l":224.1984835587,"c":224.5525179988,"v":813606.3523552582,"t":1734170400}
+{"o":224.5525179988,"h":224.8990532347,"l":223.6901344103,"c":223.9179985931,"v":819174.1428675727,"t":1734174000}
+{"o":223.9179985931,"h":224.2324468083,"l":221.6570090404,"c":221.9704831671,"v":978225.1586969807,"t":1734177600}
+{"o":221.9704831671,"h":222.2622998951,"l":219.3441567347,"c":220.4189776556,"v":1143465.600818472,"t":1734181200}
+{"o":220.4189776556,"h":222.1585948688,"l":219.7223105363,"c":221.4043039827,"v":1100271.5742761989,"t":1734184800}
+{"o":221.4043039827,"h":222.977062172,"l":221.0440322705,"c":222.1595119841,"v":1109037.1740236375,"t":1734188400}
+{"o":222.1595119841,"h":222.1595119841,"l":220.0145877224,"c":221.1248548541,"v":1330636.8829174403,"t":1734192000}
+{"o":221.1248548541,"h":221.6378407861,"l":217.549549761,"c":217.890028554,"v":1215004.8780672308,"t":1734195600}
+{"o":217.890028554,"h":218.832635536,"l":215.2897316047,"c":217.3996795109,"v":1113422.766855096,"t":1734199200}
+{"o":217.3996795109,"h":218.8383195584,"l":214.9497009406,"c":217.6630044872,"v":1034850.8738915795,"t":1734202800}
+{"o":217.6630044872,"h":218.1936251417,"l":214.7255832311,"c":215.2301930883,"v":1050635.9033910013,"t":1734206400}
+{"o":215.2301930883,"h":217.3728152567,"l":215.0983960751,"c":216.9478591189,"v":965505.4933930971,"t":1734210000}
+{"o":216.9478591189,"h":219.0903298512,"l":216.1506405788,"c":217.5896807005,"v":896964.4198698099,"t":1734213600}
+{"o":217.5896807005,"h":220.5105399783,"l":217.3738940444,"c":219.4799337709,"v":1013479.3726732789,"t":1734217200}
+{"o":219.4799337709,"h":220.156711583,"l":218.4281754035,"c":219.3620688919,"v":963415.8441369059,"t":1734220800}
+{"o":219.3620688919,"h":221.0800873939,"l":219.198918688,"c":220.7978494941,"v":891756.9169759913,"t":1734224400}
+{"o":220.7978494941,"h":221.3403906165,"l":220.4389092516,"c":220.5609784142,"v":781105.7010298186,"t":1734228000}
+{"o":220.5609784142,"h":220.7136714231,"l":218.9550181316,"c":218.9550181316,"v":819076.6090379888,"t":1734231600}
+{"o":218.9550181316,"h":221.3829751595,"l":218.8618006931,"c":219.8187051674,"v":946280.9082752115,"t":1734235200}
+{"o":219.8187051674,"h":220.8610842857,"l":219.5491655343,"c":219.6546345678,"v":821645.3216533002,"t":1734238800}
+{"o":219.6546345678,"h":219.8468382278,"l":217.7760515281,"c":217.8132023476,"v":818429.5503066888,"t":1734242400}
+{"o":217.8132023476,"h":218.3661352731,"l":215.2206402513,"c":216.8508938931,"v":1035337.3533947011,"t":1734246000}
+{"o":216.8508938931,"h":218.2866549501,"l":216.0273286894,"c":218.1273453796,"v":868079.638038112,"t":1734249600}
+{"o":218.1273453796,"h":218.9906336284,"l":217.5142753095,"c":218.7827705926,"v":843718.8775048408,"t":1734253200}
+{"o":218.7827705926,"h":219.6956965955,"l":217.6088229695,"c":217.6529735493,"v":813057.0534125121,"t":1734256800}
+{"o":217.6529735493,"h":218.1827712118,"l":217.218753066,"c":217.9008977305,"v":762647.0043760285,"t":1734260400}
+{"o":217.9008977305,"h":219.4530313529,"l":216.8817189799,"c":219.1244165816,"v":866849.2359370211,"t":1734264000}
+{"o":219.1244165816,"h":220.0903629712,"l":217.6758438637,"c":218.9308846373,"v":941240.0179147334,"t":1734267600}
+{"o":218.9308846373,"h":221.013591733,"l":218.8357721008,"c":220.8399674196,"v":987370.1042797883,"t":1734271200}
+{"o":220.8399674196,"h":220.9673901028,"l":219.359028636,"c":220.4214085779,"v":1017061.4196915912,"t":1734274800}
+{"o":220.4214085779,"h":221.9947935954,"l":220.0659981636,"c":221.6400588345,"v":1052986.2961910297,"t":1734278400}
+{"o":221.6400588345,"h":221.7072712687,"l":220.2028223175,"c":220.8792125271,"v":1010468.5698265083,"t":1734282000}
+{"o":220.8792125271,"h":220.9837093915,"l":220.0221125982,"c":220.501835746,"v":882575.9038305058,"t":1734285600}
+{"o":220.501835746,"h":221.6847082323,"l":220.450906828,"c":220.7943672875,"v":992106.8715366434,"t":1734289200}
+{"o":220.7943672875,"h":221.0564933717,"l":219.2471830253,"c":220.0264139634,"v":970419.1673566825,"t":1734292800}
+{"o":220.0264139634,"h":220.1419685371,"l":216.166816801,"c":216.4452420404,"v":1231276.5670744299,"t":1734296400}
+{"o":216.4452420404,"h":219.3342124368,"l":215.4133473993,"c":218.9052887828,"v":1205911.5827765749,"t":1734300000}
+{"o":218.9052887828,"h":225.0742522731,"l":218.8263833439,"c":223.7960505028,"v":1592465.7333902679,"t":1734303600}
+{"o":223.7960505028,"h":226.9682790242,"l":222.0466824246,"c":225.4481654627,"v":1644030.7736995164,"t":1734307200}
+{"o":225.4481654627,"h":226.5984456634,"l":224.6710003222,"c":225.1027895198,"v":1190163.3291206912,"t":1734310800}
+{"o":225.1027895198,"h":225.232969272,"l":221.5168125746,"c":221.8053585339,"v":1233233.0117137474,"t":1734314400}
+{"o":221.8053585339,"h":222.4357069472,"l":219.9624791201,"c":220.7174480298,"v":1128356.9318582776,"t":1734318000}
+{"o":220.7174480298,"h":221.7261961862,"l":220.2865122862,"c":220.8950753881,"v":1053844.5696677382,"t":1734321600}
+{"o":220.8950753881,"h":221.9771461449,"l":220.1246832469,"c":221.8129838994,"v":988399.1409326482,"t":1734325200}
+{"o":221.8129838994,"h":222.9489711064,"l":221.3406772122,"c":222.1648811304,"v":992871.7336658017,"t":1734328800}
+{"o":222.1648811304,"h":223.4121426327,"l":221.8790044651,"c":222.6434125861,"v":1002219.3041810396,"t":1734332400}
+{"o":222.6434125861,"h":222.8372456816,"l":219.3261451609,"c":219.4733027178,"v":997961.9897716998,"t":1734336000}
+{"o":219.4733027178,"h":219.8614670992,"l":217.8973007346,"c":218.0413767971,"v":993145.0217535043,"t":1734339600}
+{"o":218.0413767971,"h":218.3766522913,"l":214.6891368466,"c":217.0564833762,"v":953475.7673538893,"t":1734343200}
+{"o":217.0564833762,"h":217.4237713543,"l":212.0955225892,"c":213.5480179552,"v":1259362.8604356446,"t":1734346800}
+{"o":213.5480179552,"h":215.4216842304,"l":211.3069184014,"c":213.7178050791,"v":1775122.1227426541,"t":1734350400}
+{"o":213.7178050791,"h":215.9266718908,"l":212.6942218912,"c":215.7024454617,"v":1175672.3614838715,"t":1734354000}
+{"o":215.7024454617,"h":217.5970188431,"l":214.1082666162,"c":216.1408844935,"v":1216211.3303930548,"t":1734357600}
+{"o":216.1408844935,"h":217.6610487647,"l":215.2024914334,"c":216.5378014344,"v":1329756.423248807,"t":1734361200}
+{"o":216.5378014344,"h":219.2078400595,"l":216.3851619978,"c":218.1040292405,"v":1505887.093132993,"t":1734364800}
+{"o":218.1040292405,"h":220.6888925635,"l":218.1039308366,"c":219.0450372752,"v":1379533.8078210701,"t":1734368400}
+{"o":219.0450372752,"h":221.447506755,"l":217.8534201159,"c":221.3838492886,"v":1474629.2366825382,"t":1734372000}
+{"o":221.3838492886,"h":221.4574668981,"l":216.5064493075,"c":217.9709235984,"v":1371796.6888202885,"t":1734375600}
+{"o":217.9709235984,"h":218.2136762018,"l":214.7780014536,"c":216.060052376,"v":1306845.9932648523,"t":1734379200}
+{"o":216.060052376,"h":218.4567890396,"l":216.060052376,"c":218.3723416739,"v":1265546.0278045516,"t":1734382800}
+{"o":218.3723416739,"h":218.6622837846,"l":216.4137297891,"c":217.5007533852,"v":999209.5854485078,"t":1734386400}
+{"o":217.5007533852,"h":218.0465120041,"l":215.4855502076,"c":215.8208382433,"v":1096521.3369152946,"t":1734390000}
+{"o":215.8208382433,"h":216.3285851089,"l":211.4783141176,"c":211.5003448411,"v":1451173.1307312457,"t":1734393600}
+{"o":211.5003448411,"h":214.4735803352,"l":211.0863455188,"c":213.881786991,"v":1259570.9394411037,"t":1734397200}
+{"o":213.881786991,"h":214.9793930972,"l":212.8433149262,"c":213.568352639,"v":995357.9018355825,"t":1734400800}
+{"o":213.568352639,"h":215.3258138444,"l":212.3652514123,"c":215.0295032274,"v":1127182.4328579218,"t":1734404400}
+{"o":215.0295032274,"h":215.3640934412,"l":211.922952615,"c":213.8605519453,"v":994636.6968652053,"t":1734408000}
+{"o":213.8605519453,"h":214.8198840297,"l":212.734050506,"c":214.572739,"v":1028679.6492661822,"t":1734411600}
+{"o":214.572739,"h":215.5972531999,"l":213.4182263725,"c":214.6636954461,"v":889420.6798235438,"t":1734415200}
+{"o":214.6636954461,"h":216.141558696,"l":214.4345241998,"c":215.2043607623,"v":1007950.3976273185,"t":1734418800}
+{"o":215.2043607623,"h":218.2201955361,"l":214.059507205,"c":216.7958784599,"v":1149679.1376079344,"t":1734422400}
+{"o":216.7958784599,"h":221.8786421838,"l":215.9459520318,"c":221.4447032068,"v":1313421.581928432,"t":1734426000}
+{"o":221.4447032068,"h":223.3435784686,"l":219.9671972242,"c":222.4629338436,"v":1236619.0810775904,"t":1734429600}
+{"o":222.4629338436,"h":222.9583273097,"l":220.6741945666,"c":221.1634719657,"v":1177157.7685010626,"t":1734433200}
+{"o":221.1634719657,"h":228.3739281995,"l":220.6587760568,"c":227.1060632613,"v":1649268.1431940713,"t":1734436800}
+{"o":227.1060632613,"h":227.1884534897,"l":221.2952762489,"c":223.1354859627,"v":3148258.1982745021,"t":1734440400}
+{"o":223.1354859627,"h":223.7656076914,"l":218.5988962852,"c":221.6965952222,"v":2304509.2046043263,"t":1734444000}
+{"o":221.6965952222,"h":221.7524606956,"l":216.6451519099,"c":220.1290388748,"v":2518734.4788088007,"t":1734447600}
+{"o":220.1290388748,"h":226.8526329416,"l":219.485266625,"c":226.5336807344,"v":2437173.2608750295,"t":1734451200}
+{"o":226.5336807344,"h":227.9841312423,"l":224.5102437563,"c":227.057739167,"v":1898960.3637745061,"t":1734454800}
+{"o":227.057739167,"h":228.5188094851,"l":224.2130282966,"c":227.4058014599,"v":1696121.0468843172,"t":1734458400}
+{"o":227.4058014599,"h":228.4060281948,"l":225.6927938763,"c":227.0256991607,"v":1508739.6614631955,"t":1734462000}
+{"o":227.0256991607,"h":228.1021102145,"l":224.5826938432,"c":225.9667076303,"v":1570213.914589446,"t":1734465600}
+{"o":225.9667076303,"h":226.3286978331,"l":224.3245445558,"c":225.2436418277,"v":1442077.7675626292,"t":1734469200}
+{"o":225.2436418277,"h":225.5009551523,"l":220.8563910297,"c":223.2854957464,"v":1563403.6315948237,"t":1734472800}
+{"o":223.2854957464,"h":223.4418084138,"l":220.1359767433,"c":222.7804155063,"v":1631790.6215016744,"t":1734476400}
+{"o":222.7804155063,"h":225.6325615684,"l":221.2780973079,"c":223.8452485648,"v":1722260.0364904827,"t":1734480000}
+{"o":223.8452485648,"h":224.7559889999,"l":217.6661250527,"c":218.1124434776,"v":1748122.4908206924,"t":1734483600}
+{"o":218.1124434776,"h":220.3159977671,"l":217.3380337101,"c":218.2808945495,"v":1796476.8610278335,"t":1734487200}
+{"o":218.2808945495,"h":219.4552723552,"l":216.5426136913,"c":217.0794613068,"v":1530164.1592694104,"t":1734490800}
+{"o":217.0794613068,"h":217.5111157105,"l":214.576148748,"c":216.7377493151,"v":1467496.8652975671,"t":1734494400}
+{"o":216.7377493151,"h":217.8584255647,"l":214.9355078307,"c":215.3342379167,"v":1369886.1880772267,"t":1734498000}
+{"o":215.3342379167,"h":216.3015958545,"l":213.1533934609,"c":214.9316026569,"v":1434437.003957941,"t":1734501600}
+{"o":214.9316026569,"h":216.7162844101,"l":214.3275807114,"c":215.5106850633,"v":1238586.8153443749,"t":1734505200}
+{"o":215.5106850633,"h":216.8379519016,"l":213.9004520701,"c":215.3714804888,"v":1195832.5487688207,"t":1734508800}
+{"o":215.3714804888,"h":217.3383084132,"l":215.2763967098,"c":216.2546744026,"v":1141568.1878384345,"t":1734512400}
+{"o":216.2546744026,"h":218.048343907,"l":215.2346114171,"c":217.0294131632,"v":1309429.4141270313,"t":1734516000}
+{"o":217.0294131632,"h":218.5803332566,"l":216.8687364802,"c":217.3748234602,"v":1162065.8153842289,"t":1734519600}
+{"o":217.3748234602,"h":218.2171504251,"l":215.4056148949,"c":216.0065895034,"v":1287968.6028298889,"t":1734523200}
+{"o":216.0065895034,"h":217.5764721785,"l":214.3073895024,"c":215.2687114485,"v":1218004.6131944384,"t":1734526800}
+{"o":215.2687114485,"h":217.0434882813,"l":214.4126296592,"c":215.0150127485,"v":1505127.5792706113,"t":1734530400}
+{"o":215.0150127485,"h":218.2991464312,"l":214.094668612,"c":217.2435589417,"v":1595446.2205977223,"t":1734534000}
+{"o":217.2435589417,"h":217.9943967703,"l":214.6606616019,"c":215.7068496137,"v":1633949.1193308034,"t":1734537600}
+{"o":215.7068496137,"h":217.2825472958,"l":213.4767795482,"c":216.2014352425,"v":1623690.7596852086,"t":1734541200}
+{"o":216.2014352425,"h":217.6075914528,"l":214.8608190497,"c":217.4626929096,"v":1601992.3000863157,"t":1734544800}
+{"o":217.4626929096,"h":217.8886943598,"l":211.1358182879,"c":211.333619827,"v":2212719.8339810129,"t":1734548400}
+{"o":211.333619827,"h":212.2144796913,"l":205.1372928296,"c":206.67585765,"v":3640920.5374523262,"t":1734552000}
+{"o":206.67585765,"h":209.8365840677,"l":202.1694755633,"c":208.3659529385,"v":1940377.0952868499,"t":1734555600}
+{"o":208.3659529385,"h":209.5939940748,"l":204.2434063152,"c":205.9684441082,"v":1405716.62925875,"t":1734559200}
+{"o":205.9684441082,"h":207.141165243,"l":202.723680099,"c":206.1947643901,"v":1552133.4461619086,"t":1734562800}
+{"o":206.1947643901,"h":208.7665489056,"l":205.2108986412,"c":207.6599608183,"v":1539320.1171595457,"t":1734566400}
+{"o":207.6599608183,"h":207.6986702076,"l":202.3607937578,"c":202.8457490871,"v":1401909.9414536871,"t":1734570000}
+{"o":202.8457490871,"h":205.383800244,"l":197.8440207005,"c":205.2551728992,"v":2267611.3794721873,"t":1734573600}
+{"o":205.2551728992,"h":210.5518930712,"l":204.3958375426,"c":208.293267934,"v":1602748.1479227839,"t":1734577200}
+{"o":208.293267934,"h":209.2233225667,"l":206.5264964827,"c":207.0312237817,"v":1165334.7197477708,"t":1734580800}
+{"o":207.0312237817,"h":210.0294979703,"l":206.6925490242,"c":209.3864065024,"v":1172459.6780759725,"t":1734584400}
+{"o":209.3864065024,"h":210.8151135105,"l":208.050093968,"c":209.8398897908,"v":1450419.8072026663,"t":1734588000}
+{"o":209.8398897908,"h":212.2507367902,"l":209.4917526688,"c":211.3250922187,"v":1348533.6833922723,"t":1734591600}
+{"o":211.3250922187,"h":211.3509781269,"l":207.7595135867,"c":208.2936428504,"v":1498745.2546507397,"t":1734595200}
+{"o":208.2936428504,"h":209.7999811822,"l":207.5228536816,"c":209.5084517672,"v":1302262.8135226588,"t":1734598800}
+{"o":209.5084517672,"h":210.8485172088,"l":208.6736624676,"c":209.8803435741,"v":1187492.0101463189,"t":1734602400}
+{"o":209.8803435741,"h":210.2255873687,"l":208.8807569958,"c":209.939451882,"v":1069258.3378646586,"t":1734606000}
+{"o":209.939451882,"h":211.2607680038,"l":206.052447445,"c":207.2982581745,"v":1336676.3392867707,"t":1734609600}
+{"o":207.2982581745,"h":208.6436547598,"l":206.5502574691,"c":207.22888191,"v":1513077.300634684,"t":1734613200}
+{"o":207.22888191,"h":210.058244669,"l":205.0053962872,"c":205.8704949331,"v":1954335.7970207909,"t":1734616800}
+{"o":205.8704949331,"h":205.9153787496,"l":201.0508387001,"c":204.9760785857,"v":2264901.1800770541,"t":1734620400}
+{"o":204.9760785857,"h":206.3892969091,"l":201.7740327682,"c":205.6296143954,"v":1912019.7573542241,"t":1734624000}
+{"o":205.6296143954,"h":205.6753942303,"l":194.3855094748,"c":196.5693904017,"v":2366486.4059093711,"t":1734627600}
+{"o":196.5693904017,"h":198.6381722189,"l":185.6729039938,"c":194.1143458301,"v":3262521.9687644183,"t":1734631200}
+{"o":194.1143458301,"h":195.7991146073,"l":186.2696618953,"c":191.093954613,"v":2810018.2171806041,"t":1734634800}
+{"o":191.093954613,"h":195.1379751179,"l":186.5014777337,"c":192.8595915775,"v":2820759.7955711652,"t":1734638400}
+{"o":192.8595915775,"h":198.5617314376,"l":191.3085510397,"c":194.0841908442,"v":1752245.5847457284,"t":1734642000}
+{"o":194.0841908442,"h":196.6523523728,"l":191.9183817422,"c":196.3531268345,"v":1552917.2193422997,"t":1734645600}
+{"o":196.3531268345,"h":196.3531268345,"l":192.6487913486,"c":193.199637341,"v":1556517.5473458366,"t":1734649200}
+{"o":193.199637341,"h":196.1666239327,"l":191.1499066691,"c":194.6967000923,"v":1861056.7559965295,"t":1734652800}
+{"o":194.6967000923,"h":195.9717339928,"l":192.6638806884,"c":193.5803327088,"v":1413866.607226959,"t":1734656400}
+{"o":193.5803327088,"h":199.3790071442,"l":193.2031068334,"c":198.0382014938,"v":1659392.4267580777,"t":1734660000}
+{"o":198.0382014938,"h":198.3961625399,"l":195.5133305912,"c":195.8421837794,"v":1239231.7451774622,"t":1734663600}
+{"o":195.8421837794,"h":197.3414824537,"l":194.1839423777,"c":194.2777015759,"v":1343233.5662821196,"t":1734667200}
+{"o":194.2777015759,"h":194.9834193699,"l":191.5711429658,"c":192.1524639289,"v":1317896.1062007963,"t":1734670800}
+{"o":192.1524639289,"h":193.8839142477,"l":187.5872573275,"c":189.213308557,"v":1877088.4218299473,"t":1734674400}
+{"o":189.213308557,"h":194.4495155353,"l":189.190040236,"c":190.7763279754,"v":1985979.3309385704,"t":1734678000}
+{"o":190.7763279754,"h":191.0057618763,"l":171.968834451,"c":181.1721910644,"v":2689343.6540421895,"t":1734681600}
+{"o":181.1721910644,"h":185.9705801706,"l":177.6399906385,"c":182.2622029231,"v":2683653.2293129363,"t":1734685200}
+{"o":182.2622029231,"h":183.8364884124,"l":175.9794740345,"c":182.0513854227,"v":2688206.8183209156,"t":1734688800}
+{"o":182.0513854227,"h":183.7213511958,"l":174.624362979,"c":175.4001439249,"v":2642540.4809339759,"t":1734692400}
+{"o":175.4001439249,"h":184.9604250716,"l":175.2230417314,"c":183.2891855954,"v":2396851.0994266081,"t":1734696000}
+{"o":183.2891855954,"h":188.3101917278,"l":181.6807615281,"c":187.9180212535,"v":2290796.4751162948,"t":1734699600}
+{"o":187.9180212535,"h":189.0970876268,"l":185.861086735,"c":187.8169089619,"v":1804959.9052252593,"t":1734703200}
+{"o":187.8169089619,"h":190.7316156096,"l":186.9317944403,"c":189.3862790319,"v":1903581.6968055158,"t":1734706800}
+{"o":189.3862790319,"h":192.4130883879,"l":187.8058849497,"c":190.3993266195,"v":2221795.6937149055,"t":1734710400}
+{"o":190.3993266195,"h":192.4676250217,"l":189.493574265,"c":191.6710195666,"v":1706491.7921257564,"t":1734714000}
+{"o":191.6710195666,"h":192.0694158783,"l":188.5546365855,"c":190.070353967,"v":1573826.6587867448,"t":1734717600}
+{"o":190.070353967,"h":192.8497500663,"l":190.0504182034,"c":191.2105817395,"v":1730444.8809900428,"t":1734721200}
+{"o":191.2105817395,"h":191.2544872143,"l":188.401986532,"c":189.6246469229,"v":1720598.8578437075,"t":1734724800}
+{"o":189.6246469229,"h":190.6174397049,"l":187.4446435342,"c":190.4943844299,"v":1677731.7203484767,"t":1734728400}
+{"o":190.4943844299,"h":192.2844761211,"l":189.8420004723,"c":192.1857989563,"v":1320119.7060507436,"t":1734732000}
+{"o":192.1857989563,"h":194.1118963653,"l":191.9100812247,"c":194.1118963653,"v":1336830.3437583358,"t":1734735600}
+{"o":194.1118963653,"h":194.6717367913,"l":192.6113470483,"c":193.7074367459,"v":1541031.5635312414,"t":1734739200}
+{"o":193.7074367459,"h":196.235705307,"l":193.5053631561,"c":194.9017992379,"v":1729779.7773020028,"t":1734742800}
+{"o":194.9017992379,"h":195.4215205932,"l":193.5863868276,"c":194.0356675202,"v":1723776.2951240989,"t":1734746400}
+{"o":194.0356675202,"h":194.5304360252,"l":193.0820310763,"c":193.8533345398,"v":1692388.2770580659,"t":1734750000}
+{"o":193.8533345398,"h":195.9997935091,"l":193.7178678106,"c":195.9997935091,"v":1471637.2761179209,"t":1734753600}
+{"o":195.9997935091,"h":198.7547206888,"l":195.73988775,"c":198.6059228396,"v":1411331.3609547401,"t":1734757200}
+{"o":198.6059228396,"h":199.5534520704,"l":197.1989238268,"c":198.9186322993,"v":1381873.5699858423,"t":1734760800}
+{"o":198.9186322993,"h":201.5834532091,"l":198.2540437348,"c":198.2540437348,"v":1351706.6664503554,"t":1734764400}
+{"o":198.2540437348,"h":198.5129859259,"l":196.0646021516,"c":196.0646021516,"v":1284952.2203553212,"t":1734768000}
+{"o":196.0646021516,"h":196.4590679895,"l":193.9125138409,"c":194.6153664947,"v":1223867.6906423634,"t":1734771600}
+{"o":194.6153664947,"h":195.514469953,"l":193.4150892154,"c":194.0119638614,"v":1238687.2047344889,"t":1734775200}
+{"o":194.0119638614,"h":194.1646869576,"l":191.7842287346,"c":192.5039267424,"v":1294445.4083488432,"t":1734778800}
+{"o":192.5039267424,"h":192.6857431498,"l":186.2700223229,"c":186.7241714524,"v":1728835.3887604284,"t":1734782400}
+{"o":186.7241714524,"h":188.2697135957,"l":182.8121868529,"c":185.219821675,"v":1993776.4540556273,"t":1734786000}
+{"o":185.219821675,"h":187.313950416,"l":183.3334941406,"c":183.8386483436,"v":1554974.7412883174,"t":1734789600}
+{"o":183.8386483436,"h":186.897174032,"l":183.3124749648,"c":186.3112271664,"v":1558560.5528055523,"t":1734793200}
+{"o":186.3112271664,"h":187.0528550263,"l":182.5948288208,"c":183.5653462532,"v":1660088.24630018,"t":1734796800}
+{"o":183.5653462532,"h":184.7648380126,"l":180.1997717551,"c":183.5513398072,"v":1912025.333036036,"t":1734800400}
+{"o":183.5513398072,"h":184.8002649872,"l":179.1861795428,"c":181.7970271479,"v":1640312.7298150768,"t":1734804000}
+{"o":181.7970271479,"h":181.9387768409,"l":177.9926146305,"c":181.0864044876,"v":1660694.2340485088,"t":1734807600}
+{"o":181.0864044876,"h":182.9718066577,"l":179.5115353056,"c":181.2126362372,"v":1317932.3959448445,"t":1734811200}
+{"o":181.2126362372,"h":181.8426492804,"l":178.2931163413,"c":180.2690651274,"v":1307993.712178923,"t":1734814800}
+{"o":180.2690651274,"h":182.3127400256,"l":178.8695269534,"c":180.7618403613,"v":1139656.3342400496,"t":1734818400}
+{"o":180.7618403613,"h":182.017544208,"l":178.1605430647,"c":181.018199712,"v":1245735.9765640029,"t":1734822000}
+{"o":181.018199712,"h":182.9736899529,"l":178.6400798222,"c":181.4895701963,"v":1323102.3155420194,"t":1734825600}
+{"o":181.4895701963,"h":183.524493675,"l":180.0762586103,"c":182.3628504723,"v":1293430.1887682378,"t":1734829200}
+{"o":182.3628504723,"h":183.4408237401,"l":180.7236201868,"c":181.4137220777,"v":1266395.8631274186,"t":1734832800}
+{"o":181.4137220777,"h":183.3500057016,"l":180.0252285738,"c":182.1690493917,"v":1228764.1602637416,"t":1734836400}
+{"o":182.1690493917,"h":182.8689340254,"l":179.4984749846,"c":179.4984749846,"v":1288680.0345243108,"t":1734840000}
+{"o":179.4984749846,"h":180.3688259775,"l":177.4189263476,"c":180.1972448338,"v":1592673.2971153755,"t":1734843600}
+{"o":180.1972448338,"h":183.3005696827,"l":179.5889510993,"c":182.7063912716,"v":1322260.9331628738,"t":1734847200}
+{"o":182.7063912716,"h":184.3422435541,"l":182.278318678,"c":183.8512331137,"v":1241580.14251878,"t":1734850800}
+{"o":183.8512331137,"h":185.2921958838,"l":183.3875610691,"c":183.8562417972,"v":1221028.1909884517,"t":1734854400}
+{"o":183.8562417972,"h":186.4244585275,"l":183.2331933589,"c":185.070761129,"v":1025947.2647458906,"t":1734858000}
+{"o":185.070761129,"h":186.4628445225,"l":184.8014313311,"c":185.1456794595,"v":1171325.5416738461,"t":1734861600}
+{"o":185.1456794595,"h":186.5432574086,"l":184.9317739661,"c":186.1530248067,"v":1225626.762893921,"t":1734865200}
+{"o":186.1530248067,"h":187.4133728346,"l":185.1200875774,"c":185.4789661516,"v":1190018.6487557148,"t":1734868800}
+{"o":185.4789661516,"h":186.4206869687,"l":184.0654173354,"c":184.4007244323,"v":1266668.021923376,"t":1734872400}
+{"o":184.4007244323,"h":184.7500267804,"l":178.5896049156,"c":178.5896049156,"v":1544377.7826556433,"t":1734876000}
+{"o":178.5896049156,"h":181.9833589561,"l":178.5896049156,"c":181.3974852602,"v":1357508.641484885,"t":1734879600}
+{"o":181.3974852602,"h":182.9880772195,"l":180.0088694586,"c":182.5197641483,"v":1436354.480940786,"t":1734883200}
+{"o":182.5197641483,"h":182.8200554479,"l":180.7883678244,"c":181.2546566849,"v":1488087.5596319204,"t":1734886800}
+{"o":181.2546566849,"h":183.5688497643,"l":180.758123086,"c":181.5037464152,"v":1527784.0028630777,"t":1734890400}
+{"o":181.5037464152,"h":181.8117750051,"l":177.3651254691,"c":178.0282716408,"v":1588633.8413940195,"t":1734894000}
+{"o":178.0282716408,"h":180.595010698,"l":176.3925412938,"c":180.3701589118,"v":1576933.7793129948,"t":1734897600}
+{"o":180.3701589118,"h":181.8819975641,"l":179.6064888077,"c":180.148107725,"v":1338302.6398434555,"t":1734901200}
+{"o":180.148107725,"h":181.0360050381,"l":177.1087928869,"c":180.7909658112,"v":1414001.1803156578,"t":1734904800}
+{"o":180.7909658112,"h":181.7098235665,"l":179.2572659424,"c":180.0468558195,"v":1301154.9666880786,"t":1734908400}
+{"o":180.0468558195,"h":180.1277648709,"l":177.2278404524,"c":178.6752684085,"v":1349320.6592077883,"t":1734912000}
+{"o":178.6752684085,"h":181.5506367574,"l":176.0405738302,"c":177.8183361068,"v":1599109.2446689166,"t":1734915600}
+{"o":177.8183361068,"h":179.4904993474,"l":175.9931054831,"c":179.2557128407,"v":1416303.0317183258,"t":1734919200}
+{"o":179.2557128407,"h":186.83616916,"l":178.6684283063,"c":185.6832387787,"v":1514305.2225334544,"t":1734922800}
+{"o":185.6832387787,"h":187.1815185095,"l":184.2413523943,"c":184.2626133317,"v":1183884.2247639101,"t":1734926400}
+{"o":184.2626133317,"h":184.9129158931,"l":182.5661132047,"c":183.4664158306,"v":1206259.3961566542,"t":1734930000}
+{"o":183.4664158306,"h":183.9571711594,"l":180.1897441458,"c":180.3239487565,"v":1420807.9027487342,"t":1734933600}
+{"o":180.3239487565,"h":182.3042978703,"l":179.2504798202,"c":181.7159806163,"v":1195523.63113286,"t":1734937200}
+{"o":181.7159806163,"h":183.9582157398,"l":181.236025592,"c":183.7949825311,"v":1126988.4067548821,"t":1734940800}
+{"o":183.7949825311,"h":186.107661302,"l":183.7014833992,"c":184.2531014107,"v":1239039.9968186063,"t":1734944400}
+{"o":184.2531014107,"h":185.2808080625,"l":183.5503894989,"c":184.6606036094,"v":1275736.3192772062,"t":1734948000}
+{"o":184.6606036094,"h":185.1163537275,"l":182.8430926931,"c":183.0137402497,"v":1431630.8458081884,"t":1734951600}
+{"o":183.0137402497,"h":184.4526552843,"l":182.2727562521,"c":183.7484618765,"v":1327531.4330482292,"t":1734955200}
+{"o":183.7484618765,"h":183.9707464013,"l":180.6640640903,"c":182.1101304297,"v":1433786.8049653859,"t":1734958800}
+{"o":182.1101304297,"h":184.5011653827,"l":180.7650938585,"c":183.1995414502,"v":1600335.1340477583,"t":1734962400}
+{"o":183.1995414502,"h":185.2436047619,"l":180.0391672257,"c":180.3803858566,"v":1689649.0350247042,"t":1734966000}
+{"o":180.3803858566,"h":185.0355404235,"l":179.8139696567,"c":184.5208206534,"v":1514923.0061094945,"t":1734969600}
+{"o":184.5208206534,"h":185.6712437506,"l":183.4586494097,"c":184.0212229395,"v":1383899.0799697826,"t":1734973200}
+{"o":184.0212229395,"h":185.4593640332,"l":183.2689810225,"c":184.4938649561,"v":1096949.8780617523,"t":1734976800}
+{"o":184.4938649561,"h":189.026775101,"l":184.3168909434,"c":186.8040729039,"v":1227834.2305815232,"t":1734980400}
+{"o":186.8040729039,"h":191.0910936184,"l":185.9801967713,"c":190.47474483,"v":1185619.2673699311,"t":1734984000}
+{"o":190.47474483,"h":192.8669072646,"l":189.1475923227,"c":189.5087704755,"v":1475102.9574082347,"t":1734987600}
+{"o":189.5087704755,"h":192.0787371926,"l":189.0901446196,"c":191.9009383151,"v":1173565.5290200235,"t":1734991200}
+{"o":191.9009383151,"h":192.1208919072,"l":188.5416713171,"c":189.5953128478,"v":1154516.0954134946,"t":1734994800}
+{"o":189.5953128478,"h":189.9194086844,"l":187.8422692878,"c":189.3813826729,"v":1042358.4125665539,"t":1734998400}
+{"o":189.3813826729,"h":189.8158431202,"l":186.9304467954,"c":187.0924757252,"v":976260.9400732539,"t":1735002000}
+{"o":187.0924757252,"h":188.9809710758,"l":185.5191843079,"c":187.281817506,"v":1036880.437442363,"t":1735005600}
+{"o":187.281817506,"h":189.4829275946,"l":187.2469346987,"c":189.359826077,"v":927427.2752328848,"t":1735009200}
+{"o":189.359826077,"h":190.5562999582,"l":188.6588327222,"c":190.2710787128,"v":910871.1376675456,"t":1735012800}
+{"o":190.2710787128,"h":191.2365514152,"l":189.50448083,"c":191.168890212,"v":892820.4495919199,"t":1735016400}
+{"o":191.168890212,"h":191.332830285,"l":189.3583794776,"c":189.6222731378,"v":793479.77529641,"t":1735020000}
+{"o":189.6222731378,"h":191.2875103161,"l":188.905934809,"c":190.8627576326,"v":746543.2406869499,"t":1735023600}
+{"o":190.8627576326,"h":193.5136296121,"l":190.3533603775,"c":192.2092651569,"v":980476.841937169,"t":1735027200}
+{"o":192.2092651569,"h":193.4237451508,"l":190.6039031132,"c":191.9391054047,"v":1032848.8226807299,"t":1735030800}
+{"o":191.9391054047,"h":192.3452207809,"l":189.9590975091,"c":190.0629271723,"v":1145021.577562331,"t":1735034400}
+{"o":190.0629271723,"h":192.6494937205,"l":189.8773980833,"c":192.3310210812,"v":1162524.9767387642,"t":1735038000}
+{"o":192.3310210812,"h":192.741030712,"l":190.6630908418,"c":190.9338878813,"v":1002615.0677253881,"t":1735041600}
+{"o":190.9338878813,"h":195.198771821,"l":190.6091897442,"c":194.8813813718,"v":1185742.0198661857,"t":1735045200}
+{"o":194.8813813718,"h":195.1709288318,"l":193.314745816,"c":193.8889325308,"v":1247415.5060758786,"t":1735048800}
+{"o":193.8889325308,"h":198.5241932881,"l":193.1222229924,"c":197.2462822689,"v":1347012.1203970383,"t":1735052400}
+{"o":197.2462822689,"h":198.1305028494,"l":195.063936937,"c":195.2290607216,"v":1195262.8690747833,"t":1735056000}
+{"o":195.2290607216,"h":196.8377413236,"l":193.6182976824,"c":196.2509729722,"v":1130529.9883182072,"t":1735059600}
+{"o":196.2509729722,"h":198.1364797345,"l":195.3990510632,"c":196.0574002421,"v":1203979.1605472807,"t":1735063200}
+{"o":196.0574002421,"h":196.4233299464,"l":194.3629443531,"c":194.8240098196,"v":1108216.4087919139,"t":1735066800}
+{"o":194.8240098196,"h":195.0944221921,"l":192.7305321563,"c":194.0909329904,"v":1101671.5326228151,"t":1735070400}
+{"o":194.0909329904,"h":197.4772833849,"l":193.6795407562,"c":196.2158135475,"v":978061.9739796091,"t":1735074000}
+{"o":196.2158135475,"h":197.1829731752,"l":195.6687088151,"c":196.4638239505,"v":922318.7076480524,"t":1735077600}
+{"o":196.4638239505,"h":197.8869836109,"l":195.5116591308,"c":196.6035193756,"v":907421.4344018808,"t":1735081200}
+{"o":196.6035193756,"h":197.426661978,"l":195.9121306205,"c":196.9959540096,"v":1013053.2044431227,"t":1735084800}
+{"o":196.9959540096,"h":201.5587953026,"l":196.9117324797,"c":198.7335395789,"v":1329342.309491355,"t":1735088400}
+{"o":198.7335395789,"h":201.3408652069,"l":198.6677599268,"c":201.0579696149,"v":1162753.3171336411,"t":1735092000}
+{"o":201.0579696149,"h":201.8888042432,"l":199.0444175238,"c":199.3397410166,"v":918418.2389734872,"t":1735095600}
+{"o":199.3397410166,"h":199.5641889915,"l":197.949125227,"c":198.8475187786,"v":765050.5311502105,"t":1735099200}
+{"o":198.8475187786,"h":199.5112948606,"l":197.8649334568,"c":198.8218287664,"v":715290.1393371726,"t":1735102800}
+{"o":198.8218287664,"h":200.0274855926,"l":197.5453772925,"c":198.2742159557,"v":754469.0552245448,"t":1735106400}
+{"o":198.2742159557,"h":199.2384492034,"l":195.5467209141,"c":197.598586456,"v":706457.4855867835,"t":1735110000}
+{"o":197.598586456,"h":198.5298013589,"l":196.865674923,"c":197.3381215574,"v":765874.5093634492,"t":1735113600}
+{"o":197.3381215574,"h":198.1713264071,"l":196.8298734756,"c":197.4770641995,"v":600419.0389279284,"t":1735117200}
+{"o":197.4770641995,"h":200.9889121616,"l":195.9566263394,"c":196.8831043398,"v":798561.4421302815,"t":1735120800}
+{"o":196.8831043398,"h":197.5621946682,"l":194.5907979934,"c":195.2952444947,"v":687062.2962158904,"t":1735124400}
+{"o":195.2952444947,"h":196.3501844338,"l":194.5552403947,"c":195.560943629,"v":776323.348898154,"t":1735128000}
+{"o":195.560943629,"h":196.5757719572,"l":195.3859120823,"c":196.4726196489,"v":651506.2838669065,"t":1735131600}
+{"o":196.4726196489,"h":198.91289967,"l":196.3772641518,"c":198.4002178953,"v":782638.4540221707,"t":1735135200}
+{"o":198.4002178953,"h":198.486678891,"l":196.4169873668,"c":197.7268464175,"v":859294.8429733863,"t":1735138800}
+{"o":197.7268464175,"h":198.2815847133,"l":195.5649010741,"c":196.9187302177,"v":1019496.5029420408,"t":1735142400}
+{"o":196.9187302177,"h":198.3154654221,"l":196.0185844217,"c":198.2858024143,"v":927231.0815219622,"t":1735146000}
+{"o":198.2858024143,"h":198.7272371529,"l":196.9049612052,"c":197.6927532797,"v":730073.2915040093,"t":1735149600}
+{"o":197.6927532797,"h":200.4479902018,"l":197.6208236257,"c":198.6405369303,"v":795558.1239165162,"t":1735153200}
+{"o":198.6405369303,"h":199.5639974792,"l":197.1425425265,"c":197.5342875604,"v":840733.3731695664,"t":1735156800}
+{"o":197.5342875604,"h":198.1488567349,"l":195.5862552274,"c":195.8933367949,"v":883962.8233538246,"t":1735160400}
+{"o":195.8933367949,"h":196.7744990985,"l":195.067690634,"c":196.2419148699,"v":811532.6041521786,"t":1735164000}
+{"o":196.2419148699,"h":197.3498054423,"l":196.0705876545,"c":196.9495193995,"v":753807.7833724023,"t":1735167600}
+{"o":196.9495193995,"h":199.6954745289,"l":195.7029047114,"c":196.2549161115,"v":904638.9634996883,"t":1735171200}
+{"o":196.2549161115,"h":197.6237781624,"l":195.7380152332,"c":196.3880491988,"v":911657.6200528446,"t":1735174800}
+{"o":196.3880491988,"h":198.6274988308,"l":195.4380184445,"c":196.5516163761,"v":935909.1355506447,"t":1735178400}
+{"o":196.5516163761,"h":197.0502151932,"l":195.1257108911,"c":196.0730112706,"v":1118639.7008907704,"t":1735182000}
+{"o":196.0730112706,"h":196.0766945049,"l":193.0088000077,"c":194.65232107,"v":1176643.2062073553,"t":1735185600}
+{"o":194.65232107,"h":195.0922897612,"l":193.434968681,"c":194.081177531,"v":935270.340664994,"t":1735189200}
+{"o":194.081177531,"h":194.5849881265,"l":191.3990943216,"c":193.4921725304,"v":1059310.395410697,"t":1735192800}
+{"o":193.4921725304,"h":195.3893267319,"l":191.818761734,"c":192.9201504209,"v":911080.2837818824,"t":1735196400}
+{"o":192.9201504209,"h":193.3205692273,"l":187.9558679433,"c":188.5920516323,"v":1504806.5868982128,"t":1735200000}
+{"o":188.5920516323,"h":189.8546807247,"l":188.412810825,"c":188.9731994214,"v":917832.9171071735,"t":1735203600}
+{"o":188.9731994214,"h":189.5883287576,"l":187.2905303165,"c":188.370814704,"v":810305.549470279,"t":1735207200}
+{"o":188.370814704,"h":190.335381632,"l":188.2901635554,"c":189.2013665737,"v":840889.1805023132,"t":1735210800}
+{"o":189.2013665737,"h":189.5457091378,"l":188.1356322009,"c":188.4391093716,"v":895108.4592481079,"t":1735214400}
+{"o":188.4391093716,"h":189.2432747384,"l":186.6542044197,"c":188.5427508813,"v":909738.0050009812,"t":1735218000}
+{"o":188.5427508813,"h":189.598013832,"l":187.0458164242,"c":188.080020002,"v":1171418.4292011738,"t":1735221600}
+{"o":188.080020002,"h":189.4476846793,"l":187.3886655967,"c":188.1823347379,"v":1099400.9858723949,"t":1735225200}
+{"o":188.1823347379,"h":190.4718787768,"l":187.7879381076,"c":190.102489363,"v":1103920.4480379014,"t":1735228800}
+{"o":190.102489363,"h":190.1694997812,"l":186.8861488668,"c":187.7455221651,"v":1109344.0258359776,"t":1735232400}
+{"o":187.7455221651,"h":188.8788212395,"l":186.8868539332,"c":188.7922626158,"v":916190.8625283272,"t":1735236000}
+{"o":188.7922626158,"h":188.9704906127,"l":186.7644904015,"c":188.6076935569,"v":790063.2181595743,"t":1735239600}
+{"o":188.6076935569,"h":189.2473291403,"l":186.5164625165,"c":187.8226071384,"v":913262.3235425674,"t":1735243200}
+{"o":187.8226071384,"h":189.3685235288,"l":186.0326765303,"c":188.9145268593,"v":971619.2076790227,"t":1735246800}
+{"o":188.9145268593,"h":189.521514471,"l":188.2480667693,"c":188.5005327448,"v":839056.5086098862,"t":1735250400}
+{"o":188.5005327448,"h":188.6942347946,"l":186.5624140966,"c":187.9019567268,"v":859887.3599868227,"t":1735254000}
+{"o":187.9019567268,"h":188.7436890608,"l":186.6884290188,"c":188.4766503088,"v":900959.4043674886,"t":1735257600}
+{"o":188.4766503088,"h":189.3857877087,"l":186.1002019244,"c":188.4055523996,"v":755845.2883431831,"t":1735261200}
+{"o":188.4055523996,"h":189.7626584302,"l":187.509390502,"c":188.2376346312,"v":779563.550365979,"t":1735264800}
+{"o":188.2376346312,"h":189.2637035499,"l":187.8016690457,"c":188.8455972505,"v":745017.8852055038,"t":1735268400}
+{"o":188.8455972505,"h":191.1271070816,"l":188.7987280876,"c":189.2122774181,"v":763147.4926693661,"t":1735272000}
+{"o":189.2122774181,"h":189.4791528533,"l":185.571879792,"c":188.6126459746,"v":804524.1483082683,"t":1735275600}
+{"o":188.6126459746,"h":190.3836219644,"l":188.6126459746,"c":190.3449433063,"v":810381.0856843749,"t":1735279200}
+{"o":190.3449433063,"h":190.5613669595,"l":185.2115639706,"c":186.072668386,"v":1022726.6998260407,"t":1735282800}
+{"o":186.072668386,"h":189.837184906,"l":186.0563952907,"c":188.395472165,"v":1000863.8163869373,"t":1735286400}
+{"o":188.395472165,"h":193.777716402,"l":188.2693618416,"c":192.4722682727,"v":1300951.2515217348,"t":1735290000}
+{"o":192.4722682727,"h":193.1234267577,"l":188.3285270707,"c":190.3838549749,"v":861281.2491066502,"t":1735293600}
+{"o":190.3838549749,"h":190.9041080519,"l":189.5242067982,"c":190.7470280171,"v":827013.268665984,"t":1735297200}
+{"o":190.7470280171,"h":190.846554612,"l":189.9162030735,"c":190.2305704379,"v":808209.2532208271,"t":1735300800}
+{"o":190.2305704379,"h":190.4461702758,"l":188.4477976655,"c":188.8831051896,"v":833146.7081482019,"t":1735304400}
+{"o":188.8831051896,"h":189.0097237146,"l":185.5698884221,"c":186.8677535611,"v":1048704.5242180678,"t":1735308000}
+{"o":186.8677535611,"h":186.9228292973,"l":182.3689158503,"c":183.4918979114,"v":1277524.5689087852,"t":1735311600}
+{"o":183.4918979114,"h":184.0094576579,"l":181.790266403,"c":183.8702538895,"v":1150148.8973051396,"t":1735315200}
+{"o":183.8702538895,"h":185.8864942578,"l":181.9880198509,"c":185.5439185782,"v":1100025.8948588665,"t":1735318800}
+{"o":185.5439185782,"h":186.6616376934,"l":185.0475632356,"c":186.3995376839,"v":806068.049560477,"t":1735322400}
+{"o":186.3995376839,"h":186.7062738219,"l":184.1497115281,"c":186.2712446921,"v":877604.7359094835,"t":1735326000}
+{"o":186.2712446921,"h":186.3751823934,"l":183.7714676976,"c":185.3539569755,"v":866644.4423843641,"t":1735329600}
+{"o":185.3539569755,"h":185.603095004,"l":184.0138407483,"c":184.1242730266,"v":809409.5915376798,"t":1735333200}
+{"o":184.1242730266,"h":185.2849958329,"l":183.3964545254,"c":184.2497435481,"v":755211.6239431987,"t":1735336800}
+{"o":184.2497435481,"h":184.5298092654,"l":182.5290007263,"c":183.6531811518,"v":800856.8918438207,"t":1735340400}
+{"o":183.6531811518,"h":184.9411476879,"l":183.4858681058,"c":184.6050042549,"v":919263.6139312958,"t":1735344000}
+{"o":184.6050042549,"h":186.3252050657,"l":183.7130800477,"c":184.6583128505,"v":847048.9283765183,"t":1735347600}
+{"o":184.6583128505,"h":185.836267391,"l":182.142531296,"c":183.4610644913,"v":853391.1143525466,"t":1735351200}
+{"o":183.4610644913,"h":185.2258509375,"l":183.2371744936,"c":184.3644476788,"v":817910.7865718168,"t":1735354800}
+{"o":184.3644476788,"h":184.6707173553,"l":183.6518649049,"c":183.8086967373,"v":655046.8882343582,"t":1735358400}
+{"o":183.8086967373,"h":185.6023512514,"l":182.9345534851,"c":185.1983543735,"v":679940.8624134761,"t":1735362000}
+{"o":185.1983543735,"h":185.4684593709,"l":184.4246471023,"c":185.026804323,"v":654281.5986060534,"t":1735365600}
+{"o":185.026804323,"h":185.6836448632,"l":184.2154319268,"c":184.4724566837,"v":674468.1434358798,"t":1735369200}
+{"o":184.4724566837,"h":185.7776362582,"l":183.396503052,"c":185.6532073241,"v":666432.00209851,"t":1735372800}
+{"o":185.6532073241,"h":186.9406208317,"l":185.4435948116,"c":185.6519725248,"v":661363.9819000331,"t":1735376400}
+{"o":185.6519725248,"h":185.9573209041,"l":184.8946724057,"c":185.1804330909,"v":680255.7486548598,"t":1735380000}
+{"o":185.1804330909,"h":188.0197464064,"l":185.1446546949,"c":186.5628014893,"v":736705.2295605412,"t":1735383600}
+{"o":186.5628014893,"h":187.7532459808,"l":185.8625821517,"c":186.1796419572,"v":733898.2412729283,"t":1735387200}
+{"o":186.1796419572,"h":187.908926069,"l":186.1205361691,"c":187.5830415698,"v":880588.6224809536,"t":1735390800}
+{"o":187.5830415698,"h":189.8822983017,"l":186.8525429658,"c":189.0950491316,"v":1161141.1486549231,"t":1735394400}
+{"o":189.0950491316,"h":190.6208806217,"l":189.0946156296,"c":189.5300986561,"v":1011442.0068544946,"t":1735398000}
+{"o":189.5300986561,"h":191.9571075536,"l":188.9707025797,"c":191.9193314056,"v":1021566.7394634475,"t":1735401600}
+{"o":191.9193314056,"h":194.9471142806,"l":191.8827638618,"c":194.1004240759,"v":1060724.8525188696,"t":1735405200}
+{"o":194.1004240759,"h":195.3752879956,"l":192.7980926261,"c":193.0294166509,"v":945203.0312583382,"t":1735408800}
+{"o":193.0294166509,"h":193.4446423869,"l":192.6593721187,"c":193.1202818991,"v":878468.4643476037,"t":1735412400}
+{"o":193.1202818991,"h":193.3609249801,"l":191.1771287108,"c":192.5476503947,"v":718032.8124764734,"t":1735416000}
+{"o":192.5476503947,"h":193.8874848381,"l":192.1868171994,"c":193.7450667162,"v":760208.5648527889,"t":1735419600}
+{"o":193.7450667162,"h":196.3810426264,"l":193.3280922108,"c":194.4863175769,"v":850801.3329581433,"t":1735423200}
+{"o":194.4863175769,"h":195.2062994569,"l":193.5866765768,"c":194.807197996,"v":937186.8104866825,"t":1735426800}
+{"o":194.807197996,"h":195.0084410775,"l":193.0621338839,"c":193.3109402318,"v":932336.4301756279,"t":1735430400}
+{"o":193.3109402318,"h":193.8171564974,"l":190.5437113383,"c":191.9351955576,"v":827395.2115776491,"t":1735434000}
+{"o":191.9351955576,"h":194.0950487813,"l":191.7452317591,"c":193.0218686879,"v":790253.1895397725,"t":1735437600}
+{"o":193.0218686879,"h":194.2899713189,"l":192.5692981434,"c":194.1015352752,"v":1069203.1722769239,"t":1735441200}
+{"o":145.1782191118,"h":145.3569384471,"l":144.9151914775,"c":145.1666202953,"v":380155.7770190337,"t":1728244800}
+{"o":145.1666202953,"h":145.7008777115,"l":144.0424194895,"c":144.1696512316,"v":392220.4570027255,"t":1728248400}
+{"o":144.1696512316,"h":145.1970966112,"l":144.1567656378,"c":145.0690184337,"v":357899.5850234181,"t":1728252000}
+{"o":145.0690184337,"h":146.4714514136,"l":145.066478537,"c":146.1944577077,"v":430112.5334137317,"t":1728255600}
+{"o":146.1944577077,"h":149.1363082643,"l":145.6329127095,"c":148.9486356406,"v":687385.8222378105,"t":1728259200}
+{"o":148.9486356406,"h":150.1669879537,"l":148.399569104,"c":150.1094109481,"v":603145.9431759345,"t":1728262800}
+{"o":150.1094109481,"h":150.6942888811,"l":148.8887954693,"c":149.2089047939,"v":510915.0757243732,"t":1728266400}
+{"o":149.2089047939,"h":149.8348731337,"l":148.7727201249,"c":149.6234168395,"v":525001.7763133823,"t":1728270000}
+{"o":149.6234168395,"h":150.2196937461,"l":149.2323504284,"c":149.2858119111,"v":350937.4378112106,"t":1728273600}
+{"o":149.2858119111,"h":149.8023622764,"l":148.4550788524,"c":148.5335749629,"v":351732.2192520947,"t":1728277200}
+{"o":148.5335749629,"h":149.2509451526,"l":148.3962405058,"c":149.2509451526,"v":363373.4665504733,"t":1728280800}
+{"o":149.2509451526,"h":149.2509451526,"l":147.6222447701,"c":147.7659592162,"v":487052.2892122161,"t":1728284400}
+{"o":147.7659592162,"h":148.9179475184,"l":147.6588039406,"c":148.1379022388,"v":425854.2072554424,"t":1728288000}
+{"o":148.1379022388,"h":148.3926114262,"l":146.4363776725,"c":147.1008868785,"v":443106.3606669757,"t":1728291600}
+{"o":147.1008868785,"h":147.1008868785,"l":145.8082535408,"c":146.3547577016,"v":383018.7337353702,"t":1728295200}
+{"o":146.3547577016,"h":147.102329054,"l":145.2931848355,"c":147.0554828024,"v":405773.9351883141,"t":1728298800}
+{"o":147.0554828024,"h":147.1123623843,"l":145.9681127811,"c":146.2009997749,"v":498334.4029959007,"t":1728302400}
+{"o":146.2009997749,"h":147.6609703954,"l":146.0527921368,"c":147.5816598501,"v":564252.2182743171,"t":1728306000}
+{"o":147.5816598501,"h":151.9864824791,"l":147.466667728,"c":150.2002754629,"v":933578.0110301331,"t":1728309600}
+{"o":150.2002754629,"h":150.2393444831,"l":148.0536179726,"c":148.3989331961,"v":725753.8278050288,"t":1728313200}
+{"o":148.3989331961,"h":149.1236572162,"l":147.4777784698,"c":148.8777842696,"v":698738.010775558,"t":1728316800}
+{"o":148.8777842696,"h":149.0311518343,"l":148.0444859011,"c":148.7905490021,"v":534715.2621950485,"t":1728320400}
+{"o":148.7905490021,"h":148.8395319602,"l":145.2520891098,"c":145.3902529438,"v":790256.4096524067,"t":1728324000}
+{"o":145.3902529438,"h":147.0455799404,"l":145.3098458925,"c":146.7770976274,"v":581330.3253611351,"t":1728327600}
+{"o":146.7770976274,"h":146.9754598765,"l":145.2555247168,"c":145.3846302847,"v":609022.2426665071,"t":1728331200}
+{"o":145.3846302847,"h":146.7256562408,"l":144.5409684747,"c":146.5299433885,"v":392019.308817406,"t":1728334800}
+{"o":146.5299433885,"h":146.6015520791,"l":143.990946882,"c":144.2094780111,"v":458001.3785611988,"t":1728338400}
+{"o":144.2094780111,"h":145.3371412029,"l":143.1913022567,"c":143.6825073738,"v":686950.6048637916,"t":1728342000}
+{"o":143.6825073738,"h":144.7748576221,"l":143.2214570965,"c":144.47330192,"v":612701.5652469171,"t":1728345600}
+{"o":144.47330192,"h":145.1422858316,"l":143.5893265144,"c":144.8025169784,"v":455183.0212988291,"t":1728349200}
+{"o":144.8025169784,"h":145.2783931774,"l":143.7661246042,"c":145.0762528728,"v":457975.0747098433,"t":1728352800}
+{"o":145.0762528728,"h":145.0762528728,"l":144.2327346836,"c":144.3986959187,"v":387543.0304394737,"t":1728356400}
+{"o":144.3986959187,"h":144.7832505021,"l":143.3872642478,"c":143.948957241,"v":417835.0670479593,"t":1728360000}
+{"o":143.948957241,"h":144.0898650755,"l":142.5785304663,"c":143.4371632995,"v":447877.0369302242,"t":1728363600}
+{"o":143.4371632995,"h":144.0527130866,"l":141.9338007327,"c":143.7357347323,"v":440926.422446419,"t":1728367200}
+{"o":143.7357347323,"h":143.7489100635,"l":141.5972760331,"c":142.7735258305,"v":459765.7562780982,"t":1728370800}
+{"o":142.7735258305,"h":143.4470017499,"l":142.3618720684,"c":143.2463526593,"v":395418.6979588114,"t":1728374400}
+{"o":143.2463526593,"h":143.6776973726,"l":142.5819269757,"c":143.3928009018,"v":369487.5538445776,"t":1728378000}
+{"o":143.3928009018,"h":144.0201331589,"l":142.9894912824,"c":143.7768822018,"v":347166.4909395938,"t":1728381600}
+{"o":143.7768822018,"h":144.3829615716,"l":143.5858714222,"c":144.1927534461,"v":331266.7931630809,"t":1728385200}
+{"o":144.1927534461,"h":144.2636257127,"l":142.920363762,"c":142.9986525073,"v":376617.4294976499,"t":1728388800}
+{"o":142.9986525073,"h":144.7350234834,"l":142.3372454002,"c":144.6290464493,"v":499082.7649497003,"t":1728392400}
+{"o":144.6290464493,"h":145.2173462264,"l":142.0886397431,"c":143.7335655418,"v":700026.6010747299,"t":1728396000}
+{"o":143.7335655418,"h":144.0055252659,"l":140.8374392746,"c":142.4864578198,"v":704771.2972929042,"t":1728399600}
+{"o":142.4864578198,"h":143.550214909,"l":141.4171974105,"c":143.3973357561,"v":611638.2266285605,"t":1728403200}
+{"o":143.3973357561,"h":143.6066241902,"l":141.8924136492,"c":142.9859409374,"v":531321.0074215044,"t":1728406800}
+{"o":142.9859409374,"h":143.5524189436,"l":141.6536749015,"c":142.5874424987,"v":510431.3175150065,"t":1728410400}
+{"o":142.5874424987,"h":143.7333981905,"l":141.891754406,"c":143.3488131497,"v":568872.3687048905,"t":1728414000}
+{"o":143.3488131497,"h":144.1095143249,"l":143.0123191382,"c":144.1095143249,"v":491440.764896505,"t":1728417600}
+{"o":144.1095143249,"h":144.3520956697,"l":143.6407765746,"c":143.8615124983,"v":522855.3023338178,"t":1728421200}
+{"o":143.8615124983,"h":143.9151283707,"l":142.8351928181,"c":142.9477129768,"v":533062.014183642,"t":1728424800}
+{"o":142.9477129768,"h":143.3036878657,"l":142.3313849843,"c":143.2280035415,"v":362731.1070848905,"t":1728428400}
+{"o":143.2280035415,"h":143.9077655997,"l":142.7680903453,"c":143.902552129,"v":533008.658125653,"t":1728432000}
+{"o":143.902552129,"h":145.0366172854,"l":143.6432074913,"c":144.4168087275,"v":823904.9235844576,"t":1728435600}
+{"o":144.4168087275,"h":144.5532271835,"l":143.5362177661,"c":143.6453976724,"v":489387.0295763336,"t":1728439200}
+{"o":143.6453976724,"h":144.2602437304,"l":143.1720455213,"c":143.6046020771,"v":444367.4601270892,"t":1728442800}
+{"o":143.6046020771,"h":143.7490365022,"l":142.8161303248,"c":143.022286095,"v":358821.1054710145,"t":1728446400}
+{"o":143.022286095,"h":143.9902429619,"l":142.6766686628,"c":143.8021511978,"v":400901.4408317768,"t":1728450000}
+{"o":143.8021511978,"h":143.9255952707,"l":142.9778093276,"c":143.2223767748,"v":540976.8397450567,"t":1728453600}
+{"o":143.2223767748,"h":143.223833865,"l":142.3466932363,"c":142.7820984033,"v":402501.3307802337,"t":1728457200}
+{"o":142.7820984033,"h":143.1351961637,"l":142.1242260607,"c":142.5637328841,"v":374029.33175879,"t":1728460800}
+{"o":142.5637328841,"h":142.9490708107,"l":142.3066657981,"c":142.8500067859,"v":411216.9715147021,"t":1728464400}
+{"o":142.8500067859,"h":143.0559094939,"l":142.050823437,"c":142.253964408,"v":403398.2296496001,"t":1728468000}
+{"o":142.253964408,"h":142.906090469,"l":142.1499870121,"c":142.8077556838,"v":380815.7484647161,"t":1728471600}
+{"o":142.8077556838,"h":142.9362314873,"l":140.7515282014,"c":141.4346023176,"v":550809.7744300922,"t":1728475200}
+{"o":141.4346023176,"h":141.7873526244,"l":139.864613161,"c":140.7196879133,"v":690548.3557538957,"t":1728478800}
+{"o":140.7196879133,"h":141.6845412881,"l":140.307732023,"c":140.9253272125,"v":621350.1329963342,"t":1728482400}
+{"o":140.9253272125,"h":142.7473538899,"l":140.9175809358,"c":142.473699126,"v":587115.9579926268,"t":1728486000}
+{"o":142.473699126,"h":142.5205196219,"l":140.2081353967,"c":140.5092576805,"v":703987.3740749838,"t":1728489600}
+{"o":140.5092576805,"h":141.0785204977,"l":140.04381113,"c":140.7815981774,"v":653357.9968685987,"t":1728493200}
+{"o":140.7815981774,"h":141.0407720355,"l":139.4877038908,"c":140.1925699255,"v":709356.4904977606,"t":1728496800}
+{"o":140.1925699255,"h":140.751016299,"l":139.1563065672,"c":140.6556578328,"v":710790.7356202406,"t":1728500400}
+{"o":140.6556578328,"h":140.6608198274,"l":138.3157780491,"c":138.4436381314,"v":814421.3609022137,"t":1728504000}
+{"o":138.4436381314,"h":139.7168890399,"l":138.2690889705,"c":139.4439601013,"v":514947.8843290118,"t":1728507600}
+{"o":139.4439601013,"h":139.545576355,"l":138.7981584928,"c":138.8061399689,"v":573333.5575930576,"t":1728511200}
+{"o":138.8061399689,"h":139.3307836903,"l":138.7205030115,"c":138.9785118491,"v":301455.0274929726,"t":1728514800}
+{"o":138.9785118491,"h":138.9785118491,"l":137.2599852585,"c":138.0843637496,"v":469195.9113525522,"t":1728518400}
+{"o":138.0843637496,"h":139.4661276138,"l":138.0464969988,"c":138.9961797591,"v":450995.0156814852,"t":1728522000}
+{"o":138.9961797591,"h":139.5566260515,"l":138.8634716696,"c":139.3400369729,"v":410558.9545106399,"t":1728525600}
+{"o":139.3400369729,"h":140.0006372666,"l":139.0752853111,"c":139.4676053892,"v":322784.1813147033,"t":1728529200}
+{"o":139.4676053892,"h":139.9224892962,"l":139.264932907,"c":139.4651113726,"v":322233.9336916361,"t":1728532800}
+{"o":139.4651113726,"h":140.4242524879,"l":139.0821364909,"c":140.174438126,"v":402176.353475499,"t":1728536400}
+{"o":140.174438126,"h":140.3070859174,"l":139.7313220797,"c":140.0734867277,"v":348161.6365843627,"t":1728540000}
+{"o":140.0734867277,"h":140.1040537584,"l":139.2925247455,"c":139.2925247455,"v":375880.6505421688,"t":1728543600}
+{"o":139.2925247455,"h":139.7488036063,"l":138.1682006146,"c":138.2332631384,"v":402017.3035891231,"t":1728547200}
+{"o":138.2332631384,"h":138.4344174252,"l":136.7523816305,"c":138.041955154,"v":415671.1288500546,"t":1728550800}
+{"o":138.041955154,"h":139.2643227898,"l":137.9365019571,"c":139.083800412,"v":373756.6582153764,"t":1728554400}
+{"o":139.083800412,"h":140.060195338,"l":138.8451780835,"c":139.9875627227,"v":383024.3665471054,"t":1728558000}
+{"o":139.9875627227,"h":140.325243657,"l":137.8035625707,"c":138.6128184395,"v":653011.5883226859,"t":1728561600}
+{"o":138.6128184395,"h":139.7885347244,"l":136.8871600901,"c":137.7047227286,"v":604740.423343253,"t":1728565200}
+{"o":137.7047227286,"h":138.2623264468,"l":135.8118387488,"c":137.0658473629,"v":642807.9021165643,"t":1728568800}
+{"o":137.0658473629,"h":138.2979447631,"l":136.5561167277,"c":138.2912050567,"v":532674.5809783771,"t":1728572400}
+{"o":138.2912050567,"h":138.699798181,"l":137.3414603463,"c":137.6328908847,"v":546055.6440730627,"t":1728576000}
+{"o":137.6328908847,"h":138.088013432,"l":136.0408106228,"c":136.2597343933,"v":633706.4845527589,"t":1728579600}
+{"o":136.2597343933,"h":136.9299653833,"l":135.0906207259,"c":136.8676468796,"v":812992.104585954,"t":1728583200}
+{"o":136.8676468796,"h":137.8333707304,"l":136.5392013976,"c":137.7529472747,"v":570123.4136098418,"t":1728586800}
+{"o":137.7529472747,"h":138.4670831781,"l":136.7914967719,"c":137.2287363826,"v":520530.8857401543,"t":1728590400}
+{"o":137.2287363826,"h":138.3519375633,"l":136.9202765422,"c":138.2897119048,"v":438476.8776754241,"t":1728594000}
+{"o":138.2897119048,"h":138.918321486,"l":137.4342645033,"c":138.2522825173,"v":478769.6330291968,"t":1728597600}
+{"o":138.2522825173,"h":138.8024255419,"l":138.2409958636,"c":138.7357625569,"v":420499.891098097,"t":1728601200}
+{"o":138.7357625569,"h":139.4710910161,"l":138.5222559036,"c":139.0655233599,"v":554894.4171121905,"t":1728604800}
+{"o":139.0655233599,"h":140.1280616473,"l":138.2965133641,"c":139.8161187165,"v":516972.2633535332,"t":1728608400}
+{"o":139.8161187165,"h":140.656055765,"l":139.339684989,"c":140.5019341357,"v":381756.5615751912,"t":1728612000}
+{"o":140.5019341357,"h":141.1590647816,"l":140.4686826814,"c":140.4686826814,"v":404852.9701749536,"t":1728615600}
+{"o":140.4686826814,"h":140.78883027,"l":140.1973715455,"c":140.7469979031,"v":341717.8989473396,"t":1728619200}
+{"o":140.7469979031,"h":141.0474524928,"l":140.4796698891,"c":140.5825773095,"v":322152.215929354,"t":1728622800}
+{"o":140.5825773095,"h":141.5613124911,"l":140.5670866092,"c":141.2064047596,"v":405731.7337225279,"t":1728626400}
+{"o":141.2064047596,"h":141.7265064622,"l":140.7290039673,"c":140.8178881618,"v":369246.8619573101,"t":1728630000}
+{"o":140.8178881618,"h":141.3192812546,"l":140.6019851684,"c":141.0711468607,"v":349140.5833263794,"t":1728633600}
+{"o":141.0711468607,"h":141.9399259831,"l":141.0585365335,"c":141.7962712523,"v":426687.8647687417,"t":1728637200}
+{"o":141.7962712523,"h":142.5172549703,"l":141.3278340683,"c":141.5675260019,"v":433368.8150041708,"t":1728640800}
+{"o":141.5675260019,"h":141.9850585609,"l":141.20293086,"c":141.6319087061,"v":371781.6735897921,"t":1728644400}
+{"o":141.6319087061,"h":142.8153664728,"l":141.4627473694,"c":142.6837008503,"v":516464.7503954281,"t":1728648000}
+{"o":142.6837008503,"h":143.5628467085,"l":141.9848888303,"c":143.2748918008,"v":585578.1108046444,"t":1728651600}
+{"o":143.2748918008,"h":144.0488248808,"l":143.1737048026,"c":143.5630969381,"v":692847.6128216072,"t":1728655200}
+{"o":143.5630969381,"h":145.2059777642,"l":143.3555947724,"c":144.1195940341,"v":823039.9933198952,"t":1728658800}
+{"o":144.1195940341,"h":144.6145733724,"l":143.6243976459,"c":144.532260235,"v":714655.5813088097,"t":1728662400}
+{"o":144.532260235,"h":145.926103577,"l":143.0220911623,"c":145.7581824095,"v":768943.6549930095,"t":1728666000}
+{"o":145.7581824095,"h":145.9445997764,"l":144.8754312252,"c":145.5815191063,"v":672377.1392719432,"t":1728669600}
+{"o":145.5815191063,"h":146.2935695951,"l":144.9582249632,"c":145.2228031262,"v":618899.0604046173,"t":1728673200}
+{"o":145.2228031262,"h":145.8969075428,"l":144.9114259567,"c":145.7805010661,"v":501458.0546953615,"t":1728676800}
+{"o":145.7805010661,"h":146.167716465,"l":145.5448237666,"c":145.6346460581,"v":495483.0671837085,"t":1728680400}
+{"o":145.6346460581,"h":145.8490982537,"l":144.9793590052,"c":145.5465984591,"v":515827.4853466101,"t":1728684000}
+{"o":145.5465984591,"h":145.6410304247,"l":144.8663046045,"c":145.2078662197,"v":482259.2386301477,"t":1728687600}
+{"o":145.2078662197,"h":146.2972359675,"l":145.1587893542,"c":145.9582663793,"v":567455.6190024869,"t":1728691200}
+{"o":145.9582663793,"h":146.4678919637,"l":145.4063428834,"c":145.5352143667,"v":464123.1396122142,"t":1728694800}
+{"o":145.5352143667,"h":145.6176741265,"l":144.4905559331,"c":144.7234731868,"v":402473.0516512105,"t":1728698400}
+{"o":144.7234731868,"h":144.9633842862,"l":144.3666137141,"c":144.8362892295,"v":406096.1121354419,"t":1728702000}
+{"o":144.8362892295,"h":145.6248419539,"l":144.7974314369,"c":145.0898354396,"v":400434.4555434526,"t":1728705600}
+{"o":145.0898354396,"h":145.6199996794,"l":144.9970039964,"c":145.5363170442,"v":365356.5782100867,"t":1728709200}
+{"o":145.5363170442,"h":145.6725471114,"l":145.2564111092,"c":145.4020773105,"v":388522.0196023435,"t":1728712800}
+{"o":145.4020773105,"h":145.6109364881,"l":145.0100888167,"c":145.3085315104,"v":441417.3485841934,"t":1728716400}
+{"o":145.3085315104,"h":145.5771997125,"l":145.1521702006,"c":145.3692240104,"v":383654.8063690991,"t":1728720000}
+{"o":145.3692240104,"h":145.5339082752,"l":145.1245185857,"c":145.5339082752,"v":357608.3529601317,"t":1728723600}
+{"o":145.5339082752,"h":146.5355226612,"l":145.3100708459,"c":146.4353656339,"v":465130.7481638051,"t":1728727200}
+{"o":146.4353656339,"h":147.2606178796,"l":145.840676741,"c":145.9722611554,"v":457713.5046375715,"t":1728730800}
+{"o":145.9722611554,"h":146.9291595341,"l":145.5319238514,"c":146.6891920267,"v":732956.7544001653,"t":1728734400}
+{"o":146.6891920267,"h":146.9638571385,"l":145.9693418992,"c":146.2055175963,"v":576381.8350879011,"t":1728738000}
+{"o":146.2055175963,"h":147.0036750127,"l":145.8831556745,"c":146.6266401143,"v":568475.5340605977,"t":1728741600}
+{"o":146.6266401143,"h":146.9283295969,"l":145.4118995978,"c":145.8132115969,"v":615345.4983992127,"t":1728745200}
+{"o":145.8132115969,"h":146.904226324,"l":145.5514609336,"c":146.135977312,"v":710025.279134886,"t":1728748800}
+{"o":146.135977312,"h":147.1146700917,"l":145.6260002537,"c":146.6350368732,"v":614886.2056459123,"t":1728752400}
+{"o":146.6350368732,"h":146.916116333,"l":145.80229506,"c":146.1391685698,"v":513501.6120600643,"t":1728756000}
+{"o":146.1391685698,"h":146.7959239801,"l":145.9116064003,"c":146.4793632989,"v":427752.7367457224,"t":1728759600}
+{"o":146.4793632989,"h":146.6325492217,"l":146.2816961997,"c":146.4298277777,"v":408243.6530726317,"t":1728763200}
+{"o":146.4298277777,"h":147.5362559668,"l":146.1951608021,"c":146.4397612742,"v":479267.7221095936,"t":1728766800}
+{"o":146.4397612742,"h":146.9235332578,"l":146.1282479125,"c":146.7601724027,"v":455304.3287721401,"t":1728770400}
+{"o":146.7601724027,"h":146.8618270676,"l":146.012653501,"c":146.1078131024,"v":488651.3970233327,"t":1728774000}
+{"o":146.1078131024,"h":146.8099025599,"l":146.0726253118,"c":146.3591004956,"v":463843.9379105473,"t":1728777600}
+{"o":146.3591004956,"h":146.4199435646,"l":145.0633461964,"c":145.665093273,"v":451929.0376409913,"t":1728781200}
+{"o":145.665093273,"h":145.8397334787,"l":145.4367544993,"c":145.8215224304,"v":410260.5111812703,"t":1728784800}
+{"o":145.8215224304,"h":145.847517547,"l":143.2617606044,"c":144.9966381513,"v":439117.2100045901,"t":1728788400}
+{"o":144.9966381513,"h":145.7728941837,"l":144.9293544237,"c":145.6476382714,"v":445552.5664684044,"t":1728792000}
+{"o":145.6476382714,"h":146.4125934423,"l":145.5231578854,"c":146.1841083663,"v":539623.2978006466,"t":1728795600}
+{"o":146.1841083663,"h":146.6679347028,"l":145.9557672626,"c":146.12138467,"v":423468.7863811793,"t":1728799200}
+{"o":146.12138467,"h":146.4886444713,"l":145.5931967756,"c":146.1188038199,"v":466727.6377626444,"t":1728802800}
+{"o":146.1188038199,"h":146.750598915,"l":146.037410763,"c":146.3365405823,"v":477656.6634650327,"t":1728806400}
+{"o":146.3365405823,"h":147.92463153,"l":146.2724412072,"c":147.335816883,"v":480760.5142452708,"t":1728810000}
+{"o":147.335816883,"h":148.0428790094,"l":146.8378583859,"c":146.8395613081,"v":480356.1661691514,"t":1728813600}
+{"o":146.8395613081,"h":147.263905008,"l":146.0973798912,"c":146.2282608779,"v":536414.3362895154,"t":1728817200}
+{"o":146.2282608779,"h":147.3090583491,"l":146.1260942074,"c":147.0186357698,"v":572422.3047009967,"t":1728820800}
+{"o":147.0186357698,"h":147.7315235819,"l":146.8637672653,"c":146.8731253303,"v":527897.2422463663,"t":1728824400}
+{"o":146.8731253303,"h":146.9720095536,"l":144.4869484533,"c":145.0834288884,"v":595546.5927468495,"t":1728828000}
+{"o":145.0834288884,"h":145.6933443698,"l":143.5704632567,"c":145.0154476044,"v":692449.556829468,"t":1728831600}
+{"o":145.0154476044,"h":145.8470016951,"l":144.2342698699,"c":145.6431526671,"v":603969.4239858335,"t":1728835200}
+{"o":145.6431526671,"h":146.7947463466,"l":144.238683669,"c":145.1278741722,"v":578336.5918796702,"t":1728838800}
+{"o":145.1278741722,"h":145.5076113006,"l":144.3298811962,"c":145.0261701052,"v":584306.8922921509,"t":1728842400}
+{"o":145.0261701052,"h":146.8991427567,"l":144.6249294234,"c":145.7099315414,"v":1240421.6724613004,"t":1728846000}
+{"o":145.7099315414,"h":146.0874053551,"l":144.0777242632,"c":146.0367417253,"v":798645.9727073513,"t":1728849600}
+{"o":146.0367417253,"h":147.6714780275,"l":145.6859233827,"c":147.5359969499,"v":588023.9806653779,"t":1728853200}
+{"o":147.5359969499,"h":148.4895478869,"l":147.0143301672,"c":147.4400590636,"v":621489.8146039948,"t":1728856800}
+{"o":147.4400590636,"h":147.4862655015,"l":146.1445591517,"c":147.3808277754,"v":509400.0065393914,"t":1728860400}
+{"o":147.3808277754,"h":147.6197276071,"l":146.4584399279,"c":146.8245899278,"v":532911.6976478276,"t":1728864000}
+{"o":146.8245899278,"h":147.9981615337,"l":146.820820794,"c":147.4607119633,"v":675682.9315143636,"t":1728867600}
+{"o":147.4607119633,"h":148.4999398907,"l":146.7819379782,"c":148.0950479789,"v":590979.0204677606,"t":1728871200}
+{"o":148.0950479789,"h":152.6001435876,"l":148.0404194069,"c":152.1258255116,"v":846815.0939231472,"t":1728874800}
+{"o":152.1258255116,"h":153.4801408532,"l":150.6445303021,"c":151.8450372366,"v":863731.2100576884,"t":1728878400}
+{"o":151.8450372366,"h":152.1716328167,"l":150.4906225463,"c":151.0724751312,"v":545221.6724564621,"t":1728882000}
+{"o":151.0724751312,"h":152.7699836006,"l":150.6087511186,"c":151.6365495352,"v":561877.8859761879,"t":1728885600}
+{"o":151.6365495352,"h":152.7079528234,"l":151.2332881157,"c":152.6167317166,"v":643185.7049481443,"t":1728889200}
+{"o":152.6167317166,"h":152.9581592083,"l":151.6840915734,"c":152.0770170451,"v":614424.4603360329,"t":1728892800}
+{"o":152.0770170451,"h":153.2572881628,"l":151.6578536223,"c":152.5971478881,"v":638830.548267976,"t":1728896400}
+{"o":152.5971478881,"h":153.5785820681,"l":152.3028036358,"c":152.751289551,"v":606588.9528804821,"t":1728900000}
+{"o":152.751289551,"h":153.4831891682,"l":152.2832456318,"c":152.714768081,"v":534086.0939311151,"t":1728903600}
+{"o":152.714768081,"h":153.9697982207,"l":151.2126679473,"c":152.8110103227,"v":546637.4741708017,"t":1728907200}
+{"o":152.8110103227,"h":153.803462192,"l":152.2487838896,"c":153.325459735,"v":702867.1099203259,"t":1728910800}
+{"o":153.325459735,"h":155.6154870475,"l":153.2422366249,"c":154.6426497927,"v":1152188.106154629,"t":1728914400}
+{"o":154.6426497927,"h":157.697790674,"l":154.6110739201,"c":156.3441141784,"v":1257851.4861644325,"t":1728918000}
+{"o":156.3441141784,"h":156.5573332097,"l":154.2985732529,"c":154.7193585916,"v":961970.4367327673,"t":1728921600}
+{"o":154.7193585916,"h":155.6946508712,"l":154.5726735093,"c":155.2337897274,"v":811383.0594988172,"t":1728925200}
+{"o":155.2337897274,"h":155.9330321215,"l":154.9493541031,"c":155.4987160216,"v":807110.0543999337,"t":1728928800}
+{"o":155.4987160216,"h":156.1108614509,"l":154.9486519732,"c":155.2929779217,"v":792297.6331327326,"t":1728932400}
+{"o":155.2929779217,"h":156.1975738482,"l":155.0285497207,"c":155.7749070564,"v":671073.3896020616,"t":1728936000}
+{"o":155.7749070564,"h":156.3760027554,"l":155.054196729,"c":155.4136419827,"v":634970.1338979645,"t":1728939600}
+{"o":155.4136419827,"h":157.706195315,"l":155.3257003261,"c":157.6812220102,"v":725231.8010518698,"t":1728943200}
+{"o":157.6812220102,"h":157.6878463804,"l":156.5412889596,"c":157.1822271226,"v":618397.8410577497,"t":1728946800}
+{"o":157.1822271226,"h":157.9659401365,"l":156.4759407552,"c":157.145951566,"v":811841.1617498092,"t":1728950400}
+{"o":157.145951566,"h":157.8552591488,"l":156.4061543888,"c":156.9001043151,"v":658876.8680238886,"t":1728954000}
+{"o":156.9001043151,"h":157.7272036286,"l":156.5090229667,"c":157.1096352075,"v":573171.0856645474,"t":1728957600}
+{"o":157.1096352075,"h":157.2093280279,"l":154.8276061003,"c":155.0792573136,"v":637266.797988468,"t":1728961200}
+{"o":155.0792573136,"h":155.9789813622,"l":154.6498653083,"c":155.6630240431,"v":543463.9036077765,"t":1728964800}
+{"o":155.6630240431,"h":155.7302136967,"l":153.6715733354,"c":153.9654225926,"v":583372.5258630454,"t":1728968400}
+{"o":153.9654225926,"h":154.599148062,"l":153.3499093779,"c":154.4288647752,"v":503553.162055425,"t":1728972000}
+{"o":154.4288647752,"h":155.0235078307,"l":154.3381638977,"c":154.6739585309,"v":468209.1541396227,"t":1728975600}
+{"o":154.6739585309,"h":155.1589812499,"l":154.352295778,"c":154.5006678385,"v":452181.3097518315,"t":1728979200}
+{"o":154.5006678385,"h":154.5711444908,"l":151.2215500663,"c":154.0003437574,"v":438302.7244100706,"t":1728982800}
+{"o":154.0003437574,"h":154.8632699116,"l":153.6961582373,"c":154.5508888299,"v":408359.9011349511,"t":1728986400}
+{"o":154.5508888299,"h":154.6153148951,"l":151.4297015376,"c":152.1140075689,"v":780059.7771272919,"t":1728990000}
+{"o":152.1140075689,"h":153.6168312376,"l":151.6884149791,"c":153.1849285543,"v":699955.8877059245,"t":1728993600}
+{"o":153.1849285543,"h":158.5884833322,"l":152.6581975218,"c":158.1819733388,"v":1031938.0110655903,"t":1728997200}
+{"o":158.1819733388,"h":159.1616472483,"l":151.1843633772,"c":152.0832782227,"v":1885177.1027894898,"t":1729000800}
+{"o":152.0832782227,"h":154.4706082774,"l":149.8308130199,"c":153.011975444,"v":1442937.6859767104,"t":1729004400}
+{"o":153.011975444,"h":155.9626006847,"l":152.7467555173,"c":154.6092917923,"v":1051581.3587392394,"t":1729008000}
+{"o":154.6092917923,"h":155.3028798811,"l":153.6657620833,"c":154.4806276203,"v":926672.1583801642,"t":1729011600}
+{"o":154.4806276203,"h":156.0743727791,"l":154.2739945568,"c":154.7306290658,"v":740486.3217436428,"t":1729015200}
+{"o":154.7306290658,"h":155.3988589761,"l":153.4698470239,"c":154.7812944133,"v":770736.3230912812,"t":1729018800}
+{"o":154.7812944133,"h":154.9677060296,"l":152.0103750818,"c":152.5232328919,"v":914224.5866926251,"t":1729022400}
+{"o":152.5232328919,"h":153.2467906953,"l":151.8472163901,"c":153.2467906953,"v":718822.3855441117,"t":1729026000}
+{"o":153.2467906953,"h":153.7091129075,"l":152.6098109273,"c":152.7281392063,"v":548516.5108388254,"t":1729029600}
+{"o":152.7281392063,"h":154.7308697278,"l":151.2163768779,"c":154.4019034442,"v":664873.2108951147,"t":1729033200}
+{"o":154.4019034442,"h":154.7050088863,"l":153.0949821007,"c":153.5154603402,"v":684629.7523592839,"t":1729036800}
+{"o":153.5154603402,"h":154.9185244433,"l":152.6929444478,"c":154.4844205149,"v":903032.6887298567,"t":1729040400}
+{"o":154.4844205149,"h":155.7769486592,"l":154.0774271737,"c":154.1885616543,"v":802252.9435764701,"t":1729044000}
+{"o":154.1885616543,"h":154.4041348576,"l":153.4388287195,"c":153.9701016498,"v":647916.4133416795,"t":1729047600}
+{"o":153.9701016498,"h":154.4438080293,"l":152.863990026,"c":153.6923266289,"v":672510.7202302971,"t":1729051200}
+{"o":153.6923266289,"h":154.329363952,"l":153.4129310849,"c":153.9546108632,"v":549643.9800090755,"t":1729054800}
+{"o":153.9546108632,"h":154.6173813697,"l":153.0298568321,"c":153.7074875538,"v":632105.5209238711,"t":1729058400}
+{"o":153.7074875538,"h":153.7622399651,"l":152.6894441424,"c":153.3031903619,"v":679869.3877953214,"t":1729062000}
+{"o":153.3031903619,"h":154.5893870182,"l":153.0940153784,"c":154.1725762621,"v":750995.300173262,"t":1729065600}
+{"o":154.1725762621,"h":155.0910991284,"l":154.0852208655,"c":154.9491044285,"v":459745.1012026697,"t":1729069200}
+{"o":154.9491044285,"h":156.0369432473,"l":154.6593328944,"c":155.527195216,"v":614677.3094848017,"t":1729072800}
+{"o":155.527195216,"h":158.0553810687,"l":154.9853548067,"c":155.612680447,"v":1550277.1261809033,"t":1729076400}
+{"o":155.612680447,"h":156.15022959,"l":154.13501776,"c":155.1562603398,"v":1287672.6359390633,"t":1729080000}
+{"o":155.1562603398,"h":155.5969974289,"l":153.5579834018,"c":154.038594151,"v":845613.1506890221,"t":1729083600}
+{"o":154.038594151,"h":156.5677181269,"l":153.8143945701,"c":154.86673696,"v":954693.1304834697,"t":1729087200}
+{"o":154.86673696,"h":155.6280180128,"l":153.7616558149,"c":155.3711915623,"v":958820.0518339624,"t":1729090800}
+{"o":155.3711915623,"h":155.6319581413,"l":153.8342885037,"c":154.9823246341,"v":984008.0090887352,"t":1729094400}
+{"o":154.9823246341,"h":155.3820165964,"l":154.4101203044,"c":154.7797104689,"v":801502.0704425728,"t":1729098000}
+{"o":154.7797104689,"h":154.9478999675,"l":154.0768857257,"c":154.1498682909,"v":810483.6091574207,"t":1729101600}
+{"o":154.1498682909,"h":154.4389852085,"l":153.7849872006,"c":154.1360070292,"v":803285.2349778613,"t":1729105200}
+{"o":154.1360070292,"h":154.9204797001,"l":153.7288028476,"c":154.113625708,"v":803383.7482775153,"t":1729108800}
+{"o":154.113625708,"h":154.4823255768,"l":153.3364386553,"c":153.6561385827,"v":685184.156109895,"t":1729112400}
+{"o":153.6561385827,"h":154.7893167682,"l":153.606075536,"c":154.5634297508,"v":603877.001070176,"t":1729116000}
+{"o":154.5634297508,"h":154.5634297508,"l":153.7631192547,"c":153.9313229737,"v":697659.2486058061,"t":1729119600}
+{"o":153.9313229737,"h":155.2914547461,"l":153.9313229737,"c":154.6041828079,"v":758336.8164853234,"t":1729123200}
+{"o":154.6041828079,"h":155.3671216318,"l":152.6621182036,"c":155.2306102697,"v":712938.7261768118,"t":1729126800}
+{"o":155.2306102697,"h":155.4111837172,"l":153.5402524265,"c":153.5491147018,"v":844118.2840813725,"t":1729130400}
+{"o":153.5491147018,"h":154.4942479305,"l":153.3787532246,"c":154.3426536387,"v":749540.4093629377,"t":1729134000}
+{"o":154.3426536387,"h":154.4890852095,"l":152.7839882104,"c":152.9454112511,"v":623684.8082199146,"t":1729137600}
+{"o":152.9454112511,"h":153.3242642697,"l":152.0541680271,"c":152.4034662883,"v":591094.9657184668,"t":1729141200}
+{"o":152.4034662883,"h":152.9696813042,"l":151.9497089616,"c":151.9512061928,"v":562181.9392454979,"t":1729144800}
+{"o":151.9512061928,"h":152.3382266653,"l":151.1007078053,"c":152.2894383996,"v":599370.2699824813,"t":1729148400}
+{"o":152.2894383996,"h":152.9389938377,"l":151.78744813,"c":152.8977066658,"v":558264.8745206908,"t":1729152000}
+{"o":152.8977066658,"h":153.1136876348,"l":152.433687731,"c":152.7192525872,"v":508162.6478709131,"t":1729155600}
+{"o":152.7192525872,"h":152.9749918981,"l":151.0365313553,"c":152.0456323462,"v":572953.3265021851,"t":1729159200}
+{"o":152.0456323462,"h":152.2354240006,"l":149.7365577844,"c":150.9415950896,"v":607458.4556436469,"t":1729162800}
+{"o":150.9415950896,"h":152.1851331663,"l":150.7042895819,"c":152.1851331663,"v":646533.1171653105,"t":1729166400}
+{"o":152.1851331663,"h":152.9163103005,"l":151.0734067604,"c":151.7588611626,"v":814937.1918266515,"t":1729170000}
+{"o":151.7588611626,"h":151.9795735884,"l":149.6830178532,"c":151.6368418723,"v":1017160.176356773,"t":1729173600}
+{"o":151.6368418723,"h":152.7395653399,"l":150.5991057531,"c":152.5284837121,"v":938168.3163024742,"t":1729177200}
+{"o":152.5284837121,"h":152.5542251327,"l":150.0174676935,"c":150.9758048855,"v":818251.2952384807,"t":1729180800}
+{"o":150.9758048855,"h":151.1478003485,"l":148.9383267952,"c":149.1476970454,"v":924757.2565756135,"t":1729184400}
+{"o":149.1476970454,"h":149.216651592,"l":147.2642673573,"c":148.2000445929,"v":941805.9017732732,"t":1729188000}
+{"o":148.2000445929,"h":149.3491513957,"l":148.000258008,"c":149.0277551491,"v":765772.8457484718,"t":1729191600}
+{"o":149.0277551491,"h":150.1276397453,"l":148.9662005509,"c":149.2770042442,"v":716566.9633283977,"t":1729195200}
+{"o":149.2770042442,"h":150.0066442217,"l":149.2754447927,"c":149.7814416827,"v":621956.5050657204,"t":1729198800}
+{"o":149.7814416827,"h":150.6196021117,"l":149.7814416827,"c":150.6196021117,"v":561259.8941062391,"t":1729202400}
+{"o":150.6196021117,"h":150.6196021117,"l":149.8632317674,"c":150.1424276832,"v":495426.5556840419,"t":1729206000}
+{"o":150.1424276832,"h":150.4050980384,"l":149.3333635639,"c":149.4678826418,"v":597580.8467422948,"t":1729209600}
+{"o":149.4678826418,"h":152.4263519433,"l":149.2852361958,"c":152.0355166911,"v":699719.3382975957,"t":1729213200}
+{"o":152.0355166911,"h":152.9465821868,"l":151.6593621065,"c":152.8332078548,"v":700575.7817384717,"t":1729216800}
+{"o":152.8332078548,"h":152.8806755578,"l":151.4116104309,"c":151.556417451,"v":674293.7851894364,"t":1729220400}
+{"o":151.556417451,"h":152.4083062424,"l":151.5546660752,"c":152.1107938786,"v":587069.4345467519,"t":1729224000}
+{"o":152.1107938786,"h":152.7363531061,"l":151.8623880227,"c":152.7272555177,"v":648009.0253060297,"t":1729227600}
+{"o":152.7272555177,"h":153.6844571359,"l":152.5498728536,"c":153.3346291264,"v":672084.4624099213,"t":1729231200}
+{"o":153.3346291264,"h":153.8870501734,"l":152.9976414213,"c":153.6042342654,"v":700310.2910156909,"t":1729234800}
+{"o":153.6042342654,"h":153.9931555825,"l":153.1924413783,"c":153.3611018934,"v":553241.9154926102,"t":1729238400}
+{"o":153.3611018934,"h":153.7934550056,"l":152.8886262463,"c":153.1552364238,"v":600625.9111586345,"t":1729242000}
+{"o":153.1552364238,"h":153.6203763611,"l":153.0356692611,"c":153.3302598059,"v":510979.0802401484,"t":1729245600}
+{"o":153.3302598059,"h":153.6831865826,"l":152.4901719464,"c":152.6645613601,"v":593787.0997741297,"t":1729249200}
+{"o":152.6645613601,"h":152.9849679354,"l":151.7823904379,"c":152.0696045426,"v":666231.6994287109,"t":1729252800}
+{"o":152.0696045426,"h":153.5752271133,"l":151.9130058734,"c":153.4583909777,"v":744331.1954685056,"t":1729256400}
+{"o":153.4583909777,"h":154.4212917373,"l":152.7002509054,"c":154.0981701539,"v":987808.5961814965,"t":1729260000}
+{"o":154.0981701539,"h":155.2793022222,"l":153.3086313993,"c":154.4641785942,"v":865415.6978749475,"t":1729263600}
+{"o":154.4641785942,"h":155.7498620086,"l":153.3632824317,"c":155.434493045,"v":858120.7066515289,"t":1729267200}
+{"o":155.434493045,"h":155.9478608943,"l":155.0381651955,"c":155.1953097572,"v":940714.3518806529,"t":1729270800}
+{"o":155.1953097572,"h":156.3604480569,"l":154.9102157575,"c":155.8195189412,"v":835212.7108310943,"t":1729274400}
+{"o":155.8195189412,"h":155.897468011,"l":154.205539522,"c":154.5264815606,"v":722512.7514841658,"t":1729278000}
+{"o":154.5264815606,"h":154.6552730753,"l":153.8646669177,"c":154.2589259027,"v":628960.0830808615,"t":1729281600}
+{"o":154.2589259027,"h":154.4550787298,"l":153.4825688854,"c":154.0562885206,"v":604924.068017324,"t":1729285200}
+{"o":154.0562885206,"h":154.0907703403,"l":153.571490801,"c":154.0180015503,"v":525355.2660020307,"t":1729288800}
+{"o":154.0180015503,"h":154.8580619912,"l":153.9515266081,"c":154.6575501407,"v":471365.2430241579,"t":1729292400}
+{"o":154.6575501407,"h":154.8174017823,"l":154.0861237844,"c":154.1854374038,"v":495062.8381884369,"t":1729296000}
+{"o":154.1854374038,"h":154.7076967181,"l":154.0530858633,"c":154.0530858633,"v":597928.5492640649,"t":1729299600}
+{"o":154.0530858633,"h":154.7313662407,"l":153.8641121525,"c":154.7210352278,"v":585197.6639566846,"t":1729303200}
+{"o":154.7210352278,"h":155.69755895,"l":154.2096207096,"c":154.2262523854,"v":598478.6522792967,"t":1729306800}
+{"o":154.2262523854,"h":154.7613564228,"l":153.8573227206,"c":153.8646127495,"v":574975.2967982945,"t":1729310400}
+{"o":153.8646127495,"h":154.6884439831,"l":153.8630259488,"c":154.6252683904,"v":501289.1056131054,"t":1729314000}
+{"o":154.6252683904,"h":154.8172007967,"l":154.2137056698,"c":154.2852607041,"v":479878.1202903892,"t":1729317600}
+{"o":154.2852607041,"h":154.3866721605,"l":153.8261697079,"c":154.2642277897,"v":546187.7435586366,"t":1729321200}
+{"o":154.2642277897,"h":154.6796741137,"l":154.2617571798,"c":154.4685551713,"v":681537.7312160106,"t":1729324800}
+{"o":154.4685551713,"h":154.6528610823,"l":154.2737135908,"c":154.5924374295,"v":664874.5765386939,"t":1729328400}
+{"o":154.5924374295,"h":154.7352930074,"l":153.9443746867,"c":154.1594280698,"v":682707.427095423,"t":1729332000}
+{"o":154.1594280698,"h":154.4872391524,"l":153.3915013616,"c":153.5945750806,"v":919588.2242329096,"t":1729335600}
+{"o":153.5945750806,"h":154.5294344168,"l":153.5075840589,"c":154.3354228799,"v":857371.841244389,"t":1729339200}
+{"o":154.3354228799,"h":154.666805752,"l":153.9448692416,"c":154.4638389774,"v":830034.134895613,"t":1729342800}
+{"o":154.4638389774,"h":156.6922881408,"l":154.4374484167,"c":156.6554112799,"v":1278636.0380422571,"t":1729346400}
+{"o":156.6554112799,"h":157.2196372334,"l":155.2097947071,"c":156.2347290575,"v":1252614.3392345083,"t":1729350000}
+{"o":156.2347290575,"h":156.6552400632,"l":151.6979714912,"c":155.7737181225,"v":1399890.7405128316,"t":1729353600}
+{"o":155.7737181225,"h":156.0847504075,"l":154.4495151534,"c":155.3366884564,"v":844946.5503987679,"t":1729357200}
+{"o":155.3366884564,"h":156.0549446196,"l":154.8368699813,"c":155.5624125837,"v":1075304.8276231447,"t":1729360800}
+{"o":155.5624125837,"h":156.5656190622,"l":155.4839097462,"c":156.022712262,"v":949273.4254242739,"t":1729364400}
+{"o":156.022712262,"h":156.5759649982,"l":155.8365947802,"c":156.4976406157,"v":721510.335596004,"t":1729368000}
+{"o":156.4976406157,"h":157.5541445946,"l":156.4289445053,"c":156.7137035653,"v":721177.3370541617,"t":1729371600}
+{"o":156.7137035653,"h":158.6371151166,"l":156.5974141227,"c":158.5567651635,"v":694738.7567626061,"t":1729375200}
+{"o":158.5567651635,"h":159.4948764829,"l":157.5624076556,"c":159.4399688523,"v":750073.050492011,"t":1729378800}
+{"o":159.4399688523,"h":160.2527381391,"l":158.3843088033,"c":158.4529121239,"v":770591.6066652251,"t":1729382400}
+{"o":158.4529121239,"h":159.0638490701,"l":157.2933129856,"c":158.4129560312,"v":739833.5067279942,"t":1729386000}
+{"o":158.4129560312,"h":159.0127682423,"l":158.0213124751,"c":158.2670083453,"v":585615.7632393028,"t":1729389600}
+{"o":158.2670083453,"h":158.7722722632,"l":157.8440598951,"c":158.7320831852,"v":558970.9250128941,"t":1729393200}
+{"o":158.7320831852,"h":159.6594379853,"l":158.3502671802,"c":159.1782403834,"v":553073.7537982706,"t":1729396800}
+{"o":159.1782403834,"h":160.3473741693,"l":158.3079949893,"c":159.030403327,"v":586084.3918608228,"t":1729400400}
+{"o":159.030403327,"h":159.0889140633,"l":158.2690253984,"c":158.9088439865,"v":525340.5132502143,"t":1729404000}
+{"o":158.9088439865,"h":159.142824104,"l":158.3691935384,"c":158.4867494559,"v":500506.3821856235,"t":1729407600}
+{"o":158.4867494559,"h":159.0090719613,"l":158.0748707359,"c":158.4718334388,"v":583789.618200062,"t":1729411200}
+{"o":158.4718334388,"h":159.1282578767,"l":158.1857022244,"c":158.8404766817,"v":445613.2633214548,"t":1729414800}
+{"o":158.8404766817,"h":159.0989951532,"l":158.2974607899,"c":158.4717452572,"v":516724.5486199924,"t":1729418400}
+{"o":158.4717452572,"h":159.0181796186,"l":158.4487994064,"c":158.8925831063,"v":671715.3664532085,"t":1729422000}
+{"o":158.8925831063,"h":158.9904087618,"l":157.9775148206,"c":158.0243737002,"v":709140.5351583241,"t":1729425600}
+{"o":158.0243737002,"h":158.4430418919,"l":157.2798670364,"c":157.7986635424,"v":797236.860597362,"t":1729429200}
+{"o":157.7986635424,"h":161.1317103315,"l":157.7847768236,"c":160.4759435639,"v":1000339.6182865888,"t":1729432800}
+{"o":160.4759435639,"h":160.6437441728,"l":158.5858870828,"c":159.685662559,"v":799888.197446215,"t":1729436400}
+{"o":159.685662559,"h":160.0014883936,"l":158.997894127,"c":159.5117555752,"v":771367.6734365614,"t":1729440000}
+{"o":159.5117555752,"h":160.3173667681,"l":158.9198953557,"c":159.8994764256,"v":736654.7883229209,"t":1729443600}
+{"o":159.8994764256,"h":160.921186339,"l":159.7133629194,"c":160.1006460727,"v":717804.0694362919,"t":1729447200}
+{"o":160.1006460727,"h":160.6237401456,"l":159.2092360754,"c":159.8280358788,"v":657561.8601927825,"t":1729450800}
+{"o":159.8280358788,"h":162.8753310003,"l":159.1812072221,"c":162.3286154612,"v":706149.5132367144,"t":1729454400}
+{"o":162.3286154612,"h":163.5096921208,"l":162.1073930826,"c":163.367608568,"v":788344.7600762177,"t":1729458000}
+{"o":163.367608568,"h":167.1031351707,"l":162.7256588756,"c":166.348650224,"v":1073867.1890963006,"t":1729461600}
+{"o":166.348650224,"h":167.8490798226,"l":164.6179703281,"c":166.9995282279,"v":1010410.589060955,"t":1729465200}
+{"o":166.9995282279,"h":169.9930063618,"l":161.6708712558,"c":168.3615398074,"v":1146754.8073145594,"t":1729468800}
+{"o":168.3615398074,"h":169.986804001,"l":167.5694656001,"c":169.4142998486,"v":986163.0989955154,"t":1729472400}
+{"o":169.4142998486,"h":170.215948868,"l":167.3506549565,"c":168.1225145175,"v":1046834.5575854527,"t":1729476000}
+{"o":168.1225145175,"h":169.4126503826,"l":167.2197238055,"c":169.1605067485,"v":1438534.5173488522,"t":1729479600}
+{"o":169.1605067485,"h":170.6558003317,"l":166.9738897455,"c":170.1620685449,"v":962467.0475721916,"t":1729483200}
+{"o":170.1620685449,"h":171.4106652586,"l":168.7619182731,"c":169.236566943,"v":891002.324743767,"t":1729486800}
+{"o":169.236566943,"h":170.761759864,"l":168.3234809999,"c":168.73991177,"v":894925.9228447236,"t":1729490400}
+{"o":168.73991177,"h":169.5760787579,"l":168.0360217053,"c":168.2635451482,"v":813039.07092044,"t":1729494000}
+{"o":168.2635451482,"h":169.2959449289,"l":165.4014842845,"c":166.0023147658,"v":1126880.527188964,"t":1729497600}
+{"o":166.0023147658,"h":166.9134508756,"l":162.6253679535,"c":166.2106167106,"v":965540.7870533649,"t":1729501200}
+{"o":166.2106167106,"h":167.0580881667,"l":165.0877766893,"c":165.6900054685,"v":726913.556510599,"t":1729504800}
+{"o":165.6900054685,"h":167.3695326489,"l":162.9572504639,"c":165.9215586625,"v":705586.6161703295,"t":1729508400}
+{"o":165.9215586625,"h":166.6478555831,"l":164.9474701816,"c":165.2640863346,"v":696523.3976496306,"t":1729512000}
+{"o":165.2640863346,"h":165.7352067331,"l":161.1566486599,"c":162.2515054956,"v":1129020.2834600031,"t":1729515600}
+{"o":162.2515054956,"h":164.4761814903,"l":157.7325512665,"c":163.869272582,"v":983719.7049665111,"t":1729519200}
+{"o":163.869272582,"h":164.895061954,"l":162.6989011765,"c":164.895061954,"v":829202.4270222377,"t":1729522800}
+{"o":164.895061954,"h":164.9329634521,"l":162.7193130924,"c":164.2435257526,"v":937298.1232372626,"t":1729526400}
+{"o":164.2435257526,"h":165.6993860604,"l":164.0774820092,"c":165.3163255016,"v":1043503.5346612601,"t":1729530000}
+{"o":165.3163255016,"h":165.7468263406,"l":164.4699019335,"c":165.3334102882,"v":982794.1937437351,"t":1729533600}
+{"o":165.3334102882,"h":167.7059599507,"l":165.3151503708,"c":167.4193420859,"v":992974.8315946161,"t":1729537200}
+{"o":167.4193420859,"h":167.4413107588,"l":165.7505821835,"c":166.0959575369,"v":780167.931460223,"t":1729540800}
+{"o":166.0959575369,"h":167.7566337676,"l":166.0927909663,"c":167.1316882136,"v":963499.9950953027,"t":1729544400}
+{"o":167.1316882136,"h":167.7636067837,"l":166.541897614,"c":167.4752816172,"v":751328.0924705273,"t":1729548000}
+{"o":167.4752816172,"h":167.4752816172,"l":164.5442649436,"c":165.8416697172,"v":756704.9829560759,"t":1729551600}
+{"o":165.8416697172,"h":166.1483723093,"l":160.3138645936,"c":164.9846477571,"v":997995.957334864,"t":1729555200}
+{"o":164.9846477571,"h":166.9657776276,"l":163.5911563694,"c":166.6097259889,"v":815570.331666428,"t":1729558800}
+{"o":166.6097259889,"h":167.4635243377,"l":165.5561422592,"c":165.5969611826,"v":848169.5021576401,"t":1729562400}
+{"o":165.5969611826,"h":166.1543757873,"l":163.9017282112,"c":166.0023833573,"v":880126.6241830852,"t":1729566000}
+{"o":166.0023833573,"h":168.0334892199,"l":165.7616437528,"c":166.8955740209,"v":881430.9109251716,"t":1729569600}
+{"o":166.8955740209,"h":169.6493746583,"l":166.6592984703,"c":168.0762210055,"v":838680.6441296515,"t":1729573200}
+{"o":168.0762210055,"h":168.887944955,"l":167.7301599898,"c":167.866685093,"v":763400.4484467702,"t":1729576800}
+{"o":167.866685093,"h":168.1484454568,"l":166.507802833,"c":166.6848094569,"v":841407.1243221503,"t":1729580400}
+{"o":166.6848094569,"h":166.7900956008,"l":163.6029293021,"c":165.2407948576,"v":897627.07475028,"t":1729584000}
+{"o":165.2407948576,"h":165.3789924567,"l":163.1950752026,"c":164.5452827652,"v":862128.294694597,"t":1729587600}
+{"o":164.5452827652,"h":166.170075034,"l":163.7343972406,"c":165.9824198382,"v":721737.9938859025,"t":1729591200}
+{"o":165.9824198382,"h":168.6835416519,"l":165.8466107485,"c":167.4422663685,"v":783926.9399876712,"t":1729594800}
+{"o":167.4422663685,"h":168.9279906951,"l":165.2476443912,"c":165.7673648837,"v":917264.9495038571,"t":1729598400}
+{"o":165.7673648837,"h":166.6974314967,"l":164.338983347,"c":165.6821508914,"v":912543.8485269181,"t":1729602000}
+{"o":165.6821508914,"h":170.8766749928,"l":165.2125587084,"c":169.6493123207,"v":1160764.8104019496,"t":1729605600}
+{"o":169.6493123207,"h":170.6112301558,"l":165.6098173476,"c":167.3726633713,"v":1140119.8867557684,"t":1729609200}
+{"o":167.3726633713,"h":167.7663371071,"l":164.7254641384,"c":165.6975457536,"v":939495.2683996807,"t":1729612800}
+{"o":165.6975457536,"h":168.4198355043,"l":163.9017125007,"c":166.7686157419,"v":893685.8536852075,"t":1729616400}
+{"o":166.7686157419,"h":169.6440320562,"l":165.7104612929,"c":167.5584516416,"v":899063.8195901397,"t":1729620000}
+{"o":167.5584516416,"h":168.6749670243,"l":166.9864904393,"c":168.0849646702,"v":842268.7093856756,"t":1729623600}
+{"o":168.0849646702,"h":168.4356886391,"l":167.3724812992,"c":167.8268047681,"v":802636.3685571972,"t":1729627200}
+{"o":167.8268047681,"h":167.9473473747,"l":166.6499663305,"c":167.1346418063,"v":745204.6337976187,"t":1729630800}
+{"o":167.1346418063,"h":168.7717373423,"l":166.9267581461,"c":168.5453729153,"v":687269.1229945858,"t":1729634400}
+{"o":168.5453729153,"h":168.7559076462,"l":165.0826153761,"c":167.197465932,"v":684035.0020608279,"t":1729638000}
+{"o":167.197465932,"h":167.5126047381,"l":165.3785353466,"c":165.7308063484,"v":663634.6052173255,"t":1729641600}
+{"o":165.7308063484,"h":167.06360703,"l":165.6740911168,"c":166.9224721432,"v":667767.5434957354,"t":1729645200}
+{"o":166.9224721432,"h":167.0972181967,"l":165.4687057441,"c":165.6395318581,"v":758615.4622269486,"t":1729648800}
+{"o":165.6395318581,"h":166.0351069415,"l":164.1510068248,"c":165.0617629779,"v":804218.3018414665,"t":1729652400}
+{"o":165.0617629779,"h":165.7424353148,"l":164.5646098625,"c":165.4796982019,"v":695887.0836628006,"t":1729656000}
+{"o":165.4796982019,"h":165.9821265102,"l":163.9001310508,"c":164.5488522332,"v":716831.965329517,"t":1729659600}
+{"o":164.5488522332,"h":165.9919847491,"l":164.3828126006,"c":164.775506022,"v":646043.1463138619,"t":1729663200}
+{"o":164.775506022,"h":165.2878767146,"l":164.2523768515,"c":165.2878767146,"v":711827.5280193497,"t":1729666800}
+{"o":165.2878767146,"h":165.9502578937,"l":164.1122107076,"c":164.4522544369,"v":1076073.6730953001,"t":1729670400}
+{"o":164.4522544369,"h":165.6192575161,"l":163.7359932734,"c":165.2505759589,"v":949339.1727110035,"t":1729674000}
+{"o":165.2505759589,"h":166.3426627589,"l":165.0655049481,"c":165.257019101,"v":876594.0110694662,"t":1729677600}
+{"o":165.257019101,"h":166.4724553511,"l":165.0718698493,"c":165.9486358106,"v":838721.7046299699,"t":1729681200}
+{"o":165.9486358106,"h":166.6510674025,"l":164.5685700382,"c":166.0479317569,"v":1110968.2720678737,"t":1729684800}
+{"o":166.0479317569,"h":169.199558923,"l":165.7418065206,"c":168.6108535218,"v":1175916.0661182757,"t":1729688400}
+{"o":168.6108535218,"h":168.828353414,"l":166.8341830729,"c":167.3951768848,"v":1365998.241025364,"t":1729692000}
+{"o":167.3951768848,"h":168.145289926,"l":164.925719308,"c":167.6042390943,"v":1645382.5201766142,"t":1729695600}
+{"o":167.6042390943,"h":168.1058055827,"l":164.8668367962,"c":165.1225179017,"v":1279611.2815534093,"t":1729699200}
+{"o":165.1225179017,"h":166.8210554225,"l":164.9390046628,"c":165.7484251195,"v":1409557.5298950879,"t":1729702800}
+{"o":165.7484251195,"h":169.5524168027,"l":162.8481107131,"c":169.1823706186,"v":1407107.6827178842,"t":1729706400}
+{"o":169.1823706186,"h":173.1324053827,"l":168.2961722765,"c":172.4494941658,"v":1265961.4757149178,"t":1729710000}
+{"o":172.4494941658,"h":175.3677491948,"l":171.3360829345,"c":173.069451423,"v":1155722.0149184132,"t":1729713600}
+{"o":173.069451423,"h":173.834472561,"l":169.6732320677,"c":170.5017850408,"v":1125245.0302906053,"t":1729717200}
+{"o":170.5017850408,"h":171.9026127059,"l":163.7630852927,"c":170.4546462177,"v":1061649.2305025097,"t":1729720800}
+{"o":170.4546462177,"h":171.6056259904,"l":170.058603833,"c":170.3631251009,"v":898445.4243376398,"t":1729724400}
+{"o":170.3631251009,"h":172.6965102542,"l":163.7391310077,"c":172.3606220826,"v":972981.8718487415,"t":1729728000}
+{"o":172.3606220826,"h":174.0879003746,"l":171.2072553894,"c":172.4417474054,"v":981996.6190900686,"t":1729731600}
+{"o":172.4417474054,"h":176.0093601109,"l":171.7076953005,"c":174.0163447941,"v":1172341.2020616513,"t":1729735200}
+{"o":174.0163447941,"h":174.7279031927,"l":172.7123908979,"c":173.6725347111,"v":1213879.2762565282,"t":1729738800}
+{"o":173.6725347111,"h":174.7727828971,"l":172.9376208763,"c":173.0319357001,"v":1005709.671671199,"t":1729742400}
+{"o":173.0319357001,"h":173.9180256815,"l":171.7391537748,"c":172.6711123341,"v":786586.5739387315,"t":1729746000}
+{"o":172.6711123341,"h":173.6980502164,"l":172.0903934765,"c":172.923965267,"v":914362.0170577454,"t":1729749600}
+{"o":172.923965267,"h":174.0122465128,"l":172.4357440616,"c":173.0360133342,"v":919301.2497037681,"t":1729753200}
+{"o":173.0360133342,"h":174.1885347428,"l":171.5196098904,"c":171.6131476825,"v":960956.5615373837,"t":1729756800}
+{"o":171.6131476825,"h":172.4346370653,"l":169.8431641552,"c":171.230218538,"v":1026577.5198315701,"t":1729760400}
+{"o":171.230218538,"h":172.8263891118,"l":170.5775378209,"c":172.4777414919,"v":830976.5282699867,"t":1729764000}
+{"o":172.4777414919,"h":173.6265119856,"l":171.944511431,"c":173.439426267,"v":979709.1842180337,"t":1729767600}
+{"o":173.439426267,"h":175.5986289482,"l":173.1164824743,"c":174.005634532,"v":1016618.9706127618,"t":1729771200}
+{"o":174.005634532,"h":176.8967134553,"l":173.6045815234,"c":175.3313996886,"v":1185308.1463074493,"t":1729774800}
+{"o":175.3313996886,"h":176.5896294476,"l":173.9679409391,"c":175.2409702258,"v":1155837.1211475395,"t":1729778400}
+{"o":175.2409702258,"h":177.8795092696,"l":174.090984539,"c":174.9958118464,"v":1174051.4736993185,"t":1729782000}
+{"o":174.9958118464,"h":178.2137945958,"l":174.1703103065,"c":176.3010778516,"v":984417.7603919765,"t":1729785600}
+{"o":176.3010778516,"h":176.7766511013,"l":166.3664880438,"c":174.9534367369,"v":990110.2600756603,"t":1729789200}
+{"o":174.9534367369,"h":176.1695364182,"l":174.3451380637,"c":175.8129045998,"v":972569.9557032433,"t":1729792800}
+{"o":175.8129045998,"h":177.207538507,"l":175.2974920749,"c":176.9685471835,"v":1023060.3704595808,"t":1729796400}
+{"o":176.9685471835,"h":178.5838532857,"l":174.5837803236,"c":176.9474351594,"v":1040729.6440123298,"t":1729800000}
+{"o":176.9474351594,"h":178.2671387349,"l":176.205569845,"c":177.5457647908,"v":1071637.5357724649,"t":1729803600}
+{"o":177.5457647908,"h":179.077612315,"l":177.1863157264,"c":178.3465047132,"v":1243516.9448032521,"t":1729807200}
+{"o":178.3465047132,"h":178.819454162,"l":174.6891926632,"c":176.4744931588,"v":1048712.1011818976,"t":1729810800}
+{"o":176.4744931588,"h":177.3811792061,"l":175.7547076805,"c":176.3060990218,"v":1029351.7477716617,"t":1729814400}
+{"o":176.3060990218,"h":176.7128304121,"l":174.7051133411,"c":175.3705140528,"v":924785.5125836945,"t":1729818000}
+{"o":175.3705140528,"h":176.1441683125,"l":174.7113117975,"c":175.2992826587,"v":767641.3532984271,"t":1729821600}
+{"o":175.2992826587,"h":175.9818732491,"l":173.1405407674,"c":174.2298723058,"v":893955.024212484,"t":1729825200}
+{"o":174.2298723058,"h":174.6256696738,"l":172.4156920807,"c":172.7274899047,"v":765193.8882627669,"t":1729828800}
+{"o":172.7274899047,"h":173.6827285702,"l":171.9716311377,"c":173.3844145999,"v":657190.8262329516,"t":1729832400}
+{"o":173.3844145999,"h":174.0389072599,"l":172.9188699158,"c":173.2087461552,"v":845832.7546748252,"t":1729836000}
+{"o":173.2087461552,"h":173.4895622823,"l":170.9843730605,"c":171.4854413225,"v":799233.3191766277,"t":1729839600}
+{"o":171.4854413225,"h":172.4179147337,"l":170.4196974105,"c":171.9408519834,"v":1199713.7811721689,"t":1729843200}
+{"o":171.9408519834,"h":172.8748088794,"l":170.3617737472,"c":172.7136434523,"v":895213.0223364293,"t":1729846800}
+{"o":172.7136434523,"h":173.4228246101,"l":171.921138252,"c":173.0773044659,"v":921322.2986715981,"t":1729850400}
+{"o":173.0773044659,"h":173.7183616368,"l":172.7388723565,"c":173.2800580922,"v":706583.7801687167,"t":1729854000}
+{"o":173.2800580922,"h":174.0907623583,"l":172.8078671553,"c":173.08269225,"v":770922.0529267016,"t":1729857600}
+{"o":173.08269225,"h":174.9005767677,"l":172.4574178439,"c":174.7245026338,"v":917035.6563672549,"t":1729861200}
+{"o":174.7245026338,"h":177.1210127439,"l":174.0023625251,"c":175.3175635941,"v":1103049.4639827937,"t":1729864800}
+{"o":175.3175635941,"h":176.5172012642,"l":169.7076869498,"c":172.0524990889,"v":1197218.3063822044,"t":1729868400}
+{"o":172.0524990889,"h":173.4029391252,"l":170.0222991541,"c":171.6171516401,"v":1318634.1990723202,"t":1729872000}
+{"o":171.6171516401,"h":172.5029303922,"l":165.9759169483,"c":167.4745288499,"v":1359302.9497102089,"t":1729875600}
+{"o":167.4745288499,"h":171.1061537036,"l":164.3692325819,"c":168.8534744997,"v":1922036.8263842787,"t":1729879200}
+{"o":168.8534744997,"h":169.5102874062,"l":165.3222613974,"c":167.4173619448,"v":1286853.1962966786,"t":1729882800}
+{"o":167.4173619448,"h":168.2330400974,"l":164.5689989478,"c":166.4714750605,"v":990976.3492883884,"t":1729886400}
+{"o":166.4714750605,"h":168.1284610806,"l":165.9773081059,"c":167.5951123539,"v":898517.4935410687,"t":1729890000}
+{"o":167.5951123539,"h":168.2435883934,"l":163.0223722437,"c":163.2270538663,"v":860192.2272475981,"t":1729893600}
+{"o":163.2270538663,"h":164.7681410956,"l":158.8046133888,"c":164.3199902573,"v":1931919.3540147038,"t":1729897200}
+{"o":164.3199902573,"h":165.3349091427,"l":163.2378845396,"c":164.2929056265,"v":1190016.8227107648,"t":1729900800}
+{"o":164.2929056265,"h":164.7351573368,"l":162.7554737779,"c":162.7554737779,"v":762283.2370345498,"t":1729904400}
+{"o":162.7554737779,"h":165.3316009918,"l":161.9050326119,"c":164.2425016214,"v":778504.7446962447,"t":1729908000}
+{"o":164.2425016214,"h":165.3365855927,"l":163.5718983503,"c":165.0739977039,"v":644948.1947208565,"t":1729911600}
+{"o":165.0739977039,"h":166.0794298787,"l":164.7567960014,"c":166.0206464387,"v":655633.4131556661,"t":1729915200}
+{"o":166.0206464387,"h":167.5951121178,"l":165.6790443664,"c":166.3199188069,"v":634399.3319265189,"t":1729918800}
+{"o":166.3199188069,"h":168.0566546805,"l":165.8937642317,"c":167.9184087271,"v":777250.1209005656,"t":1729922400}
+{"o":167.9184087271,"h":168.6480982774,"l":166.24671581,"c":166.8994181902,"v":778042.5193555183,"t":1729926000}
+{"o":166.8994181902,"h":168.2034677198,"l":166.7650327635,"c":167.886533055,"v":707254.6709929829,"t":1729929600}
+{"o":167.886533055,"h":169.041799206,"l":167.5945910244,"c":168.5786647067,"v":746396.5491985306,"t":1729933200}
+{"o":168.5786647067,"h":169.7933307876,"l":167.0132552759,"c":168.7591440786,"v":869174.0267647388,"t":1729936800}
+{"o":168.7591440786,"h":169.9156288281,"l":167.7730480899,"c":168.1610502376,"v":749898.4339629196,"t":1729940400}
+{"o":168.1610502376,"h":169.0944866875,"l":167.7706580795,"c":168.4907113925,"v":697360.1922490905,"t":1729944000}
+{"o":168.4907113925,"h":168.7522313903,"l":166.9875030933,"c":167.5355841551,"v":697850.5394269702,"t":1729947600}
+{"o":167.5355841551,"h":168.0783215225,"l":166.7652738421,"c":167.1794374605,"v":945199.2549022866,"t":1729951200}
+{"o":167.1794374605,"h":169.2207401771,"l":166.7808989778,"c":168.0928733227,"v":855239.33617892,"t":1729954800}
+{"o":168.0928733227,"h":169.2228108285,"l":167.6588296825,"c":168.6975786027,"v":695358.7633288716,"t":1729958400}
+{"o":168.6975786027,"h":169.6939086695,"l":167.7693942002,"c":169.5438685775,"v":737420.569063688,"t":1729962000}
+{"o":169.5438685775,"h":169.8370825296,"l":168.7392607225,"c":169.3245587603,"v":793037.4100874368,"t":1729965600}
+{"o":169.3245587603,"h":171.6858010049,"l":169.3245587603,"c":170.9730893276,"v":753419.664526645,"t":1729969200}
+{"o":170.9730893276,"h":172.5508944526,"l":170.8522534666,"c":171.9839450405,"v":751010.4384230352,"t":1729972800}
+{"o":171.9839450405,"h":172.7110430709,"l":170.4773054323,"c":170.7826530625,"v":747258.5306184163,"t":1729976400}
+{"o":170.7826530625,"h":171.5374636783,"l":170.3152017499,"c":170.8529819624,"v":629012.3393754916,"t":1729980000}
+{"o":170.8529819624,"h":171.0235295154,"l":169.9717838114,"c":170.3027144562,"v":522581.4941951139,"t":1729983600}
+{"o":170.3027144562,"h":170.6901180319,"l":169.0655502955,"c":170.1085523691,"v":641657.9970088608,"t":1729987200}
+{"o":170.1085523691,"h":172.6774439639,"l":169.6649385013,"c":171.8703730127,"v":725266.7169969608,"t":1729990800}
+{"o":171.8703730127,"h":172.7355244141,"l":170.6760019236,"c":171.0061829062,"v":712985.437450798,"t":1729994400}
+{"o":171.0061829062,"h":171.8580161729,"l":170.1546009177,"c":171.5111714635,"v":611866.4423676205,"t":1729998000}
+{"o":171.5111714635,"h":172.1267041021,"l":171.0945382429,"c":171.9324336787,"v":556814.9129650713,"t":1730001600}
+{"o":171.9324336787,"h":172.5551974768,"l":171.4250241728,"c":172.0153831492,"v":517210.1731946305,"t":1730005200}
+{"o":172.0153831492,"h":172.8343281815,"l":171.6312514543,"c":172.8164913435,"v":550015.6793671983,"t":1730008800}
+{"o":172.8164913435,"h":174.4822496665,"l":172.1675601169,"c":172.70529204,"v":557222.0871358482,"t":1730012400}
+{"o":172.70529204,"h":174.9738875535,"l":172.5763246492,"c":174.7565730383,"v":654596.473602439,"t":1730016000}
+{"o":174.7565730383,"h":174.9433455774,"l":173.1755836049,"c":174.0848127291,"v":737845.4440744891,"t":1730019600}
+{"o":174.0848127291,"h":174.1961289729,"l":172.9907467559,"c":173.1641249595,"v":675888.3407187782,"t":1730023200}
+{"o":173.1641249595,"h":174.4370898788,"l":172.9253750629,"c":173.532561191,"v":641067.8749325959,"t":1730026800}
+{"o":173.532561191,"h":176.2310852902,"l":173.5079211679,"c":175.2343500533,"v":907169.9090112147,"t":1730030400}
+{"o":175.2343500533,"h":176.2339970866,"l":174.5476086522,"c":175.4632254042,"v":894324.7038993991,"t":1730034000}
+{"o":175.4632254042,"h":176.5518341434,"l":175.1456483177,"c":175.8431558105,"v":898651.0531645096,"t":1730037600}
+{"o":175.8431558105,"h":177.1089954892,"l":175.091557184,"c":175.3632417867,"v":820709.7473575651,"t":1730041200}
+{"o":175.3632417867,"h":176.1984637465,"l":173.9906560548,"c":176.1534308898,"v":787730.6355266077,"t":1730044800}
+{"o":176.1534308898,"h":178.1652108776,"l":175.5590074936,"c":175.6135898502,"v":814662.177832535,"t":1730048400}
+{"o":175.6135898502,"h":176.8206013515,"l":175.2050713756,"c":175.2973530882,"v":756662.5766391328,"t":1730052000}
+{"o":175.2973530882,"h":176.795972874,"l":174.7637817442,"c":176.6477907206,"v":842010.5444966805,"t":1730055600}
+{"o":176.6477907206,"h":177.4711415715,"l":176.0503784538,"c":176.3337458735,"v":809374.5619634945,"t":1730059200}
+{"o":176.3337458735,"h":177.5067059673,"l":176.0298548137,"c":176.5512044749,"v":887239.4766081653,"t":1730062800}
+{"o":176.5512044749,"h":177.6495440219,"l":176.5512044749,"c":177.2013837594,"v":818859.8733198716,"t":1730066400}
+{"o":177.2013837594,"h":177.7166316514,"l":176.1020637092,"c":176.1377992643,"v":726918.0703852964,"t":1730070000}
+{"o":176.1377992643,"h":176.6454036719,"l":175.2119540123,"c":175.4952744885,"v":673068.7455611962,"t":1730073600}
+{"o":175.4952744885,"h":176.0158207326,"l":173.4341444376,"c":175.1790664815,"v":574704.0630374313,"t":1730077200}
+{"o":175.1790664815,"h":175.5686786039,"l":174.2750067677,"c":174.6013628679,"v":685615.1424315808,"t":1730080800}
+{"o":174.6013628679,"h":176.180220679,"l":174.4746989163,"c":175.19652386,"v":740743.7953576297,"t":1730084400}
+{"o":175.19652386,"h":175.2502237245,"l":173.2765993772,"c":174.7034348879,"v":706959.2237710882,"t":1730088000}
+{"o":174.7034348879,"h":174.8164775107,"l":172.543710428,"c":173.8494405354,"v":771928.2448009535,"t":1730091600}
+{"o":173.8494405354,"h":174.1743353913,"l":172.8373951256,"c":173.9512813451,"v":599047.5825855152,"t":1730095200}
+{"o":173.9512813451,"h":176.1366844282,"l":173.8181785369,"c":175.1383285542,"v":728518.2040911873,"t":1730098800}
+{"o":175.1383285542,"h":176.8574603224,"l":175.0701843723,"c":176.2960747461,"v":791594.985072323,"t":1730102400}
+{"o":176.2960747461,"h":177.5085785515,"l":175.8894431251,"c":177.1920073768,"v":621490.7217634267,"t":1730106000}
+{"o":177.1920073768,"h":178.1734649664,"l":176.6694246558,"c":176.6841265566,"v":695131.5494035837,"t":1730109600}
+{"o":176.6841265566,"h":177.8897386802,"l":175.774840304,"c":176.4271445857,"v":683573.6348123461,"t":1730113200}
+{"o":176.4271445857,"h":177.5996563095,"l":173.0719393299,"c":177.0896612182,"v":778626.2958790774,"t":1730116800}
+{"o":177.0896612182,"h":177.5953603215,"l":174.5288002346,"c":174.7399289001,"v":819955.4497743192,"t":1730120400}
+{"o":174.7399289001,"h":176.1411803212,"l":172.6939525517,"c":174.541140052,"v":884844.0104967288,"t":1730124000}
+{"o":174.541140052,"h":174.789636023,"l":172.4730671807,"c":172.9389576505,"v":851378.1894986914,"t":1730127600}
+{"o":172.9389576505,"h":175.1529092008,"l":172.3255191628,"c":173.4083812038,"v":944443.385915884,"t":1730131200}
+{"o":173.4083812038,"h":175.9748372703,"l":171.3063581235,"c":174.3476113083,"v":1106341.4876364574,"t":1730134800}
+{"o":174.3476113083,"h":175.5145933904,"l":174.2011603653,"c":174.961450298,"v":853221.878916247,"t":1730138400}
+{"o":174.961450298,"h":177.7489399504,"l":174.728630232,"c":176.0200166312,"v":995173.8476484646,"t":1730142000}
+{"o":176.0200166312,"h":176.321387624,"l":174.9283553841,"c":176.1838785471,"v":811825.8193906968,"t":1730145600}
+{"o":176.1838785471,"h":177.8510360699,"l":175.9040460494,"c":177.231038632,"v":697764.8493748039,"t":1730149200}
+{"o":177.231038632,"h":179.3392922456,"l":176.9538528496,"c":178.204927894,"v":1058347.0393365012,"t":1730152800}
+{"o":178.204927894,"h":179.0101605939,"l":177.0473466212,"c":177.8532190476,"v":834045.362491695,"t":1730156400}
+{"o":177.8532190476,"h":178.7882743291,"l":176.9152367895,"c":178.2215946896,"v":705325.5151634058,"t":1730160000}
+{"o":178.2215946896,"h":178.2799997796,"l":176.6727903947,"c":177.8332627938,"v":788452.7696051213,"t":1730163600}
+{"o":177.8332627938,"h":182.727876692,"l":177.1520675098,"c":180.3820679998,"v":1204322.7017640891,"t":1730167200}
+{"o":180.3820679998,"h":182.2288927586,"l":179.293467744,"c":181.3040285094,"v":822015.4366649179,"t":1730170800}
+{"o":181.3040285094,"h":182.271966462,"l":180.679716739,"c":181.4589304702,"v":667846.1434552119,"t":1730174400}
+{"o":181.4589304702,"h":181.5264889151,"l":179.5608122574,"c":180.4565598804,"v":759281.5214870139,"t":1730178000}
+{"o":180.4565598804,"h":180.7929687084,"l":179.5329251306,"c":179.8703299418,"v":628309.6978031418,"t":1730181600}
+{"o":179.8703299418,"h":180.4326830086,"l":178.7576925676,"c":179.6585265989,"v":650723.8045815884,"t":1730185200}
+{"o":179.6585265989,"h":181.1982489568,"l":179.0664867526,"c":180.570338548,"v":640784.3775832416,"t":1730188800}
+{"o":180.570338548,"h":181.0565845563,"l":179.8553705743,"c":180.5952368879,"v":622469.9353565404,"t":1730192400}
+{"o":180.5952368879,"h":181.0196130471,"l":179.6736554924,"c":180.5731982247,"v":567804.5454568493,"t":1730196000}
+{"o":180.5731982247,"h":181.416910303,"l":179.8686297285,"c":180.4472232183,"v":684750.0350104985,"t":1730199600}
+{"o":180.4472232183,"h":181.0041487121,"l":178.7612646842,"c":178.799307295,"v":755766.1756031835,"t":1730203200}
+{"o":178.799307295,"h":179.8407655607,"l":177.9081369134,"c":179.4325096681,"v":790565.0306553008,"t":1730206800}
+{"o":179.4325096681,"h":180.3143641988,"l":177.9936172198,"c":179.0063792726,"v":1068074.8516430305,"t":1730210400}
+{"o":179.0063792726,"h":180.6366278828,"l":178.2317559767,"c":180.0750625715,"v":1069074.3382757145,"t":1730214000}
+{"o":180.0750625715,"h":183.7291721204,"l":179.831586265,"c":182.0615247643,"v":1304799.1641319266,"t":1730217600}
+{"o":182.0615247643,"h":183.3844927085,"l":179.4501442466,"c":180.540363906,"v":1017215.874969652,"t":1730221200}
+{"o":180.540363906,"h":181.7352300499,"l":179.7148394327,"c":180.9126723563,"v":1066764.560600884,"t":1730224800}
+{"o":180.9126723563,"h":181.6431087097,"l":176.9906973865,"c":177.7590289223,"v":1147809.8879023546,"t":1730228400}
+{"o":177.7590289223,"h":178.5850200325,"l":175.9037418002,"c":178.087335425,"v":900752.3372237289,"t":1730232000}
+{"o":178.087335425,"h":179.225492925,"l":177.3532202448,"c":178.3409760774,"v":667634.7012828236,"t":1730235600}
+{"o":178.3409760774,"h":180.0144738939,"l":178.1971176339,"c":179.1995782099,"v":717569.3915910893,"t":1730239200}
+{"o":179.1995782099,"h":179.7588675807,"l":178.3971921685,"c":178.958840097,"v":620222.7946810659,"t":1730242800}
+{"o":178.958840097,"h":179.3393542168,"l":177.2927743811,"c":178.2115928815,"v":620203.4557731372,"t":1730246400}
+{"o":178.2115928815,"h":179.6078004748,"l":176.4123693182,"c":179.4478006782,"v":675068.5604795768,"t":1730250000}
+{"o":179.4478006782,"h":180.4602789168,"l":178.5875890139,"c":179.2158173634,"v":633249.6981223089,"t":1730253600}
+{"o":179.2158173634,"h":180.068443865,"l":178.90478155,"c":179.6698382765,"v":645156.6032684802,"t":1730257200}
+{"o":179.6698382765,"h":180.4369124169,"l":179.1407784676,"c":180.2594027348,"v":512791.5637150251,"t":1730260800}
+{"o":180.2594027348,"h":181.5153912805,"l":179.2193166839,"c":179.5765260298,"v":566704.6604381171,"t":1730264400}
+{"o":179.5765260298,"h":180.4332954577,"l":178.2020953348,"c":178.3861865451,"v":579918.2860108056,"t":1730268000}
+{"o":178.3861865451,"h":179.0046734665,"l":177.8039634125,"c":178.2713687325,"v":580573.9713412076,"t":1730271600}
+{"o":178.2713687325,"h":178.9608312189,"l":177.4038992592,"c":177.5091235613,"v":691933.6215690797,"t":1730275200}
+{"o":177.5091235613,"h":178.3526187322,"l":177.2477103549,"c":177.7426764929,"v":507912.4022084267,"t":1730278800}
+{"o":177.7426764929,"h":177.846542726,"l":176.7513253267,"c":176.8274124423,"v":495835.1466393208,"t":1730282400}
+{"o":176.8274124423,"h":177.0627501199,"l":174.8990800693,"c":175.246084912,"v":651845.5971924391,"t":1730286000}
+{"o":175.246084912,"h":175.6828060786,"l":174.1634273266,"c":175.1404501524,"v":667282.4531032733,"t":1730289600}
+{"o":175.1404501524,"h":176.2384640488,"l":173.5508559623,"c":176.0647332372,"v":740975.2894576379,"t":1730293200}
+{"o":176.0647332372,"h":176.935964922,"l":175.0679521296,"c":175.472130917,"v":792185.0599738817,"t":1730296800}
+{"o":175.472130917,"h":175.6303104884,"l":171.9660154392,"c":173.5779784754,"v":912819.6984507939,"t":1730300400}
+{"o":173.5779784754,"h":174.9338874418,"l":172.1893064129,"c":174.6783149398,"v":867628.6821607933,"t":1730304000}
+{"o":174.6783149398,"h":175.098101415,"l":174.0748306663,"c":174.9931724537,"v":885488.0576609122,"t":1730307600}
+{"o":174.9931724537,"h":175.421929746,"l":173.2401615456,"c":173.6947478749,"v":929626.4764159203,"t":1730311200}
+{"o":173.6947478749,"h":174.4248291249,"l":172.9512068425,"c":173.9658276061,"v":712562.1806136,"t":1730314800}
+{"o":173.9658276061,"h":176.5093805492,"l":172.8234726093,"c":176.3139086551,"v":856976.748905464,"t":1730318400}
+{"o":176.3139086551,"h":176.6817424467,"l":173.4172173305,"c":174.7879100502,"v":765988.0797174626,"t":1730322000}
+{"o":174.7879100502,"h":175.2748860844,"l":174.3567927041,"c":174.9951941946,"v":559674.8568149412,"t":1730325600}
+{"o":174.9951941946,"h":175.8169347339,"l":174.4090024808,"c":174.5093478158,"v":470938.5040894707,"t":1730329200}
+{"o":174.5093478158,"h":175.1405621959,"l":174.1863108086,"c":174.9504919001,"v":471339.474584161,"t":1730332800}
+{"o":174.9504919001,"h":175.7818380376,"l":174.0091268385,"c":175.2246807361,"v":576609.9597961444,"t":1730336400}
+{"o":175.2246807361,"h":176.2322696365,"l":174.6436592725,"c":175.4610198604,"v":605929.7325171381,"t":1730340000}
+{"o":175.4610198604,"h":175.7362130858,"l":173.2861397657,"c":173.9761666482,"v":519470.618458293,"t":1730343600}
+{"o":173.9761666482,"h":174.9451051996,"l":173.799803191,"c":174.7375094577,"v":495502.1092455161,"t":1730347200}
+{"o":174.7375094577,"h":175.6305431342,"l":174.5127446419,"c":174.8213189416,"v":499945.2424038043,"t":1730350800}
+{"o":174.8213189416,"h":174.9624792593,"l":173.0020484641,"c":173.2990794845,"v":479471.9156588942,"t":1730354400}
+{"o":173.2990794845,"h":174.5088408965,"l":172.8111415524,"c":174.135549102,"v":441775.101328245,"t":1730358000}
+{"o":174.135549102,"h":174.2101166266,"l":172.9029056437,"c":173.8321676965,"v":494676.7961966927,"t":1730361600}
+{"o":173.8321676965,"h":175.0851927589,"l":173.6261230507,"c":174.8840801673,"v":450759.1375631333,"t":1730365200}
+{"o":174.8840801673,"h":176.2083272307,"l":174.2669821868,"c":175.9259589406,"v":537173.7164573178,"t":1730368800}
+{"o":175.9259589406,"h":175.9698347216,"l":174.2593467112,"c":174.6508259958,"v":522908.8156953331,"t":1730372400}
+{"o":174.6508259958,"h":175.0838164971,"l":173.454016873,"c":173.8964941528,"v":702004.8216585068,"t":1730376000}
+{"o":173.8964941528,"h":174.1060779928,"l":170.498114549,"c":171.5476651082,"v":904536.6135881776,"t":1730379600}
+{"o":171.5476651082,"h":171.7476940833,"l":168.3674876213,"c":170.0529821744,"v":1198803.4381742987,"t":1730383200}
+{"o":170.0529821744,"h":172.3045558581,"l":169.8675373263,"c":170.2043314749,"v":972677.8499303682,"t":1730386800}
+{"o":170.2043314749,"h":170.3012999263,"l":168.7612058166,"c":169.3176588953,"v":801380.9370986493,"t":1730390400}
+{"o":169.3176588953,"h":170.8019915683,"l":168.9718047677,"c":169.8803997606,"v":775778.6098881052,"t":1730394000}
+{"o":169.8803997606,"h":170.0854706441,"l":168.050996223,"c":169.1714486945,"v":954438.250002488,"t":1730397600}
+{"o":169.1714486945,"h":169.9156746044,"l":167.8575911846,"c":168.1590242434,"v":800851.3457722529,"t":1730401200}
+{"o":168.1590242434,"h":169.7256710359,"l":167.8269220482,"c":169.0188842975,"v":725213.6597588439,"t":1730404800}
+{"o":169.0188842975,"h":169.3986054699,"l":168.3925367458,"c":168.5593579489,"v":671687.3419430786,"t":1730408400}
+{"o":168.5593579489,"h":169.1993341663,"l":166.9979054949,"c":168.934860256,"v":778831.8273773181,"t":1730412000}
+{"o":168.934860256,"h":169.6306849998,"l":167.3362195596,"c":168.123614901,"v":657644.0881932426,"t":1730415600}
+{"o":168.123614901,"h":169.0285375404,"l":167.7911449161,"c":168.5038718251,"v":549575.146736588,"t":1730419200}
+{"o":168.5038718251,"h":169.0096457996,"l":165.8896623331,"c":166.6318108896,"v":740861.2554604444,"t":1730422800}
+{"o":166.6318108896,"h":167.3136608821,"l":164.8809999522,"c":167.1397277209,"v":856129.9135636925,"t":1730426400}
+{"o":167.1397277209,"h":167.8605757966,"l":166.3480999143,"c":166.6657847734,"v":589579.933516272,"t":1730430000}
+{"o":166.6657847734,"h":166.9867161567,"l":166.1873137971,"c":166.8853786358,"v":499221.518257269,"t":1730433600}
+{"o":166.8853786358,"h":167.1850400652,"l":166.3144126414,"c":166.4987366803,"v":456584.1787743509,"t":1730437200}
+{"o":166.4987366803,"h":166.5784753042,"l":164.9290581499,"c":165.0418727753,"v":517089.9889994313,"t":1730440800}
+{"o":165.0418727753,"h":165.7987042998,"l":164.6036220234,"c":165.4630596421,"v":479832.4041196636,"t":1730444400}
+{"o":165.4630596421,"h":166.0979323333,"l":165.1071741346,"c":165.3424757522,"v":471582.4832755824,"t":1730448000}
+{"o":165.3424757522,"h":166.5522226736,"l":165.1174829147,"c":166.5058887212,"v":700137.1832547558,"t":1730451600}
+{"o":166.5058887212,"h":168.2920186542,"l":166.4554693477,"c":167.6988708629,"v":1046508.0600415288,"t":1730455200}
+{"o":167.6988708629,"h":168.2531334152,"l":167.2153309773,"c":167.4279117078,"v":966794.336598682,"t":1730458800}
+{"o":167.4279117078,"h":169.3121388974,"l":167.2494811611,"c":169.1928182,"v":1274401.3483196385,"t":1730462400}
+{"o":169.1928182,"h":172.5326194112,"l":168.6709926932,"c":172.4894705655,"v":1008446.7640679596,"t":1730466000}
+{"o":172.4894705655,"h":173.606232049,"l":169.941887027,"c":171.1072649761,"v":1157298.0652796386,"t":1730469600}
+{"o":171.1072649761,"h":171.3420440369,"l":163.2414195222,"c":163.7846228309,"v":1455219.6064409998,"t":1730473200}
+{"o":163.7846228309,"h":167.2732140463,"l":163.3420957704,"c":166.0584241115,"v":1350202.8226904576,"t":1730476800}
+{"o":166.0584241115,"h":167.4175582814,"l":165.5631770397,"c":166.1008195526,"v":1122744.0769990487,"t":1730480400}
+{"o":166.1008195526,"h":166.7355117234,"l":165.0572874388,"c":165.7720514812,"v":798512.1883412253,"t":1730484000}
+{"o":165.7720514812,"h":166.3924502075,"l":164.6553773548,"c":166.1423888656,"v":815389.8631268869,"t":1730487600}
+{"o":166.1423888656,"h":166.7107767346,"l":165.2034964708,"c":165.2835267498,"v":626480.1700959046,"t":1730491200}
+{"o":165.2835267498,"h":165.2835267498,"l":163.5022560101,"c":164.8043477547,"v":806892.1721725304,"t":1730494800}
+{"o":164.8043477547,"h":165.5102749019,"l":164.3353943458,"c":165.4437827839,"v":614786.738233453,"t":1730498400}
+{"o":165.4437827839,"h":166.0126688019,"l":165.0818632848,"c":165.7285990646,"v":576275.3336036803,"t":1730502000}
+{"o":165.7285990646,"h":167.0498644762,"l":165.6391594213,"c":166.4803702085,"v":541698.5481573489,"t":1730505600}
+{"o":166.4803702085,"h":167.3720976798,"l":166.3843995409,"c":167.0025755489,"v":521704.2013039288,"t":1730509200}
+{"o":167.0025755489,"h":168.2225013755,"l":166.807405766,"c":167.121484204,"v":510998.4246988642,"t":1730512800}
+{"o":167.121484204,"h":167.3471182117,"l":166.3392927459,"c":166.6234623684,"v":457239.0493471723,"t":1730516400}
+{"o":166.6234623684,"h":166.783089784,"l":165.1842525221,"c":165.9568420185,"v":357672.7854391625,"t":1730520000}
+{"o":165.9568420185,"h":166.649212054,"l":165.2820285514,"c":166.469070744,"v":339261.6085508863,"t":1730523600}
+{"o":166.469070744,"h":166.6149788244,"l":165.8768289003,"c":166.5231991639,"v":369003.7324453021,"t":1730527200}
+{"o":166.5231991639,"h":167.3187668526,"l":166.0784371073,"c":167.2687668988,"v":402087.2562086304,"t":1730530800}
+{"o":167.2687668988,"h":167.4809666533,"l":166.1177946266,"c":166.2621437611,"v":434330.3975309432,"t":1730534400}
+{"o":166.2621437611,"h":166.7467041183,"l":165.2668655552,"c":165.9976935317,"v":431651.9411527088,"t":1730538000}
+{"o":165.9976935317,"h":166.531685651,"l":165.0354641714,"c":166.0434170462,"v":505058.9338379028,"t":1730541600}
+{"o":166.0434170462,"h":166.2900878558,"l":164.6470797471,"c":165.6532084634,"v":449174.5054394458,"t":1730545200}
+{"o":165.6532084634,"h":166.0794148689,"l":164.4524970044,"c":164.6282240815,"v":586725.1757442148,"t":1730548800}
+{"o":164.6282240815,"h":165.557699926,"l":162.9911656372,"c":163.9010882001,"v":657499.8583546577,"t":1730552400}
+{"o":163.9010882001,"h":164.2742287135,"l":161.3352619463,"c":163.0703007685,"v":727166.9807714743,"t":1730556000}
+{"o":163.0703007685,"h":163.5673510824,"l":161.8023699762,"c":163.4654668409,"v":764671.4797651233,"t":1730559600}
+{"o":163.4654668409,"h":165.0593982706,"l":163.2572334749,"c":164.4940363349,"v":1122568.134239675,"t":1730563200}
+{"o":164.4940363349,"h":164.5330289291,"l":162.600824441,"c":163.6155655496,"v":1007760.2138146989,"t":1730566800}
+{"o":163.6155655496,"h":164.0692682221,"l":162.6473702637,"c":163.6175539749,"v":946629.9886933817,"t":1730570400}
+{"o":163.6175539749,"h":165.0584832891,"l":163.4752512508,"c":164.7863935807,"v":938592.9022630502,"t":1730574000}
+{"o":164.7863935807,"h":167.0343768987,"l":164.6060895559,"c":166.3830534643,"v":1045763.7661959113,"t":1730577600}
+{"o":166.3830534643,"h":166.6405793768,"l":165.8663032827,"c":165.9331274811,"v":623111.349010294,"t":1730581200}
+{"o":165.9331274811,"h":166.3549899992,"l":165.3818486286,"c":165.5779737246,"v":597591.1127273744,"t":1730584800}
+{"o":165.5779737246,"h":165.8163559914,"l":164.6832864433,"c":165.8147372582,"v":744904.91888542,"t":1730588400}
+{"o":165.8147372582,"h":166.2645603747,"l":164.8608500452,"c":164.87819718,"v":655745.7543409771,"t":1730592000}
+{"o":164.87819718,"h":165.1177102966,"l":163.3499529199,"c":163.5328855373,"v":661240.7408141718,"t":1730595600}
+{"o":163.5328855373,"h":164.0108020522,"l":160.0957852222,"c":161.8370576995,"v":1050203.5742004167,"t":1730599200}
+{"o":161.8370576995,"h":162.201769685,"l":160.4947547435,"c":161.6237447543,"v":725303.6267277865,"t":1730602800}
+{"o":161.6237447543,"h":163.2770728965,"l":161.3345344682,"c":162.7828388735,"v":516118.5492471192,"t":1730606400}
+{"o":162.7828388735,"h":163.3868110899,"l":161.6004776148,"c":161.659258943,"v":733298.5379309388,"t":1730610000}
+{"o":161.659258943,"h":163.2659525719,"l":161.3528246134,"c":162.8183994258,"v":647585.1304717301,"t":1730613600}
+{"o":162.8183994258,"h":163.7206152205,"l":162.6070973886,"c":163.1490776259,"v":524296.7604269244,"t":1730617200}
+{"o":163.1490776259,"h":163.6593917057,"l":162.3107276067,"c":163.4324086445,"v":663006.2316731113,"t":1730620800}
+{"o":163.4324086445,"h":163.8630326609,"l":162.2797640577,"c":162.5085146295,"v":701295.7932853175,"t":1730624400}
+{"o":162.5085146295,"h":164.1638393162,"l":162.5085146295,"c":163.6864273779,"v":725512.5516188295,"t":1730628000}
+{"o":163.6864273779,"h":164.4549585286,"l":162.9711614597,"c":163.2766183371,"v":714309.2549937472,"t":1730631600}
+{"o":163.2766183371,"h":164.2408409343,"l":162.8629036299,"c":163.156561982,"v":792888.5040911554,"t":1730635200}
+{"o":163.156561982,"h":163.7224732782,"l":160.3320847647,"c":160.6511596216,"v":1010127.4243835056,"t":1730638800}
+{"o":160.6511596216,"h":161.2477847535,"l":158.4809542605,"c":158.8966869674,"v":1040176.7334537315,"t":1730642400}
+{"o":158.8966869674,"h":159.8824956915,"l":157.217761228,"c":159.6450506342,"v":1111389.4644878798,"t":1730646000}
+{"o":159.6450506342,"h":161.0376286964,"l":159.0432231071,"c":159.2117099892,"v":862662.8858863433,"t":1730649600}
+{"o":159.2117099892,"h":161.4540424563,"l":159.1351824404,"c":160.7211956652,"v":789370.9033810706,"t":1730653200}
+{"o":160.7211956652,"h":160.9958446198,"l":157.7175874231,"c":158.5470999088,"v":769030.5238239658,"t":1730656800}
+{"o":158.5470999088,"h":160.9343587982,"l":158.4457469619,"c":160.6889417822,"v":781133.8465006737,"t":1730660400}
+{"o":160.6889417822,"h":162.4794187015,"l":160.1617690053,"c":162.4794187015,"v":796322.1120119483,"t":1730664000}
+{"o":162.4794187015,"h":163.4544760576,"l":162.1623422207,"c":162.8759389412,"v":861522.2990032804,"t":1730667600}
+{"o":162.8759389412,"h":163.4083174003,"l":161.9850987447,"c":162.4825888923,"v":619667.361268773,"t":1730671200}
+{"o":162.4825888923,"h":162.7624723783,"l":161.49296357,"c":162.1800447778,"v":572861.488484902,"t":1730674800}
+{"o":162.1800447778,"h":162.1800447778,"l":160.1131453935,"c":161.2645853591,"v":624642.9970252212,"t":1730678400}
+{"o":161.2645853591,"h":163.2300449197,"l":160.8769772987,"c":162.4915615791,"v":796322.3118000116,"t":1730682000}
+{"o":162.4915615791,"h":164.0704121061,"l":162.0399786923,"c":164.0704121061,"v":1133304.5369881296,"t":1730685600}
+{"o":164.0704121061,"h":164.6088853697,"l":162.334415186,"c":162.4471069678,"v":737069.0966614292,"t":1730689200}
+{"o":162.4471069678,"h":163.461826152,"l":162.3390362626,"c":162.6044694842,"v":574487.1184023157,"t":1730692800}
+{"o":162.6044694842,"h":162.7112009353,"l":160.901801014,"c":161.0477821724,"v":552411.5057443863,"t":1730696400}
+{"o":161.0477821724,"h":162.2869698436,"l":160.5742580759,"c":162.161881164,"v":480577.1604651337,"t":1730700000}
+{"o":162.161881164,"h":162.3022182537,"l":160.3972022591,"c":160.9686720135,"v":520615.1450835262,"t":1730703600}
+{"o":160.9686720135,"h":161.5080968486,"l":159.5756578559,"c":160.2332278369,"v":582228.6659786932,"t":1730707200}
+{"o":160.2332278369,"h":161.5606077977,"l":160.204569256,"c":161.3845028141,"v":563436.0052113867,"t":1730710800}
+{"o":161.3845028141,"h":163.3484661324,"l":161.1619818001,"c":162.9948783192,"v":683752.7974035685,"t":1730714400}
+{"o":162.9948783192,"h":164.3750772384,"l":162.589035239,"c":163.6571325682,"v":677231.6899100727,"t":1730718000}
+{"o":163.6571325682,"h":164.5220026554,"l":162.6236295515,"c":163.7437606134,"v":696300.9601731213,"t":1730721600}
+{"o":163.7437606134,"h":164.5148790593,"l":162.8607208244,"c":162.9218111631,"v":674206.8917095468,"t":1730725200}
+{"o":162.9218111631,"h":163.9870051323,"l":161.6442641769,"c":162.177789328,"v":680498.0123444252,"t":1730728800}
+{"o":162.177789328,"h":163.1492362338,"l":161.2112033268,"c":162.6905982229,"v":634600.7255211488,"t":1730732400}
+{"o":162.6905982229,"h":163.0691521587,"l":159.1116301654,"c":159.7715885776,"v":654754.135641617,"t":1730736000}
+{"o":159.7715885776,"h":161.2788501144,"l":159.4013115029,"c":160.1704264628,"v":678497.9576266933,"t":1730739600}
+{"o":160.1704264628,"h":160.945360328,"l":158.4216097727,"c":158.7979518745,"v":840236.6902393389,"t":1730743200}
+{"o":158.7979518745,"h":159.8371351545,"l":158.638232529,"c":159.1878599805,"v":598553.921343261,"t":1730746800}
+{"o":159.1878599805,"h":159.5927822547,"l":157.269449102,"c":157.9173870611,"v":647929.2815592425,"t":1730750400}
+{"o":157.9173870611,"h":158.7224567495,"l":153.8712208743,"c":154.9848660215,"v":927513.743791781,"t":1730754000}
+{"o":154.9848660215,"h":158.3772246079,"l":154.7060094918,"c":157.6524321383,"v":815542.1891035445,"t":1730757600}
+{"o":157.6524321383,"h":158.3505571471,"l":156.7654227617,"c":157.5662073656,"v":604447.1742205134,"t":1730761200}
+{"o":157.5662073656,"h":159.1748327046,"l":157.4708074836,"c":158.1860641276,"v":769304.6755927575,"t":1730764800}
+{"o":158.1860641276,"h":158.4183779183,"l":156.5122678493,"c":157.8439395329,"v":685110.7464124099,"t":1730768400}
+{"o":157.8439395329,"h":158.7326749153,"l":157.594328294,"c":157.8342230951,"v":611433.6738704821,"t":1730772000}
+{"o":157.8342230951,"h":159.3048661248,"l":156.8007933653,"c":159.2327069537,"v":695604.2982507249,"t":1730775600}
+{"o":159.2327069537,"h":160.070847129,"l":158.9473865952,"c":159.5700153974,"v":557687.3108742632,"t":1730779200}
+{"o":159.5700153974,"h":160.7199222599,"l":159.0373347582,"c":160.4018187452,"v":526404.7932886404,"t":1730782800}
+{"o":160.4018187452,"h":160.6838724193,"l":159.5649105691,"c":160.5399050191,"v":550508.3167245575,"t":1730786400}
+{"o":160.5399050191,"h":162.0284144814,"l":160.3639058058,"c":161.6606262451,"v":650156.2007265164,"t":1730790000}
+{"o":161.6606262451,"h":162.1533845367,"l":161.3097108053,"c":162.1517537132,"v":613390.5168673113,"t":1730793600}
+{"o":162.1517537132,"h":162.6832574902,"l":161.4098610762,"c":161.4333398069,"v":540489.5850227621,"t":1730797200}
+{"o":161.4333398069,"h":161.5413758272,"l":160.6624069693,"c":161.3580176549,"v":506572.3617497822,"t":1730800800}
+{"o":161.3580176549,"h":162.4644706646,"l":161.3228996658,"c":161.9512545625,"v":529147.7438528748,"t":1730804400}
+{"o":161.9512545625,"h":163.7745865499,"l":161.4644386558,"c":162.9790877155,"v":621458.9654753796,"t":1730808000}
+{"o":162.9790877155,"h":163.5843486361,"l":161.8873286856,"c":163.3703942053,"v":725978.1927732999,"t":1730811600}
+{"o":163.3703942053,"h":167.6713700818,"l":163.0462489169,"c":166.5752937307,"v":1147828.4885459105,"t":1730815200}
+{"o":166.5752937307,"h":167.222293381,"l":164.3435044735,"c":165.5303392892,"v":1102884.7289577529,"t":1730818800}
+{"o":165.5303392892,"h":168.5080280043,"l":165.3364915993,"c":168.2266483911,"v":928385.7127540894,"t":1730822400}
+{"o":168.2266483911,"h":168.9505398235,"l":166.3863345682,"c":166.408362654,"v":780168.6019469246,"t":1730826000}
+{"o":166.408362654,"h":167.0294643157,"l":165.7042799363,"c":166.5541705847,"v":675288.6954667758,"t":1730829600}
+{"o":166.5541705847,"h":167.122500166,"l":163.2086206302,"c":163.7844910757,"v":740019.1763877869,"t":1730833200}
+{"o":163.7844910757,"h":166.6397643029,"l":162.9518973595,"c":166.5189524261,"v":739777.8447380951,"t":1730836800}
+{"o":166.5189524261,"h":166.6690814721,"l":164.6179007136,"c":165.0546679768,"v":548276.1745283129,"t":1730840400}
+{"o":165.0546679768,"h":167.1208323645,"l":163.6243449176,"c":167.0984255876,"v":629979.1280452684,"t":1730844000}
+{"o":167.0984255876,"h":167.4329534013,"l":166.0544445213,"c":166.2957569449,"v":679922.2253177338,"t":1730847600}
+{"o":166.2957569449,"h":172.9265119737,"l":166.1100140167,"c":172.2606318823,"v":1262549.2831316204,"t":1730851200}
+{"o":172.2606318823,"h":174.3588951695,"l":171.0041962631,"c":173.0066308089,"v":1144628.7207101923,"t":1730854800}
+{"o":173.0066308089,"h":180.0302927124,"l":172.1980151387,"c":179.3788642462,"v":1244134.9612370189,"t":1730858400}
+{"o":179.3788642462,"h":184.8655388912,"l":177.9251612284,"c":184.5577373895,"v":2039728.6209468408,"t":1730862000}
+{"o":184.5577373895,"h":188.0026973546,"l":181.9209571097,"c":184.8264466169,"v":1634290.9855232148,"t":1730865600}
+{"o":184.8264466169,"h":185.3374614152,"l":182.1104962379,"c":184.8921594415,"v":1307138.5925891625,"t":1730869200}
+{"o":184.8921594415,"h":188.4940636741,"l":184.2136190405,"c":184.815659754,"v":1444961.1242221424,"t":1730872800}
+{"o":184.815659754,"h":187.8187101911,"l":182.807058502,"c":183.5738064582,"v":1372956.6506670036,"t":1730876400}
+{"o":183.5738064582,"h":184.1861531756,"l":179.8031536677,"c":182.8400725201,"v":1236918.2965408515,"t":1730880000}
+{"o":182.8400725201,"h":184.7703881626,"l":182.8204738839,"c":184.0923239439,"v":799880.5815218602,"t":1730883600}
+{"o":184.0923239439,"h":185.2219889747,"l":183.3942547279,"c":184.9323827373,"v":680088.7054958007,"t":1730887200}
+{"o":184.9323827373,"h":186.5650322532,"l":184.3992327164,"c":186.3495443742,"v":663562.6291899821,"t":1730890800}
+{"o":186.3495443742,"h":188.3728143759,"l":185.8449864898,"c":186.0101098637,"v":742885.4671907807,"t":1730894400}
+{"o":186.0101098637,"h":187.2362069087,"l":185.2306518416,"c":186.7103117006,"v":775149.2244927972,"t":1730898000}
+{"o":186.7103117006,"h":188.3365255752,"l":184.2221790617,"c":184.6906966765,"v":972755.8106472379,"t":1730901600}
+{"o":184.6906966765,"h":187.5447708997,"l":184.0293612311,"c":185.2760885037,"v":1014186.8522270817,"t":1730905200}
+{"o":185.2760885037,"h":185.9515797501,"l":184.429156554,"c":185.8389823116,"v":755955.8625683935,"t":1730908800}
+{"o":185.8389823116,"h":186.4839427492,"l":184.2879285382,"c":185.4093965133,"v":769411.4712636726,"t":1730912400}
+{"o":185.4093965133,"h":187.7115616499,"l":185.3543322535,"c":187.3623067659,"v":714439.5776951306,"t":1730916000}
+{"o":187.3623067659,"h":188.2821426402,"l":186.4017835376,"c":188.2203798675,"v":785768.526831587,"t":1730919600}
+{"o":188.2203798675,"h":188.6434617106,"l":186.2888127944,"c":187.3326682302,"v":873171.0255913167,"t":1730923200}
+{"o":187.3326682302,"h":189.8236679373,"l":186.4053862739,"c":188.7064443687,"v":980598.4218658439,"t":1730926800}
+{"o":188.7064443687,"h":189.7806792805,"l":188.1332751765,"c":188.785938373,"v":790615.148999939,"t":1730930400}
+{"o":188.785938373,"h":189.0152744144,"l":186.3598265027,"c":186.4445896067,"v":780307.5049239524,"t":1730934000}
+{"o":186.4445896067,"h":187.2189642169,"l":185.6948058486,"c":187.0600010137,"v":795453.2438173668,"t":1730937600}
+{"o":187.0600010137,"h":192.5054310167,"l":185.8673588643,"c":189.1393437373,"v":962929.6430285022,"t":1730941200}
+{"o":189.1393437373,"h":191.6827630339,"l":189.120194776,"c":191.2047864662,"v":839412.6005201408,"t":1730944800}
+{"o":191.2047864662,"h":191.2577141506,"l":188.3572785861,"c":188.8120415235,"v":806082.6225647554,"t":1730948400}
+{"o":188.8120415235,"h":189.8405963351,"l":187.8588257026,"c":188.2015489013,"v":664424.6716962978,"t":1730952000}
+{"o":188.2015489013,"h":188.6811909376,"l":187.5079081069,"c":188.5670323728,"v":596836.9848571375,"t":1730955600}
+{"o":188.5670323728,"h":188.7082440162,"l":185.7432355032,"c":187.1748632497,"v":649584.3187632599,"t":1730959200}
+{"o":187.1748632497,"h":188.3636478307,"l":186.1067731104,"c":187.7499687765,"v":582659.6135462548,"t":1730962800}
+{"o":187.7499687765,"h":189.2091946597,"l":187.64211998,"c":188.6970757509,"v":621230.0030096332,"t":1730966400}
+{"o":188.6970757509,"h":188.6970757509,"l":187.1013672291,"c":188.090460369,"v":527615.5044154356,"t":1730970000}
+{"o":188.090460369,"h":188.1453684374,"l":186.3273278698,"c":187.2410662634,"v":562730.0329641682,"t":1730973600}
+{"o":187.2410662634,"h":187.602290562,"l":185.6585841855,"c":185.7552972346,"v":528910.3383446127,"t":1730977200}
+{"o":185.7552972346,"h":187.70346796,"l":185.4761725099,"c":187.3139518139,"v":551788.1483419732,"t":1730980800}
+{"o":187.3139518139,"h":188.1186225016,"l":185.3257747798,"c":185.8335463246,"v":622598.1196847745,"t":1730984400}
+{"o":185.8335463246,"h":188.0734336838,"l":185.7231026367,"c":187.4373529517,"v":890915.1164163473,"t":1730988000}
+{"o":187.4373529517,"h":192.4983776452,"l":186.4804047864,"c":192.4250683942,"v":1086176.8767899773,"t":1730991600}
+{"o":192.4250683942,"h":195.121132438,"l":190.7969934005,"c":193.7322070444,"v":1019374.6122557997,"t":1730995200}
+{"o":193.7322070444,"h":195.9906304768,"l":192.6541242687,"c":195.6408634242,"v":986350.1817440016,"t":1730998800}
+{"o":195.6408634242,"h":198.0228942477,"l":194.5004132793,"c":196.6117869837,"v":1005366.8765796091,"t":1731002400}
+{"o":196.6117869837,"h":197.0594368185,"l":194.2029682274,"c":196.8748460515,"v":941809.930015534,"t":1731006000}
+{"o":196.8748460515,"h":197.5523395852,"l":195.6533944949,"c":196.9729062891,"v":907566.4211263137,"t":1731009600}
+{"o":196.9729062891,"h":197.8545876523,"l":196.0555217092,"c":196.0912210093,"v":974818.1721596121,"t":1731013200}
+{"o":196.0912210093,"h":196.5976837819,"l":194.0656887146,"c":195.0156271338,"v":896780.3127820333,"t":1731016800}
+{"o":195.0156271338,"h":196.3008275042,"l":193.9272918927,"c":196.0894073049,"v":725265.1180169109,"t":1731020400}
+{"o":196.0894073049,"h":200.6952130315,"l":196.0894073049,"c":198.5498833822,"v":1036204.2404394692,"t":1731024000}
+{"o":198.5498833822,"h":199.9669523218,"l":197.4365904538,"c":198.0864151358,"v":933800.1183735981,"t":1731027600}
+{"o":198.0864151358,"h":198.3065196567,"l":195.4592005227,"c":195.7721273492,"v":1029510.5453888039,"t":1731031200}
+{"o":195.7721273492,"h":198.3738969321,"l":195.4792222294,"c":198.0052277262,"v":694836.4160065018,"t":1731034800}
+{"o":198.0052277262,"h":198.7979531024,"l":197.342388876,"c":197.7457414553,"v":557518.5495627857,"t":1731038400}
+{"o":197.7457414553,"h":199.9560397306,"l":197.5240918273,"c":198.9664176923,"v":612616.8879421009,"t":1731042000}
+{"o":198.9664176923,"h":199.5599552176,"l":197.7887400251,"c":198.6240608697,"v":571490.9062555763,"t":1731045600}
+{"o":198.6240608697,"h":200.6740232102,"l":197.162754511,"c":200.352976642,"v":655597.1993821325,"t":1731049200}
+{"o":200.352976642,"h":200.3591193901,"l":197.9751822197,"c":199.0494138768,"v":602632.5291809924,"t":1731052800}
+{"o":199.0494138768,"h":202.8685742565,"l":198.7365200642,"c":202.0997027815,"v":652474.2680303359,"t":1731056400}
+{"o":202.0997027815,"h":203.951379236,"l":200.8548926891,"c":203.3794865745,"v":736160.8314941707,"t":1731060000}
+{"o":203.3794865745,"h":204.9038763774,"l":202.7987401488,"c":202.7987401488,"v":722381.238560656,"t":1731063600}
+{"o":202.7987401488,"h":203.90608232,"l":202.1093637239,"c":202.3909093984,"v":768937.4350615711,"t":1731067200}
+{"o":202.3909093984,"h":204.8271186565,"l":201.9591007779,"c":204.2725471783,"v":731289.0033501745,"t":1731070800}
+{"o":204.2725471783,"h":204.8100029791,"l":199.0969317156,"c":199.4290193106,"v":977142.785897927,"t":1731074400}
+{"o":199.4290193106,"h":202.1028650272,"l":198.1635089377,"c":200.8505299395,"v":905903.4315632657,"t":1731078000}
+{"o":200.8505299395,"h":201.3420247639,"l":196.7563031686,"c":196.9213038995,"v":854870.6619070395,"t":1731081600}
+{"o":196.9213038995,"h":199.383994402,"l":196.0539240344,"c":198.9663384476,"v":830909.6467899905,"t":1731085200}
+{"o":198.9663384476,"h":201.8494007352,"l":198.2264400895,"c":199.6172237753,"v":812470.1524401746,"t":1731088800}
+{"o":199.6172237753,"h":201.409386446,"l":199.3485542522,"c":199.413034912,"v":803656.0861349109,"t":1731092400}
+{"o":199.413034912,"h":200.0750750924,"l":197.4577964031,"c":198.3170363853,"v":806850.7701771496,"t":1731096000}
+{"o":198.3170363853,"h":198.7907127437,"l":196.9133164197,"c":198.5146769455,"v":643522.0821264188,"t":1731099600}
+{"o":198.5146769455,"h":199.387226906,"l":197.9866242249,"c":198.6647881022,"v":639471.4843304341,"t":1731103200}
+{"o":198.6647881022,"h":199.7201726262,"l":197.9376822939,"c":199.5007293762,"v":536599.7863075652,"t":1731106800}
+{"o":199.5007293762,"h":199.8572767156,"l":198.3988911877,"c":199.4111173232,"v":622645.9139428799,"t":1731110400}
+{"o":199.4111173232,"h":199.8108223996,"l":198.4509550158,"c":199.2320356635,"v":626693.831421372,"t":1731114000}
+{"o":199.2320356635,"h":199.5989458517,"l":196.9735017482,"c":199.2350335169,"v":617624.5046338078,"t":1731117600}
+{"o":199.2350335169,"h":199.9901979157,"l":197.9355783801,"c":198.8499116697,"v":577662.5183208743,"t":1731121200}
+{"o":198.8499116697,"h":199.8416653305,"l":198.8499116697,"c":199.3870368503,"v":518196.85714987,"t":1731124800}
+{"o":199.3870368503,"h":201.5283715112,"l":199.1890950582,"c":200.629754037,"v":581355.4628114263,"t":1731128400}
+{"o":200.629754037,"h":202.2503915825,"l":200.1620402161,"c":200.6188746509,"v":611150.3246620022,"t":1731132000}
+{"o":200.6188746509,"h":200.6818924275,"l":199.3319603239,"c":199.8813499269,"v":566669.1834935757,"t":1731135600}
+{"o":199.8813499269,"h":202.2805911433,"l":199.6269495756,"c":201.2089869361,"v":624697.0876397722,"t":1731139200}
+{"o":201.2089869361,"h":202.3214389833,"l":201.2089869361,"c":201.4269433487,"v":691907.5301275851,"t":1731142800}
+{"o":201.4269433487,"h":203.1581671793,"l":201.1255945549,"c":202.6469972658,"v":542183.8519228265,"t":1731146400}
+{"o":202.6469972658,"h":202.8422438181,"l":201.1342122003,"c":201.9936619787,"v":556651.1720402177,"t":1731150000}
+{"o":201.9936619787,"h":202.2792379574,"l":199.6921806405,"c":199.7312090444,"v":575876.8011255783,"t":1731153600}
+{"o":199.7312090444,"h":200.699048597,"l":199.110608655,"c":199.3841672723,"v":539967.5902600234,"t":1731157200}
+{"o":199.3841672723,"h":199.3841672723,"l":197.134857508,"c":197.8568757669,"v":643883.2014876724,"t":1731160800}
+{"o":197.8568757669,"h":198.4089363811,"l":197.0383351595,"c":198.1459913923,"v":538260.2504346763,"t":1731164400}
+{"o":198.1459913923,"h":198.383343953,"l":196.1970833343,"c":196.4636077765,"v":602536.466995715,"t":1731168000}
+{"o":196.4636077765,"h":197.7924072901,"l":194.6728768224,"c":197.7637847114,"v":643483.7252148908,"t":1731171600}
+{"o":197.7637847114,"h":198.6780919197,"l":197.4914074088,"c":198.5356128243,"v":512677.8985085678,"t":1731175200}
+{"o":198.5356128243,"h":199.3351615352,"l":196.8656387874,"c":197.4902635735,"v":570207.1824219886,"t":1731178800}
+{"o":197.4902635735,"h":199.136877691,"l":197.0933356569,"c":198.2258847,"v":531040.6339121605,"t":1731182400}
+{"o":198.2258847,"h":199.1830692336,"l":197.6941461962,"c":198.0255424547,"v":510265.8781451471,"t":1731186000}
+{"o":198.0255424547,"h":199.830152803,"l":197.840624983,"c":199.7425495589,"v":536437.4096359166,"t":1731189600}
+{"o":199.7425495589,"h":201.6664999267,"l":199.4907418116,"c":199.656610175,"v":640918.6281335872,"t":1731193200}
+{"o":199.656610175,"h":201.5219257491,"l":198.4575089741,"c":200.2463289636,"v":739063.2721380139,"t":1731196800}
+{"o":200.2463289636,"h":200.3920860947,"l":198.5629125757,"c":199.845449243,"v":743116.1269793893,"t":1731200400}
+{"o":199.845449243,"h":204.6584440863,"l":199.7040076944,"c":202.1141348489,"v":764273.2220569436,"t":1731204000}
+{"o":202.1141348489,"h":202.9582501017,"l":201.1559525729,"c":201.1595340304,"v":647237.9216761016,"t":1731207600}
+{"o":201.1595340304,"h":204.9517166058,"l":200.6715145488,"c":204.6457079528,"v":729624.6331492433,"t":1731211200}
+{"o":204.6457079528,"h":208.6988976492,"l":203.3953102842,"c":206.552908307,"v":857489.1473010803,"t":1731214800}
+{"o":206.552908307,"h":207.0010827162,"l":204.4774487064,"c":205.4378235106,"v":633201.4845065093,"t":1731218400}
+{"o":205.4378235106,"h":206.464266372,"l":204.6688846569,"c":204.6689818554,"v":528460.8752677232,"t":1731222000}
+{"o":204.6689818554,"h":205.2483198482,"l":203.7271902782,"c":204.9411184501,"v":598313.454679188,"t":1731225600}
+{"o":204.9411184501,"h":205.9455961814,"l":204.4015069646,"c":205.1321011031,"v":675280.3929621349,"t":1731229200}
+{"o":205.1321011031,"h":205.8262269038,"l":204.2622258265,"c":205.2292400944,"v":634308.871924302,"t":1731232800}
+{"o":205.2292400944,"h":207.072965394,"l":204.5255877615,"c":206.3886845483,"v":653339.2303662379,"t":1731236400}
+{"o":206.3886845483,"h":207.3672240646,"l":203.3513764771,"c":205.2080941433,"v":843301.2936470502,"t":1731240000}
+{"o":205.2080941433,"h":206.5943961882,"l":204.6463669354,"c":206.50830133,"v":801963.4636600701,"t":1731243600}
+{"o":206.50830133,"h":209.220495982,"l":204.2180110128,"c":206.28679561,"v":1057278.0116804682,"t":1731247200}
+{"o":206.28679561,"h":211.9556128541,"l":205.3701706142,"c":211.0155069322,"v":1034859.2389692282,"t":1731250800}
+{"o":211.0155069322,"h":211.9290638246,"l":208.6726036376,"c":210.6003824353,"v":1277157.2815890063,"t":1731254400}
+{"o":210.6003824353,"h":214.9335075228,"l":210.2303143824,"c":212.5968111736,"v":904011.235384571,"t":1731258000}
+{"o":212.5968111736,"h":214.6349450689,"l":211.745768273,"c":211.9140652251,"v":1123384.3456041012,"t":1731261600}
+{"o":211.9140652251,"h":212.8399224674,"l":206.1102179284,"c":208.2317286202,"v":1126709.644878672,"t":1731265200}
+{"o":208.2317286202,"h":209.1174141768,"l":202.0322852735,"c":202.0322852735,"v":1093668.1557562407,"t":1731268800}
+{"o":202.0322852735,"h":207.9320357296,"l":199.410005513,"c":207.1322434241,"v":1216730.6015504962,"t":1731272400}
+{"o":207.1322434241,"h":213.6656961896,"l":206.4681931887,"c":210.2128819895,"v":1089272.3281009665,"t":1731276000}
+{"o":210.2128819895,"h":210.8660125101,"l":208.1264395934,"c":209.7272039737,"v":934277.6125588309,"t":1731279600}
+{"o":209.7272039737,"h":210.8393143394,"l":209.2073405454,"c":210.4335883546,"v":882602.2378576685,"t":1731283200}
+{"o":210.4335883546,"h":212.1614661837,"l":209.2390816973,"c":210.1455779791,"v":850330.1596987949,"t":1731286800}
+{"o":210.1455779791,"h":211.410694746,"l":209.218747557,"c":211.2231444352,"v":1093294.0956090812,"t":1731290400}
+{"o":211.2231444352,"h":211.2231444352,"l":207.9283632063,"c":209.7637370612,"v":1054929.7713831242,"t":1731294000}
+{"o":209.7637370612,"h":210.0327962161,"l":206.3475245484,"c":207.7019262162,"v":1044955.0153369929,"t":1731297600}
+{"o":207.7019262162,"h":207.8758684102,"l":203.9543901256,"c":205.9278883149,"v":2329911.0222735521,"t":1731301200}
+{"o":205.9278883149,"h":208.3133962671,"l":203.2233035931,"c":206.82296772,"v":2180992.7427427862,"t":1731304800}
+{"o":206.82296772,"h":208.9910787122,"l":205.8788586708,"c":207.8318774575,"v":1263217.087655104,"t":1731308400}
+{"o":207.8318774575,"h":209.670880654,"l":204.6646787128,"c":208.6116193166,"v":979252.3536066562,"t":1731312000}
+{"o":208.6116193166,"h":211.8951195672,"l":205.1285863638,"c":210.8642471412,"v":1014547.6342072668,"t":1731315600}
+{"o":210.8642471412,"h":217.1327902723,"l":208.9946099152,"c":215.4762532769,"v":1181416.1938445147,"t":1731319200}
+{"o":215.4762532769,"h":217.5915084927,"l":212.7490948322,"c":217.3288279608,"v":924436.5057009843,"t":1731322800}
+{"o":217.3288279608,"h":220.0865042599,"l":214.3708748572,"c":215.769971538,"v":937286.5326285313,"t":1731326400}
+{"o":215.769971538,"h":217.0391756787,"l":212.4735490526,"c":216.8126697735,"v":837411.9262366096,"t":1731330000}
+{"o":216.8126697735,"h":220.5287365958,"l":214.2616751851,"c":218.654048977,"v":941767.0842772977,"t":1731333600}
+{"o":218.654048977,"h":220.4992605513,"l":216.4884398212,"c":218.8715619186,"v":1034697.9139934422,"t":1731337200}
+{"o":218.8715619186,"h":221.8827238682,"l":216.0931211888,"c":217.9488469127,"v":1032324.5818093264,"t":1731340800}
+{"o":217.9488469127,"h":220.4148664618,"l":215.1195649299,"c":219.0911854429,"v":1002238.9677899512,"t":1731344400}
+{"o":219.0911854429,"h":219.6307564195,"l":215.4385924092,"c":219.2265301292,"v":864528.8877061818,"t":1731348000}
+{"o":219.2265301292,"h":220.9515917568,"l":214.6372360436,"c":217.8551889925,"v":1165419.1790789508,"t":1731351600}
+{"o":217.8551889925,"h":222.9736977073,"l":215.8803231317,"c":218.8248150071,"v":1031135.2288142645,"t":1731355200}
+{"o":218.8248150071,"h":221.0619780922,"l":215.5577413528,"c":218.7732017893,"v":1008214.4187520349,"t":1731358800}
+{"o":218.7732017893,"h":220.689451517,"l":215.3633423121,"c":220.062255414,"v":1008883.2524162583,"t":1731362400}
+{"o":220.062255414,"h":225.5744669366,"l":218.9037887969,"c":221.9781702897,"v":1077668.5001862687,"t":1731366000}
+{"o":221.9781702897,"h":222.4325278578,"l":215.201614561,"c":220.1800003279,"v":1223055.0168270043,"t":1731369600}
+{"o":220.1800003279,"h":221.3151458085,"l":218.1671399665,"c":218.8517873184,"v":983203.6868277697,"t":1731373200}
+{"o":218.8517873184,"h":219.7426133408,"l":213.5287017063,"c":217.4975956856,"v":996154.1554203673,"t":1731376800}
+{"o":217.4975956856,"h":220.8241526578,"l":216.3002885755,"c":220.5368729549,"v":941936.1453027363,"t":1731380400}
+{"o":220.5368729549,"h":221.5448847475,"l":216.8508515613,"c":218.3206579488,"v":1062469.7869155204,"t":1731384000}
+{"o":218.3206579488,"h":219.9816084791,"l":215.4424621828,"c":217.645319312,"v":1115876.7760716514,"t":1731387600}
+{"o":217.645319312,"h":220.8605610905,"l":217.225914231,"c":219.8472884448,"v":1187848.9573176946,"t":1731391200}
+{"o":219.8472884448,"h":221.7716826878,"l":218.4520682524,"c":221.7716826878,"v":1175941.7729041108,"t":1731394800}
+{"o":221.7716826878,"h":224.7531782089,"l":220.4859470512,"c":224.7182691243,"v":1134180.321467788,"t":1731398400}
+{"o":224.7182691243,"h":225.147419919,"l":215.5649819667,"c":215.5649819667,"v":1534854.7236200122,"t":1731402000}
+{"o":215.5649819667,"h":217.2396587973,"l":208.5501811136,"c":212.9071932331,"v":2230250.2281758916,"t":1731405600}
+{"o":212.9071932331,"h":215.5399944782,"l":209.9710097082,"c":210.9671426083,"v":1324384.3486910691,"t":1731409200}
+{"o":210.9671426083,"h":213.6362598053,"l":206.3376591057,"c":208.7177928423,"v":1349238.0129547324,"t":1731412800}
+{"o":208.7177928423,"h":209.9571184992,"l":202.517421124,"c":209.3370598967,"v":1674502.4411090175,"t":1731416400}
+{"o":209.3370598967,"h":213.2652777787,"l":204.8656141117,"c":212.9982599921,"v":1884294.0254717893,"t":1731420000}
+{"o":212.9982599921,"h":213.3615693326,"l":209.3070267353,"c":210.2776344648,"v":1394822.9916425087,"t":1731423600}
+{"o":210.2776344648,"h":212.3771232869,"l":206.4829488801,"c":211.4232741266,"v":1511851.9036539597,"t":1731427200}
+{"o":211.4232741266,"h":212.8457124064,"l":208.6159756996,"c":209.4904011002,"v":1155088.7812683075,"t":1731430800}
+{"o":209.4904011002,"h":214.2568355405,"l":208.8505852136,"c":213.2000118385,"v":1057967.8076255152,"t":1731434400}
+{"o":213.2000118385,"h":215.5222059123,"l":211.2544195949,"c":213.1892092726,"v":1110672.6427872963,"t":1731438000}
+{"o":213.1892092726,"h":214.3652740942,"l":211.0382880177,"c":212.7518308282,"v":1130142.6020236209,"t":1731441600}
+{"o":212.7518308282,"h":213.4961708053,"l":209.2920793638,"c":212.6409694273,"v":1150739.4564565686,"t":1731445200}
+{"o":212.6409694273,"h":215.8765467958,"l":210.0054172873,"c":214.8521856723,"v":1109829.7669502667,"t":1731448800}
+{"o":214.8521856723,"h":214.8866978702,"l":211.2524723478,"c":211.5190596984,"v":1208007.8065036202,"t":1731452400}
+{"o":211.5190596984,"h":213.0735893676,"l":210.1825407973,"c":210.4138294758,"v":1357878.034750812,"t":1731456000}
+{"o":210.4138294758,"h":211.78765612,"l":206.2421576557,"c":210.3098212142,"v":1334180.6745776078,"t":1731459600}
+{"o":210.3098212142,"h":210.6215529529,"l":202.9278128282,"c":207.232933429,"v":1518818.8507256701,"t":1731463200}
+{"o":207.232933429,"h":207.991353839,"l":203.0546785181,"c":203.0759121772,"v":1811918.3046693164,"t":1731466800}
+{"o":203.0759121772,"h":205.5781637905,"l":200.6486573116,"c":205.176284326,"v":1732764.6083559238,"t":1731470400}
+{"o":205.176284326,"h":207.1555435242,"l":203.762768154,"c":204.4438263332,"v":1352117.3117227014,"t":1731474000}
+{"o":204.4438263332,"h":206.3277182492,"l":201.6075716112,"c":202.0618835945,"v":1087027.7329527121,"t":1731477600}
+{"o":202.0618835945,"h":205.6173390332,"l":201.4182505152,"c":205.067346789,"v":1039285.1733005129,"t":1731481200}
+{"o":205.067346789,"h":207.1263835244,"l":203.7835285921,"c":205.6798917431,"v":1066744.5707950792,"t":1731484800}
+{"o":205.6798917431,"h":208.9442899274,"l":205.0426944875,"c":206.2401764817,"v":1566237.3220249061,"t":1731488400}
+{"o":206.2401764817,"h":208.3063117857,"l":204.2066629024,"c":207.0767226188,"v":1478146.1652041839,"t":1731492000}
+{"o":207.0767226188,"h":209.3433102871,"l":205.7868762613,"c":207.6840661168,"v":1246824.0337124036,"t":1731495600}
+{"o":207.6840661168,"h":208.4159897019,"l":205.9338017378,"c":207.4420624712,"v":1465766.3349470678,"t":1731499200}
+{"o":207.4420624712,"h":215.4188418958,"l":206.1802136934,"c":212.7301720198,"v":2226094.9680156633,"t":1731502800}
+{"o":212.7301720198,"h":217.2884663599,"l":209.3154175702,"c":216.7802324109,"v":2125800.2760515488,"t":1731506400}
+{"o":216.7802324109,"h":217.1787039782,"l":211.3134712146,"c":216.4851467867,"v":2228931.1948583634,"t":1731510000}
+{"o":216.4851467867,"h":218.5041168255,"l":212.653028681,"c":217.1565932209,"v":2354387.1222522538,"t":1731513600}
+{"o":217.1565932209,"h":220.3876111256,"l":215.4518583624,"c":218.8587368019,"v":1936945.0447005681,"t":1731517200}
+{"o":218.8587368019,"h":219.7585036598,"l":216.6174252955,"c":219.3747602561,"v":2004354.1713227036,"t":1731520800}
+{"o":219.3747602561,"h":220.0241071689,"l":210.1327348495,"c":210.7704570839,"v":3018473.3853807962,"t":1731524400}
+{"o":210.7704570839,"h":214.1645256925,"l":208.0729259096,"c":211.6348258257,"v":1885958.0147287485,"t":1731528000}
+{"o":211.6348258257,"h":211.8229887873,"l":205.7935851414,"c":209.8468406106,"v":1688721.9732054996,"t":1731531600}
+{"o":209.8468406106,"h":214.2265658547,"l":209.3398739869,"c":212.8480746488,"v":1306306.7261998823,"t":1731535200}
+{"o":212.8480746488,"h":215.3451910223,"l":211.811665661,"c":214.9786493335,"v":1294831.2236450145,"t":1731538800}
+{"o":214.9786493335,"h":215.541001817,"l":211.158914894,"c":213.0518031007,"v":1835906.1678407174,"t":1731542400}
+{"o":213.0518031007,"h":215.8875091985,"l":211.9845961539,"c":215.8875091985,"v":1831168.9752402091,"t":1731546000}
+{"o":215.8875091985,"h":216.0432687779,"l":213.0057942261,"c":214.615203616,"v":1696201.568789321,"t":1731549600}
+{"o":214.615203616,"h":219.1412614239,"l":212.5417566436,"c":219.1412614239,"v":1896946.0682834212,"t":1731553200}
+{"o":219.1412614239,"h":219.9988889114,"l":216.7196861048,"c":219.792743792,"v":1434509.7571506938,"t":1731556800}
+{"o":219.792743792,"h":219.792743792,"l":216.996880254,"c":218.5128208694,"v":1596155.806449943,"t":1731560400}
+{"o":218.5128208694,"h":220.6543018732,"l":215.6136884642,"c":215.6136884642,"v":1520388.2364142691,"t":1731564000}
+{"o":215.6136884642,"h":218.6908137604,"l":214.8266238366,"c":217.9023062416,"v":1630634.188540672,"t":1731567600}
+{"o":217.9023062416,"h":220.5979919013,"l":217.33191709,"c":219.0619151844,"v":1479377.3015194875,"t":1731571200}
+{"o":219.0619151844,"h":222.4426961174,"l":219.0196616213,"c":221.4245250523,"v":1560519.1353504087,"t":1731574800}
+{"o":221.4245250523,"h":221.8019101823,"l":216.7408807323,"c":217.1298298813,"v":1468864.6959199188,"t":1731578400}
+{"o":217.1298298813,"h":217.6006374826,"l":213.2292100681,"c":215.7876778716,"v":1661345.6827888342,"t":1731582000}
+{"o":215.7876778716,"h":217.2252399316,"l":214.8007868925,"c":216.088433267,"v":1318610.5888185105,"t":1731585600}
+{"o":216.088433267,"h":217.5634266518,"l":213.2975207502,"c":213.9797770396,"v":1578115.2163876847,"t":1731589200}
+{"o":213.9797770396,"h":217.6507077241,"l":210.0680254999,"c":210.220916528,"v":1978923.8470596878,"t":1731592800}
+{"o":210.220916528,"h":213.1505848893,"l":208.9368780425,"c":210.3302048987,"v":1910256.8667522015,"t":1731596400}
+{"o":210.3302048987,"h":216.7482121184,"l":209.5192770015,"c":216.7482121184,"v":1744797.2802296297,"t":1731600000}
+{"o":216.7482121184,"h":216.7503721679,"l":214.1101853928,"c":214.9463115569,"v":1534902.9982705172,"t":1731603600}
+{"o":214.9463115569,"h":216.4554705085,"l":213.646196553,"c":214.0467748146,"v":1477873.4990208675,"t":1731607200}
+{"o":214.0467748146,"h":215.8458425929,"l":213.9722151029,"c":215.2843987571,"v":1481362.5113236993,"t":1731610800}
+{"o":215.2843987571,"h":215.2843987571,"l":211.9559404158,"c":213.3370361621,"v":1561218.7479317696,"t":1731614400}
+{"o":213.3370361621,"h":214.867287265,"l":211.6798817623,"c":214.0754106688,"v":1558308.330308873,"t":1731618000}
+{"o":214.0754106688,"h":214.4356396881,"l":209.716831326,"c":211.6739602276,"v":1598556.228483245,"t":1731621600}
+{"o":211.6739602276,"h":212.2983632466,"l":206.3548652405,"c":209.183334069,"v":1891789.4368397042,"t":1731625200}
+{"o":209.183334069,"h":212.5679356195,"l":208.8865339033,"c":209.5091660334,"v":1563889.5556217504,"t":1731628800}
+{"o":209.5091660334,"h":210.740213338,"l":207.9903045168,"c":209.5905085712,"v":1466800.5873942843,"t":1731632400}
+{"o":209.5905085712,"h":210.3155481798,"l":207.6552825367,"c":209.8688252847,"v":1226429.8464110594,"t":1731636000}
+{"o":209.8688252847,"h":210.4256455456,"l":208.5686520068,"c":208.7350577439,"v":1231741.8293328159,"t":1731639600}
+{"o":208.7350577439,"h":208.8122223771,"l":204.165353818,"c":205.4463734032,"v":1318550.1348410253,"t":1731643200}
+{"o":205.4463734032,"h":208.3947338264,"l":204.6529565137,"c":208.2809623187,"v":1176894.8664787926,"t":1731646800}
+{"o":208.2809623187,"h":210.1001249602,"l":208.2774861788,"c":209.532095278,"v":1028124.5255534248,"t":1731650400}
+{"o":209.532095278,"h":210.360150356,"l":208.8757809746,"c":208.8757809746,"v":1092390.1250938592,"t":1731654000}
+{"o":208.8757809746,"h":211.0180393608,"l":207.5297515533,"c":211.0180393608,"v":1251610.3167793108,"t":1731657600}
+{"o":211.0180393608,"h":213.1280712688,"l":210.6632901061,"c":212.6622943593,"v":1360046.8596777127,"t":1731661200}
+{"o":212.6622943593,"h":213.6122130409,"l":212.0408374683,"c":212.9817117552,"v":1163830.2545666487,"t":1731664800}
+{"o":212.9817117552,"h":213.3872285967,"l":211.8568385041,"c":213.1678255823,"v":1274968.6535727333,"t":1731668400}
+{"o":213.1678255823,"h":214.732123379,"l":212.4159813306,"c":213.6382096374,"v":1526370.6334988251,"t":1731672000}
+{"o":213.6382096374,"h":214.5775240208,"l":212.7701855986,"c":214.3750599145,"v":1753700.2503508085,"t":1731675600}
+{"o":214.3750599145,"h":214.9249201778,"l":209.8276125877,"c":211.061992871,"v":2141879.0855892347,"t":1731679200}
+{"o":211.061992871,"h":211.061992871,"l":206.3601296123,"c":207.7727524088,"v":2054566.7645274668,"t":1731682800}
+{"o":207.7727524088,"h":210.9426613455,"l":207.6666474346,"c":209.0762912331,"v":2203407.1496839272,"t":1731686400}
+{"o":209.0762912331,"h":212.1462754915,"l":208.9154966254,"c":210.4346307521,"v":1688066.8909570526,"t":1731690000}
+{"o":210.4346307521,"h":211.0413958832,"l":208.6071804017,"c":210.1436303947,"v":1584579.4121678164,"t":1731693600}
+{"o":210.1436303947,"h":213.1760183114,"l":209.9891877337,"c":211.987198207,"v":1620882.7890195227,"t":1731697200}
+{"o":211.987198207,"h":215.7149224802,"l":211.8898819645,"c":215.7149224802,"v":1444670.4435436286,"t":1731700800}
+{"o":215.7149224802,"h":219.069398615,"l":215.2241599191,"c":218.5728029896,"v":1486425.2353712425,"t":1731704400}
+{"o":218.5728029896,"h":219.2979030621,"l":217.2394685594,"c":217.791431241,"v":1415374.0169595783,"t":1731708000}
+{"o":217.791431241,"h":220.0275214301,"l":217.7631529375,"c":218.1229453281,"v":1467185.1411241316,"t":1731711600}
+{"o":218.1229453281,"h":218.1797888784,"l":215.5371133065,"c":216.8253598412,"v":1279869.690107685,"t":1731715200}
+{"o":216.8253598412,"h":218.6716336899,"l":216.6066908699,"c":218.1787415606,"v":1027561.0468083158,"t":1731718800}
+{"o":218.1787415606,"h":219.6125463431,"l":217.807696095,"c":218.4615056441,"v":1124240.7808721366,"t":1731722400}
+{"o":218.4615056441,"h":221.2991328144,"l":218.3928159264,"c":221.0198623665,"v":1090406.9482426711,"t":1731726000}
+{"o":221.0198623665,"h":221.490108204,"l":219.4661143992,"c":219.5824765966,"v":1040444.7266830876,"t":1731729600}
+{"o":219.5824765966,"h":221.5839147544,"l":219.1803748531,"c":220.7139963252,"v":885156.1070074671,"t":1731733200}
+{"o":220.7139963252,"h":220.7139963252,"l":218.1619481186,"c":218.4029362155,"v":1204065.494430196,"t":1731736800}
+{"o":218.4029362155,"h":219.8500736799,"l":218.1322113403,"c":218.5897018023,"v":1104764.8894370161,"t":1731740400}
+{"o":218.5897018023,"h":219.3086266476,"l":217.7047144613,"c":218.8971184125,"v":1142269.5495158117,"t":1731744000}
+{"o":218.8971184125,"h":219.4736832783,"l":217.1302714333,"c":217.1302714333,"v":1179049.6107811292,"t":1731747600}
+{"o":217.1302714333,"h":218.7484085979,"l":216.9812807148,"c":217.9540771998,"v":1216734.9167181749,"t":1731751200}
+{"o":217.9540771998,"h":218.554071601,"l":216.2500500401,"c":218.554071601,"v":1177055.5788995281,"t":1731754800}
+{"o":218.554071601,"h":221.3833639372,"l":215.930914938,"c":218.8616902313,"v":1648154.0158066044,"t":1731758400}
+{"o":218.8616902313,"h":220.8143524071,"l":217.3875829906,"c":217.5429653981,"v":1367365.6229081731,"t":1731762000}
+{"o":217.5429653981,"h":218.8272117575,"l":216.2670555449,"c":216.8894636649,"v":1415117.379621356,"t":1731765600}
+{"o":216.8894636649,"h":217.1251173698,"l":213.5256528861,"c":214.7439246712,"v":1496498.5554460161,"t":1731769200}
+{"o":214.7439246712,"h":215.6498678453,"l":213.1257143233,"c":214.0912164476,"v":1357927.8536210663,"t":1731772800}
+{"o":214.0912164476,"h":215.9267951763,"l":213.3129893937,"c":215.1940822101,"v":1323270.8108442284,"t":1731776400}
+{"o":215.1940822101,"h":216.6199418983,"l":214.7517514243,"c":216.1939364861,"v":1461071.0247236949,"t":1731780000}
+{"o":216.1939364861,"h":216.6738963586,"l":215.5255489003,"c":215.9354313203,"v":1225933.0114599096,"t":1731783600}
+{"o":215.9354313203,"h":216.6087027756,"l":214.4538870615,"c":215.1120614535,"v":1272653.5585093817,"t":1731787200}
+{"o":215.1120614535,"h":217.4533802209,"l":214.7259435513,"c":216.5696258532,"v":1187604.7077016667,"t":1731790800}
+{"o":216.5696258532,"h":217.0849981995,"l":213.9262677303,"c":213.9262677303,"v":1152618.7266602172,"t":1731794400}
+{"o":213.9262677303,"h":215.934649329,"l":213.724985682,"c":215.4171182952,"v":1168851.909350649,"t":1731798000}
+{"o":215.4171182952,"h":218.2223793046,"l":215.2509563396,"c":217.3047795271,"v":1229209.8517869166,"t":1731801600}
+{"o":217.3047795271,"h":219.1415933584,"l":213.9552670021,"c":215.7696604477,"v":1578407.1054954461,"t":1731805200}
+{"o":215.7696604477,"h":217.0084857357,"l":211.8160909865,"c":215.8634670096,"v":2043419.9841375847,"t":1731808800}
+{"o":215.8634670096,"h":221.1044077255,"l":214.6914358019,"c":220.9411053857,"v":1579721.8311365843,"t":1731812400}
+{"o":220.9411053857,"h":235.2794166331,"l":220.936576974,"c":234.3107313817,"v":2034823.3862728649,"t":1731816000}
+{"o":234.3107313817,"h":238.7957133169,"l":233.6168703148,"c":236.0239533463,"v":1553509.7896463561,"t":1731819600}
+{"o":236.0239533463,"h":239.3779622177,"l":235.1737897002,"c":238.9989647628,"v":1456751.546495016,"t":1731823200}
+{"o":238.9989647628,"h":239.2532267055,"l":236.0412560426,"c":236.6963970085,"v":1227201.4784584413,"t":1731826800}
+{"o":236.6963970085,"h":241.4473558018,"l":236.6876411275,"c":237.2412785896,"v":1429582.926504198,"t":1731830400}
+{"o":237.2412785896,"h":238.180677849,"l":235.2394808502,"c":237.7001507619,"v":1403387.7610661737,"t":1731834000}
+{"o":237.7001507619,"h":240.567198681,"l":236.9710789059,"c":239.9053848293,"v":1489597.3053079287,"t":1731837600}
+{"o":239.9053848293,"h":241.0383249638,"l":233.9365976514,"c":234.4444740714,"v":1530663.8455551127,"t":1731841200}
+{"o":160.7042652277,"h":160.8819791272,"l":159.5630200351,"c":160.7042652277,"v":201342.8923174231,"t":1724644800}
+{"o":160.7042652277,"h":160.7839434213,"l":159.1880365633,"c":159.2948208995,"v":178743.4458716336,"t":1724648400}
+{"o":159.2948208995,"h":159.5378213131,"l":158.1315659872,"c":158.7889473687,"v":312730.6907859324,"t":1724652000}
+{"o":158.7889473687,"h":159.2831822283,"l":158.1043936555,"c":158.8686464862,"v":241081.3625809825,"t":1724655600}
+{"o":158.8686464862,"h":160.4723530085,"l":158.5970812328,"c":159.542615024,"v":201840.8700603341,"t":1724659200}
+{"o":159.542615024,"h":160.4333583772,"l":158.2453838858,"c":160.3726928745,"v":263608.3629433073,"t":1724662800}
+{"o":160.3726928745,"h":161.9059839638,"l":160.1087944475,"c":161.0089242322,"v":226676.0350666586,"t":1724666400}
+{"o":161.0089242322,"h":161.6667994473,"l":159.92675601,"c":160.1219022061,"v":238084.6287677172,"t":1724670000}
+{"o":160.1219022061,"h":160.9372154648,"l":158.4362027337,"c":159.1099601147,"v":296608.2404038453,"t":1724673600}
+{"o":159.1099601147,"h":160.2400741214,"l":158.6666806278,"c":159.9380682236,"v":321771.4983759169,"t":1724677200}
+{"o":159.9380682236,"h":161.4045631012,"l":155.0226609497,"c":157.0475977511,"v":628144.549073454,"t":1724680800}
+{"o":157.0475977511,"h":158.0448993179,"l":155.7359612579,"c":157.3938477202,"v":362356.5298499556,"t":1724684400}
+{"o":157.3938477202,"h":158.1542960333,"l":156.7066987793,"c":157.5207566627,"v":267327.0445592905,"t":1724688000}
+{"o":157.5207566627,"h":157.713221558,"l":155.2013049054,"c":157.0494830391,"v":469580.5236156543,"t":1724691600}
+{"o":157.0494830391,"h":158.9674383532,"l":156.0065340079,"c":158.5131209816,"v":453877.897631907,"t":1724695200}
+{"o":158.5131209816,"h":158.6329894822,"l":157.196623975,"c":157.606888053,"v":287824.1820618703,"t":1724698800}
+{"o":157.606888053,"h":159.0303417456,"l":156.9989538071,"c":158.5315153973,"v":304577.9021505172,"t":1724702400}
+{"o":158.5315153973,"h":158.6182176639,"l":156.148204773,"c":157.3005546077,"v":359703.3522935493,"t":1724706000}
+{"o":157.3005546077,"h":158.0316283987,"l":156.6911785662,"c":157.1723160896,"v":265629.9245923416,"t":1724709600}
+{"o":157.1723160896,"h":158.0088677735,"l":156.5217085816,"c":156.8566802565,"v":239186.2856274956,"t":1724713200}
+{"o":156.8566802565,"h":158.0000665176,"l":156.7749777691,"c":157.3202825232,"v":296936.8178408362,"t":1724716800}
+{"o":157.3202825232,"h":158.6863573617,"l":157.1986217525,"c":157.9782344757,"v":259450.2892614623,"t":1724720400}
+{"o":157.9782344757,"h":158.7562429474,"l":157.750642146,"c":157.9660323467,"v":222876.1793643499,"t":1724724000}
+{"o":157.9660323467,"h":158.3922659204,"l":157.1481785762,"c":158.287308545,"v":184021.7421276582,"t":1724727600}
+{"o":158.287308545,"h":158.6650944868,"l":157.7703686227,"c":158.3315149422,"v":196005.9831847799,"t":1724731200}
+{"o":158.3315149422,"h":159.412714591,"l":158.2395431956,"c":159.0806425801,"v":228783.3145348121,"t":1724734800}
+{"o":159.0806425801,"h":159.095149319,"l":157.2943143741,"c":157.8196400377,"v":217242.4633151303,"t":1724738400}
+{"o":157.8196400377,"h":158.1056333904,"l":156.7055466584,"c":157.4240368062,"v":203718.2876265134,"t":1724742000}
+{"o":157.4240368062,"h":157.7668862403,"l":156.4006456585,"c":156.6660009967,"v":229319.0148500064,"t":1724745600}
+{"o":156.6660009967,"h":157.4200483548,"l":155.9044615405,"c":156.2227581785,"v":227705.9012430392,"t":1724749200}
+{"o":156.2227581785,"h":156.2227581785,"l":153.1639324765,"c":153.3763767619,"v":348793.8773386792,"t":1724752800}
+{"o":153.3763767619,"h":154.6366292728,"l":153.0599400287,"c":153.9496709123,"v":199508.0586800718,"t":1724756400}
+{"o":153.9496709123,"h":154.1638003397,"l":152.4523612637,"c":153.9771011106,"v":267115.4771116725,"t":1724760000}
+{"o":153.9771011106,"h":155.1775417857,"l":153.1753628418,"c":153.8927844607,"v":365378.6692820969,"t":1724763600}
+{"o":153.8927844607,"h":155.516356289,"l":153.0504907932,"c":153.4589093805,"v":420388.8384040934,"t":1724767200}
+{"o":153.4589093805,"h":154.5546430942,"l":152.8694522259,"c":153.4212737295,"v":332161.0922364415,"t":1724770800}
+{"o":153.4212737295,"h":155.028993077,"l":152.9514732007,"c":153.3209559747,"v":328533.8146282505,"t":1724774400}
+{"o":153.3209559747,"h":154.6845670363,"l":153.1591891965,"c":154.6468834744,"v":205163.4185313783,"t":1724778000}
+{"o":154.6468834744,"h":155.2640304335,"l":154.0198122103,"c":155.100191188,"v":267756.4439307522,"t":1724781600}
+{"o":155.100191188,"h":155.2104933492,"l":154.0756216499,"c":154.6648355298,"v":216139.4573771671,"t":1724785200}
+{"o":154.6648355298,"h":154.7872336141,"l":153.6692089803,"c":153.7459194853,"v":188421.0671885833,"t":1724788800}
+{"o":153.7459194853,"h":153.9329148675,"l":147.2136026577,"c":148.9760867375,"v":664117.174399202,"t":1724792400}
+{"o":148.9760867375,"h":149.2687334222,"l":143.5917524078,"c":147.2486982044,"v":932371.2147016388,"t":1724796000}
+{"o":147.2486982044,"h":147.6201350476,"l":146.1137248282,"c":146.5842166882,"v":310878.5023381708,"t":1724799600}
+{"o":146.5842166882,"h":146.6887144827,"l":145.1262162911,"c":145.7158490697,"v":295602.4812391739,"t":1724803200}
+{"o":145.7158490697,"h":146.9494227872,"l":145.110676035,"c":146.6789790125,"v":261578.7066659431,"t":1724806800}
+{"o":146.6789790125,"h":146.7572038045,"l":145.5500633119,"c":146.5516887607,"v":250883.4116256402,"t":1724810400}
+{"o":146.5516887607,"h":148.0857386435,"l":146.3471929123,"c":147.9374992576,"v":306897.3972948898,"t":1724814000}
+{"o":147.9374992576,"h":148.0728626336,"l":146.992886329,"c":147.1451477428,"v":199389.9117685769,"t":1724817600}
+{"o":147.1451477428,"h":148.5547319647,"l":146.9336116901,"c":147.1696261535,"v":251988.2978858013,"t":1724821200}
+{"o":147.1696261535,"h":147.280968101,"l":146.7680732896,"c":146.9283109888,"v":159661.0456879042,"t":1724824800}
+{"o":146.9283109888,"h":147.168656329,"l":143.5371704156,"c":143.7097148984,"v":344911.4413704812,"t":1724828400}
+{"o":143.7097148984,"h":145.5392968152,"l":142.5744330986,"c":144.8039206161,"v":323763.4862671291,"t":1724832000}
+{"o":144.8039206161,"h":147.7815765949,"l":144.6693017169,"c":147.6824809678,"v":279487.0337600039,"t":1724835600}
+{"o":147.6824809678,"h":147.793063494,"l":146.3779852218,"c":146.5179933886,"v":285381.4247193256,"t":1724839200}
+{"o":146.5179933886,"h":147.449721241,"l":146.2930149788,"c":146.9082243528,"v":212937.6854868765,"t":1724842800}
+{"o":146.9082243528,"h":148.304720896,"l":146.729236532,"c":147.3544573359,"v":242828.0593508127,"t":1724846400}
+{"o":147.3544573359,"h":147.6036655516,"l":144.8909202349,"c":144.9473666866,"v":317933.904146669,"t":1724850000}
+{"o":144.9473666866,"h":146.6214866766,"l":143.6994290822,"c":144.6633455212,"v":419665.2784581839,"t":1724853600}
+{"o":144.6633455212,"h":144.6633455212,"l":142.5204598914,"c":143.8690918367,"v":415733.1836576694,"t":1724857200}
+{"o":143.8690918367,"h":143.9300941531,"l":139.8864057363,"c":142.7037727579,"v":656636.9058393226,"t":1724860800}
+{"o":142.7037727579,"h":143.1276331383,"l":141.3980356428,"c":141.8820274708,"v":328601.2052796587,"t":1724864400}
+{"o":141.8820274708,"h":144.411175723,"l":141.7150244111,"c":144.3395546771,"v":286459.6541805344,"t":1724868000}
+{"o":144.3395546771,"h":145.4611805792,"l":143.4657721383,"c":144.052402703,"v":389798.7326316854,"t":1724871600}
+{"o":144.052402703,"h":146.0622248801,"l":142.9758086968,"c":143.8995702908,"v":478550.0731387372,"t":1724875200}
+{"o":143.8995702908,"h":144.6425212796,"l":142.6244636021,"c":142.8541688073,"v":302452.5828294641,"t":1724878800}
+{"o":142.8541688073,"h":143.2852176109,"l":141.3479826993,"c":143.2247153214,"v":304958.2506565077,"t":1724882400}
+{"o":143.2247153214,"h":144.0303537206,"l":142.8120971803,"c":143.7098519659,"v":185244.9282334874,"t":1724886000}
+{"o":143.7098519659,"h":144.7584096901,"l":143.4876891526,"c":144.073866074,"v":241055.9668401738,"t":1724889600}
+{"o":144.073866074,"h":144.5946869959,"l":142.7705965742,"c":143.2207718009,"v":241781.996538566,"t":1724893200}
+{"o":143.2207718009,"h":143.7635147388,"l":142.71231519,"c":143.6636674483,"v":179442.9123991026,"t":1724896800}
+{"o":143.6636674483,"h":143.9092672968,"l":142.8046878168,"c":143.020016039,"v":159876.9723760239,"t":1724900400}
+{"o":143.020016039,"h":143.6003980813,"l":142.9225994512,"c":143.2390567512,"v":201904.3502704884,"t":1724904000}
+{"o":143.2390567512,"h":144.0999407721,"l":142.9636726556,"c":144.002981262,"v":204528.7793301389,"t":1724907600}
+{"o":144.002981262,"h":145.0951947254,"l":143.8165859483,"c":144.4977060053,"v":240412.0295976212,"t":1724911200}
+{"o":144.4977060053,"h":144.7737113555,"l":144.2497183873,"c":144.4155985641,"v":141627.5783849967,"t":1724914800}
+{"o":144.4155985641,"h":144.941674363,"l":144.1529512478,"c":144.8247251751,"v":184976.3052243324,"t":1724918400}
+{"o":144.8247251751,"h":145.6754768074,"l":144.6420286783,"c":145.0402281284,"v":183634.6197412548,"t":1724922000}
+{"o":145.0402281284,"h":145.5488812813,"l":144.6882885222,"c":144.9200023165,"v":163309.1261548036,"t":1724925600}
+{"o":144.9200023165,"h":146.625936459,"l":144.8782042282,"c":145.4043489481,"v":261520.7737256405,"t":1724929200}
+{"o":145.4043489481,"h":145.8263156328,"l":144.9541521473,"c":145.2877469617,"v":248883.1128355162,"t":1724932800}
+{"o":145.2877469617,"h":145.5728346314,"l":144.4914664188,"c":145.2801308666,"v":272092.760206398,"t":1724936400}
+{"o":145.2801308666,"h":145.6925003951,"l":144.536527489,"c":145.1272812643,"v":328313.2665932123,"t":1724940000}
+{"o":145.1272812643,"h":147.1532842917,"l":145.0537170737,"c":145.8588604656,"v":367270.664500787,"t":1724943600}
+{"o":145.8588604656,"h":146.6077845138,"l":143.5283372762,"c":143.9405859606,"v":337258.0305645209,"t":1724947200}
+{"o":143.9405859606,"h":144.3804765591,"l":143.3649360037,"c":144.1690738709,"v":283220.4648643147,"t":1724950800}
+{"o":144.1690738709,"h":144.1926803254,"l":138.8896546451,"c":139.4556698307,"v":617764.2574366567,"t":1724954400}
+{"o":139.4556698307,"h":141.0062681988,"l":137.5563817444,"c":140.0402095146,"v":465108.4724845126,"t":1724958000}
+{"o":140.0402095146,"h":141.1184177831,"l":138.997379104,"c":139.9624203319,"v":276333.0195084587,"t":1724961600}
+{"o":139.9624203319,"h":139.9935006402,"l":138.9799736141,"c":139.083250847,"v":268105.2642229809,"t":1724965200}
+{"o":139.083250847,"h":139.8498109849,"l":137.8231329448,"c":139.5358437511,"v":280991.1905597745,"t":1724968800}
+{"o":139.5358437511,"h":140.0948173881,"l":139.1321856174,"c":139.7552397024,"v":193126.1043551592,"t":1724972400}
+{"o":139.7552397024,"h":140.8545466397,"l":139.3468706381,"c":140.149910573,"v":222614.237112982,"t":1724976000}
+{"o":140.149910573,"h":140.4963859067,"l":139.195017226,"c":139.6684214418,"v":183617.2585420298,"t":1724979600}
+{"o":139.6684214418,"h":139.922459073,"l":138.1837900389,"c":138.9505973799,"v":240869.7024170815,"t":1724983200}
+{"o":138.9505973799,"h":138.9814847206,"l":138.094778347,"c":138.4733791525,"v":198061.1974444937,"t":1724986800}
+{"o":138.4733791525,"h":139.6283903134,"l":138.4733791525,"c":138.895325253,"v":191087.7533898417,"t":1724990400}
+{"o":138.895325253,"h":138.9705509072,"l":136.9621139402,"c":137.7950546343,"v":277367.9070622437,"t":1724994000}
+{"o":137.7950546343,"h":139.4471138125,"l":137.1822786865,"c":139.3201909196,"v":200172.2310933843,"t":1724997600}
+{"o":139.3201909196,"h":139.5863405598,"l":138.7271984884,"c":138.7598907144,"v":160345.3551327318,"t":1725001200}
+{"o":138.7598907144,"h":139.655053292,"l":138.7414147111,"c":139.2296894827,"v":162279.8267425291,"t":1725004800}
+{"o":139.2296894827,"h":139.7955423087,"l":139.0709142465,"c":139.5516724532,"v":170206.6993906202,"t":1725008400}
+{"o":139.5516724532,"h":139.7601513017,"l":139.0066955699,"c":139.2221011592,"v":148517.2774092304,"t":1725012000}
+{"o":139.2221011592,"h":139.4556745159,"l":138.1413375361,"c":138.414609457,"v":172247.3014001337,"t":1725015600}
+{"o":138.414609457,"h":140.4556353454,"l":138.2474910212,"c":139.6676655044,"v":356528.733346588,"t":1725019200}
+{"o":139.6676655044,"h":140.3298726133,"l":137.7604859906,"c":139.5569352553,"v":313352.1022233748,"t":1725022800}
+{"o":139.5569352553,"h":140.1280130411,"l":135.3737006253,"c":135.5200319337,"v":476421.5657161726,"t":1725026400}
+{"o":135.5200319337,"h":135.6226115704,"l":131.9475225932,"c":133.015336373,"v":701521.9853823803,"t":1725030000}
+{"o":133.015336373,"h":134.2673571178,"l":131.9002243316,"c":133.6471009143,"v":506126.8996001479,"t":1725033600}
+{"o":133.6471009143,"h":134.6259061907,"l":133.0452693997,"c":134.2205118825,"v":273680.7298396445,"t":1725037200}
+{"o":134.2205118825,"h":137.6532398514,"l":134.1212079,"c":136.7952860933,"v":401422.1593776923,"t":1725040800}
+{"o":136.7952860933,"h":136.7952860933,"l":135.2573134886,"c":135.7178402977,"v":288269.6811229417,"t":1725044400}
+{"o":135.7178402977,"h":136.3457944497,"l":135.3864100256,"c":136.1418825271,"v":218564.2994790306,"t":1725048000}
+{"o":136.1418825271,"h":136.7716737881,"l":135.9178131197,"c":136.2076591979,"v":188955.3901568601,"t":1725051600}
+{"o":136.2076591979,"h":137.7288354227,"l":136.1544766558,"c":137.4066939371,"v":280877.989382532,"t":1725055200}
+{"o":137.4066939371,"h":138.3338824727,"l":137.3342829647,"c":137.7319923151,"v":223074.3877753684,"t":1725058800}
+{"o":137.7319923151,"h":138.9409326265,"l":137.6062945648,"c":138.0543127588,"v":204963.6777250324,"t":1725062400}
+{"o":138.0543127588,"h":138.2424849776,"l":137.6165197147,"c":137.6587694644,"v":158118.4667990891,"t":1725066000}
+{"o":137.6587694644,"h":137.8372079656,"l":137.2463397202,"c":137.8334574819,"v":165489.6698633517,"t":1725069600}
+{"o":137.8334574819,"h":138.5545315895,"l":137.6891973297,"c":138.0125083089,"v":129181.6749132634,"t":1725073200}
+{"o":138.0125083089,"h":138.4963863466,"l":137.9372090816,"c":138.3953218274,"v":98951.3871288486,"t":1725076800}
+{"o":138.3953218274,"h":138.3953218274,"l":137.3815823053,"c":137.4333042643,"v":128294.9643528563,"t":1725080400}
+{"o":137.4333042643,"h":138.0866079681,"l":137.1372363344,"c":137.6990462705,"v":109822.3134480957,"t":1725084000}
+{"o":137.6990462705,"h":137.9088443272,"l":137.1491887631,"c":137.3777870167,"v":110189.0069922142,"t":1725087600}
+{"o":137.3777870167,"h":137.597421345,"l":135.6759620083,"c":135.7146335492,"v":143315.1150179802,"t":1725091200}
+{"o":135.7146335492,"h":136.5031535408,"l":135.0035543279,"c":136.3507197051,"v":133699.0297880617,"t":1725094800}
+{"o":136.3507197051,"h":137.2434016971,"l":136.219527124,"c":136.8739350768,"v":121575.1286053257,"t":1725098400}
+{"o":136.8739350768,"h":137.1136326516,"l":136.5329373597,"c":136.7578880699,"v":102286.8397274385,"t":1725102000}
+{"o":136.7578880699,"h":137.0345445235,"l":136.3232158719,"c":136.6454564335,"v":112389.29514771,"t":1725105600}
+{"o":136.6454564335,"h":136.823193752,"l":135.5361366602,"c":135.5861520608,"v":194378.2341298984,"t":1725109200}
+{"o":135.5861520608,"h":136.2732039794,"l":135.3337599466,"c":135.9807856926,"v":148160.6944362982,"t":1725112800}
+{"o":135.9807856926,"h":136.3948966462,"l":135.6459957616,"c":136.3186443003,"v":124960.3525302911,"t":1725116400}
+{"o":136.3186443003,"h":136.4365587113,"l":135.402852973,"c":135.8494646127,"v":136173.1117842361,"t":1725120000}
+{"o":135.8494646127,"h":136.0609427019,"l":134.6740926967,"c":135.4811660513,"v":184324.8415233045,"t":1725123600}
+{"o":135.4811660513,"h":136.2648352903,"l":135.0511470202,"c":135.1573517388,"v":141310.7761448869,"t":1725127200}
+{"o":135.1573517388,"h":135.250345127,"l":134.3447195028,"c":134.6969776485,"v":124947.3546962879,"t":1725130800}
+{"o":134.6969776485,"h":135.3150197553,"l":134.2282130186,"c":135.1086917442,"v":145544.7555329695,"t":1725134400}
+{"o":135.1086917442,"h":136.0545154465,"l":134.8337776481,"c":135.6720919334,"v":138845.0904385542,"t":1725138000}
+{"o":135.6720919334,"h":135.9644495333,"l":135.0690219609,"c":135.106067114,"v":114574.3335907166,"t":1725141600}
+{"o":135.106067114,"h":135.3718418353,"l":134.6028792274,"c":135.070877929,"v":102323.3010783323,"t":1725145200}
+{"o":135.070877929,"h":135.3451440289,"l":134.7168072055,"c":135.0939723191,"v":136536.2534633812,"t":1725148800}
+{"o":135.0939723191,"h":135.2410908285,"l":132.9961230161,"c":133.3399853102,"v":219603.6189701036,"t":1725152400}
+{"o":133.3399853102,"h":133.7031737899,"l":132.5766678238,"c":133.6959837088,"v":246344.373999916,"t":1725156000}
+{"o":133.6959837088,"h":134.1836229044,"l":133.4303272687,"c":133.8311529043,"v":119618.3164628297,"t":1725159600}
+{"o":133.8311529043,"h":133.8311529043,"l":133.075652392,"c":133.4582057033,"v":111361.2515855949,"t":1725163200}
+{"o":133.4582057033,"h":133.6379614001,"l":130.7852076587,"c":131.2975077828,"v":211295.6542968984,"t":1725166800}
+{"o":131.2975077828,"h":132.5285911728,"l":131.2244084266,"c":132.4212201946,"v":144869.0024147755,"t":1725170400}
+{"o":132.4212201946,"h":132.7368879121,"l":131.8052378133,"c":132.5432581028,"v":168141.8501566252,"t":1725174000}
+{"o":132.5432581028,"h":132.5753338429,"l":130.9073999484,"c":131.099054085,"v":162912.309172562,"t":1725177600}
+{"o":131.099054085,"h":131.9650785624,"l":130.6551533525,"c":130.9741428072,"v":193402.5858656077,"t":1725181200}
+{"o":130.9741428072,"h":131.1284872873,"l":129.9926416571,"c":130.2163189136,"v":182600.2974237347,"t":1725184800}
+{"o":130.2163189136,"h":131.7067491075,"l":129.9405946966,"c":131.6255671994,"v":175363.4163016657,"t":1725188400}
+{"o":131.6255671994,"h":131.8767527576,"l":130.6278177394,"c":130.7869735844,"v":140097.812390915,"t":1725192000}
+{"o":130.7869735844,"h":131.3879600089,"l":129.0960633605,"c":131.2952912772,"v":218384.1903819178,"t":1725195600}
+{"o":131.2952912772,"h":132.3804112227,"l":129.7804971036,"c":131.5944149004,"v":391449.8589740403,"t":1725199200}
+{"o":131.5944149004,"h":134.5536638672,"l":131.2641856801,"c":134.0197834601,"v":373189.8066979314,"t":1725202800}
+{"o":134.0197834601,"h":134.4620807204,"l":132.4620123747,"c":132.7381761261,"v":233336.6076861095,"t":1725206400}
+{"o":132.7381761261,"h":133.2715118291,"l":131.6715728873,"c":132.4017747068,"v":204053.5981137351,"t":1725210000}
+{"o":132.4017747068,"h":135.0044063036,"l":132.1823623117,"c":134.5004421481,"v":288482.1693340751,"t":1725213600}
+{"o":134.5004421481,"h":135.6571027448,"l":133.9621701782,"c":134.9998492365,"v":263467.5323078248,"t":1725217200}
+{"o":134.9998492365,"h":135.8716801668,"l":134.1806467151,"c":134.686505047,"v":356564.4816614072,"t":1725220800}
+{"o":134.686505047,"h":134.7590541904,"l":132.8446743906,"c":133.5846020792,"v":186902.9904059448,"t":1725224400}
+{"o":133.5846020792,"h":133.7157472877,"l":127.7339015525,"c":128.8765598391,"v":423193.3165275977,"t":1725228000}
+{"o":128.8765598391,"h":130.2480083023,"l":127.2161238216,"c":128.2602947926,"v":386787.0555146352,"t":1725231600}
+{"o":128.2602947926,"h":130.1051797754,"l":128.0486060139,"c":129.3663490664,"v":284551.087086445,"t":1725235200}
+{"o":129.3663490664,"h":130.2202606162,"l":128.8889674915,"c":129.5011420471,"v":229222.9095858834,"t":1725238800}
+{"o":129.5011420471,"h":130.4270699412,"l":128.2195554504,"c":129.0442894098,"v":227467.4384804949,"t":1725242400}
+{"o":129.0442894098,"h":130.2832562827,"l":128.9758744095,"c":129.9648907056,"v":221636.1129759276,"t":1725246000}
+{"o":129.9648907056,"h":130.351471262,"l":127.0670265542,"c":127.2943779743,"v":304002.550863226,"t":1725249600}
+{"o":127.2943779743,"h":129.7292019075,"l":127.2362108881,"c":128.8816848566,"v":270891.4875732295,"t":1725253200}
+{"o":128.8816848566,"h":129.4906918181,"l":128.0764348709,"c":128.55288469,"v":175303.8105685173,"t":1725256800}
+{"o":128.55288469,"h":129.1416551658,"l":126.6291736304,"c":127.4019902058,"v":201888.140068463,"t":1725260400}
+{"o":127.4019902058,"h":130.3642775873,"l":127.027774636,"c":129.6530862641,"v":303925.8544347477,"t":1725264000}
+{"o":129.6530862641,"h":131.5694679,"l":128.7601993401,"c":131.4404779972,"v":284082.3857654363,"t":1725267600}
+{"o":131.4404779972,"h":132.6774440541,"l":131.0377675253,"c":131.7664018036,"v":297929.3566224714,"t":1725271200}
+{"o":131.7664018036,"h":132.4120216121,"l":131.273135341,"c":131.5364564694,"v":187722.9532773389,"t":1725274800}
+{"o":131.5364564694,"h":132.2105042951,"l":131.0890577729,"c":131.6601864719,"v":179143.2245114598,"t":1725278400}
+{"o":131.6601864719,"h":132.1973999214,"l":130.4778291766,"c":130.5443625335,"v":180743.7613174086,"t":1725282000}
+{"o":130.5443625335,"h":133.0404268457,"l":129.7882409199,"c":132.6293118574,"v":339335.4295929453,"t":1725285600}
+{"o":132.6293118574,"h":133.1731262558,"l":132.1006756691,"c":132.2970186288,"v":245910.2120606502,"t":1725289200}
+{"o":132.2970186288,"h":133.1541884358,"l":131.4784615681,"c":131.6684740085,"v":227228.7826338094,"t":1725292800}
+{"o":131.6684740085,"h":133.3981782526,"l":131.6684740085,"c":133.0652016524,"v":246984.099324296,"t":1725296400}
+{"o":133.0652016524,"h":133.6091206586,"l":132.2702258517,"c":133.0245873387,"v":202648.3480248898,"t":1725300000}
+{"o":133.0245873387,"h":133.2781742086,"l":132.5635211267,"c":132.7759305981,"v":151526.5296159398,"t":1725303600}
+{"o":132.7759305981,"h":134.7245003668,"l":132.515690323,"c":134.4049521232,"v":268512.4725618073,"t":1725307200}
+{"o":134.4049521232,"h":134.8389729409,"l":133.5989341284,"c":133.9316786599,"v":274015.5960285415,"t":1725310800}
+{"o":133.9316786599,"h":134.6763604143,"l":133.7363825341,"c":134.566594007,"v":214448.120225904,"t":1725314400}
+{"o":134.566594007,"h":135.1382498237,"l":134.3183181684,"c":134.6532941637,"v":175443.2451907448,"t":1725318000}
+{"o":134.6532941637,"h":134.9448058702,"l":133.9239135173,"c":134.7985760654,"v":197847.2446550337,"t":1725321600}
+{"o":134.7985760654,"h":135.255144675,"l":134.2487284984,"c":135.2070118126,"v":212257.4622405466,"t":1725325200}
+{"o":135.2070118126,"h":137.1514918535,"l":135.1015129049,"c":135.5264557484,"v":349831.8499130214,"t":1725328800}
+{"o":135.5264557484,"h":135.9687228158,"l":135.1263641488,"c":135.2732707132,"v":225387.1912836342,"t":1725332400}
+{"o":135.2732707132,"h":135.645410385,"l":134.2838432298,"c":134.7066085807,"v":292033.5288525484,"t":1725336000}
+{"o":134.7066085807,"h":135.2342466205,"l":134.2404736492,"c":134.7607253777,"v":183440.486629285,"t":1725339600}
+{"o":134.7607253777,"h":134.7685423514,"l":133.2992200074,"c":133.4141033122,"v":194109.9707138769,"t":1725343200}
+{"o":133.4141033122,"h":134.5725935677,"l":133.4141033122,"c":134.3290313207,"v":154301.4333664629,"t":1725346800}
+{"o":134.3290313207,"h":134.3794889819,"l":132.5361688727,"c":132.9730825071,"v":238681.3589739147,"t":1725350400}
+{"o":132.9730825071,"h":133.7740013481,"l":132.9220920333,"c":133.3141644412,"v":180313.8220939339,"t":1725354000}
+{"o":133.3141644412,"h":134.1498309792,"l":133.1398538995,"c":133.6434176624,"v":161660.9301910314,"t":1725357600}
+{"o":133.6434176624,"h":134.2583292221,"l":133.4229204997,"c":134.0806401803,"v":164365.4058934411,"t":1725361200}
+{"o":134.0806401803,"h":135.2717662887,"l":134.0221000057,"c":134.1947343348,"v":228175.1270744653,"t":1725364800}
+{"o":134.1947343348,"h":134.5018179561,"l":130.9429049623,"c":131.3189788018,"v":396734.5531670057,"t":1725368400}
+{"o":131.3189788018,"h":131.3189788018,"l":129.8129085736,"c":130.0159647107,"v":387104.314523902,"t":1725372000}
+{"o":130.0159647107,"h":130.506518785,"l":128.5525487172,"c":129.4600344311,"v":340067.6032614152,"t":1725375600}
+{"o":129.4600344311,"h":130.3143472991,"l":129.0201225305,"c":129.695395686,"v":272713.688047125,"t":1725379200}
+{"o":129.695395686,"h":131.155555887,"l":129.5974507445,"c":129.8542592703,"v":294176.0765472366,"t":1725382800}
+{"o":129.8542592703,"h":130.9566201823,"l":129.4876721154,"c":130.7114289769,"v":264999.8493369815,"t":1725386400}
+{"o":130.7114289769,"h":131.9410144637,"l":130.4993193006,"c":130.6547623507,"v":296569.3231865728,"t":1725390000}
+{"o":130.6547623507,"h":131.2962964597,"l":129.8157788209,"c":130.2980200715,"v":224466.2674593254,"t":1725393600}
+{"o":130.2980200715,"h":130.4146945784,"l":129.0473059701,"c":129.8671304916,"v":235676.2067839607,"t":1725397200}
+{"o":129.8671304916,"h":130.1004105193,"l":129.1324401653,"c":129.2321865803,"v":150230.8842043442,"t":1725400800}
+{"o":129.2321865803,"h":129.3097980575,"l":126.8748978212,"c":127.326343559,"v":289048.6112963302,"t":1725404400}
+{"o":127.326343559,"h":128.5931402241,"l":123.8190146203,"c":126.3688714167,"v":331939.2670049237,"t":1725408000}
+{"o":126.3688714167,"h":127.3192985563,"l":122.3199915152,"c":126.6143753149,"v":772107.1621778494,"t":1725411600}
+{"o":126.6143753149,"h":127.3265088663,"l":125.9653612311,"c":126.890888072,"v":236512.5783862387,"t":1725415200}
+{"o":126.890888072,"h":127.7336770464,"l":126.803107968,"c":127.4323926721,"v":176256.3300342019,"t":1725418800}
+{"o":127.4323926721,"h":127.6907052728,"l":126.6488577675,"c":127.5689486902,"v":160992.2527250842,"t":1725422400}
+{"o":127.5689486902,"h":127.5689486902,"l":126.3120893261,"c":126.5314467406,"v":178047.695886945,"t":1725426000}
+{"o":126.5314467406,"h":128.5944509019,"l":126.5314467406,"c":127.9138271802,"v":248020.6951957129,"t":1725429600}
+{"o":127.9138271802,"h":131.1146776004,"l":127.8646508713,"c":129.9922288793,"v":427378.527594533,"t":1725433200}
+{"o":129.9922288793,"h":130.438470206,"l":129.4811627388,"c":129.662185472,"v":205524.8535832846,"t":1725436800}
+{"o":129.662185472,"h":130.4477934748,"l":129.2816042804,"c":129.289848936,"v":178461.3411984285,"t":1725440400}
+{"o":129.289848936,"h":129.5801255105,"l":128.1815530103,"c":128.2675010774,"v":224800.697525446,"t":1725444000}
+{"o":128.2675010774,"h":129.054963091,"l":127.8496753889,"c":128.2364964949,"v":185568.9569270866,"t":1725447600}
+{"o":128.2364964949,"h":129.2983919709,"l":127.6791692553,"c":128.3802627227,"v":261469.6485630382,"t":1725451200}
+{"o":128.3802627227,"h":129.1919730249,"l":127.6394215411,"c":129.0356596989,"v":333901.7262350292,"t":1725454800}
+{"o":129.0356596989,"h":133.3880579314,"l":128.3632717874,"c":132.6108629353,"v":591857.2369418791,"t":1725458400}
+{"o":132.6108629353,"h":133.9364821251,"l":131.5113278018,"c":133.5438777632,"v":528838.1024013595,"t":1725462000}
+{"o":133.5438777632,"h":134.7381524955,"l":132.4231257908,"c":133.64929502,"v":433040.4567183018,"t":1725465600}
+{"o":133.64929502,"h":133.8870839881,"l":132.3317037494,"c":132.3474617942,"v":291244.1438508104,"t":1725469200}
+{"o":132.3474617942,"h":133.266105168,"l":132.3372123612,"c":132.7631374652,"v":248200.5149054419,"t":1725472800}
+{"o":132.7631374652,"h":133.5957846887,"l":132.4432294249,"c":132.9750016136,"v":209815.6753764614,"t":1725476400}
+{"o":132.9750016136,"h":133.8507756479,"l":132.6055246511,"c":133.6210807515,"v":209812.9874320368,"t":1725480000}
+{"o":133.6210807515,"h":134.1959820446,"l":133.3255584993,"c":133.9873628874,"v":166555.3466406138,"t":1725483600}
+{"o":133.9873628874,"h":134.4021829514,"l":133.1936477521,"c":133.8164430729,"v":195530.3144261564,"t":1725487200}
+{"o":133.8164430729,"h":134.0928747503,"l":132.9767713136,"c":133.2987313938,"v":169335.3006663184,"t":1725490800}
+{"o":133.2987313938,"h":134.1131894095,"l":132.6318664811,"c":132.6354501952,"v":185678.3488652094,"t":1725494400}
+{"o":132.6354501952,"h":134.0049352894,"l":132.6354501952,"c":133.5617459382,"v":184929.0377182137,"t":1725498000}
+{"o":133.5617459382,"h":133.8739150111,"l":132.7117150985,"c":132.8152662954,"v":232161.1214004747,"t":1725501600}
+{"o":132.8152662954,"h":132.8152662954,"l":131.0198675008,"c":131.3378675197,"v":276267.5257244815,"t":1725505200}
+{"o":131.3378675197,"h":133.9794401634,"l":131.0515801274,"c":133.204137298,"v":216115.6374068271,"t":1725508800}
+{"o":133.204137298,"h":133.3499409897,"l":131.9285240085,"c":132.0883450199,"v":207456.4415068786,"t":1725512400}
+{"o":132.0883450199,"h":132.3614060942,"l":130.5722799327,"c":131.7901489512,"v":219559.7726306375,"t":1725516000}
+{"o":131.7901489512,"h":133.0680532347,"l":131.7006655657,"c":132.8234550628,"v":177757.6969019745,"t":1725519600}
+{"o":132.8234550628,"h":133.5421954663,"l":132.0731456571,"c":132.4820889733,"v":184674.1601660954,"t":1725523200}
+{"o":132.4820889733,"h":132.584632884,"l":131.4351645836,"c":131.9888666891,"v":175875.4565782938,"t":1725526800}
+{"o":131.9888666891,"h":132.5063478156,"l":131.5116551712,"c":132.2708008682,"v":193566.1377675202,"t":1725530400}
+{"o":132.2708008682,"h":132.8988661236,"l":131.7937467502,"c":132.5678429462,"v":161342.6396812512,"t":1725534000}
+{"o":132.5678429462,"h":133.8426974724,"l":131.6175084492,"c":133.1020196748,"v":335252.2805689762,"t":1725537600}
+{"o":133.1020196748,"h":134.6437232751,"l":132.8825831134,"c":134.2568611955,"v":418906.2230959071,"t":1725541200}
+{"o":134.2568611955,"h":135.1038694392,"l":131.6248177749,"c":131.6304406112,"v":500040.5888490643,"t":1725544800}
+{"o":131.6304406112,"h":132.0751753626,"l":129.5657591002,"c":130.3418271841,"v":495525.273237341,"t":1725548400}
+{"o":130.3418271841,"h":130.8590620767,"l":129.187128388,"c":129.7927426673,"v":328091.7668309982,"t":1725552000}
+{"o":129.7927426673,"h":130.571116542,"l":129.3634959702,"c":130.4751861656,"v":294149.2542245902,"t":1725555600}
+{"o":130.4751861656,"h":130.8362768948,"l":129.7799000695,"c":130.2884975182,"v":258925.4594668331,"t":1725559200}
+{"o":130.2884975182,"h":130.3617730296,"l":127.2347956913,"c":128.1501987132,"v":458774.6534261316,"t":1725562800}
+{"o":128.1501987132,"h":128.7390226596,"l":127.7485360365,"c":128.0476673183,"v":211445.6724180126,"t":1725566400}
+{"o":128.0476673183,"h":129.4028738301,"l":128.0127410194,"c":129.1834151727,"v":224888.5414649491,"t":1725570000}
+{"o":129.1834151727,"h":129.5900282676,"l":128.1257276715,"c":129.2810247283,"v":170633.6190557472,"t":1725573600}
+{"o":129.2810247283,"h":129.4510399401,"l":128.785616781,"c":129.1169178828,"v":157147.0939653934,"t":1725577200}
+{"o":129.1169178828,"h":129.5901129781,"l":128.3512633387,"c":129.1774278175,"v":201391.6076417428,"t":1725580800}
+{"o":129.1774278175,"h":130.3556910058,"l":128.4926189639,"c":129.9918618711,"v":198824.0212513252,"t":1725584400}
+{"o":129.9918618711,"h":131.2179028362,"l":129.6775499383,"c":130.9618445732,"v":208626.9282157581,"t":1725588000}
+{"o":130.9618445732,"h":131.2848945172,"l":130.4132056679,"c":130.4132056679,"v":196644.2428858639,"t":1725591600}
+{"o":130.4132056679,"h":130.9112261077,"l":130.1001216679,"c":130.1570184049,"v":176144.466089377,"t":1725595200}
+{"o":130.1570184049,"h":130.423192852,"l":129.2634916924,"c":129.9541255377,"v":177146.6021030113,"t":1725598800}
+{"o":129.9541255377,"h":130.1566617129,"l":129.4387840792,"c":129.970091718,"v":146594.700971903,"t":1725602400}
+{"o":129.970091718,"h":130.0174825296,"l":126.0095410123,"c":127.8564624709,"v":320684.6908232508,"t":1725606000}
+{"o":127.8564624709,"h":128.8714383211,"l":127.7251170136,"c":128.2158233978,"v":195281.9136681981,"t":1725609600}
+{"o":128.2158233978,"h":129.2926497612,"l":128.0332874587,"c":129.1259061921,"v":165099.2195181219,"t":1725613200}
+{"o":129.1259061921,"h":130.7857855643,"l":129.0849312669,"c":130.1962122973,"v":241406.3265738796,"t":1725616800}
+{"o":130.1962122973,"h":130.3971111331,"l":129.5313433632,"c":130.014011708,"v":224644.6975370821,"t":1725620400}
+{"o":130.014011708,"h":133.8487774068,"l":129.4523737299,"c":133.2924200122,"v":689284.7793380698,"t":1725624000}
+{"o":133.2924200122,"h":134.0081145741,"l":129.9459074251,"c":130.6407806929,"v":607588.5099886861,"t":1725627600}
+{"o":130.6407806929,"h":130.6407806929,"l":127.7477344581,"c":128.7897966919,"v":761289.2009798093,"t":1725631200}
+{"o":128.7897966919,"h":129.7009647459,"l":126.3824245831,"c":127.7650709452,"v":647030.122692398,"t":1725634800}
+{"o":127.7650709452,"h":127.9884958689,"l":124.9372655286,"c":126.1226362501,"v":743754.5135983892,"t":1725638400}
+{"o":126.1226362501,"h":127.5985134867,"l":125.1647958025,"c":126.4385082994,"v":456469.5035278464,"t":1725642000}
+{"o":126.4385082994,"h":126.5957519745,"l":124.4175324097,"c":124.5505820463,"v":420597.5819353157,"t":1725645600}
+{"o":124.5505820463,"h":125.7755135247,"l":123.4012972928,"c":124.7758157702,"v":513617.0573390015,"t":1725649200}
+{"o":124.7758157702,"h":125.6677234911,"l":120.5997056344,"c":120.9645381246,"v":597033.3878421669,"t":1725652800}
+{"o":120.9645381246,"h":124.4511288423,"l":120.3391309926,"c":124.4511288423,"v":491558.4582058577,"t":1725656400}
+{"o":124.4511288423,"h":125.121712623,"l":123.6983413162,"c":124.433303371,"v":223533.7796830661,"t":1725660000}
+{"o":124.433303371,"h":124.9950738259,"l":124.2915999912,"c":124.791831423,"v":177450.0308287159,"t":1725663600}
+{"o":124.791831423,"h":125.4666445558,"l":124.5615745697,"c":124.688512665,"v":242338.312011453,"t":1725667200}
+{"o":124.688512665,"h":124.9479456031,"l":123.887489776,"c":124.2830784514,"v":173551.0454841083,"t":1725670800}
+{"o":124.2830784514,"h":125.1439892637,"l":124.1044842744,"c":124.8591122485,"v":149807.1690845586,"t":1725674400}
+{"o":124.8591122485,"h":125.2077097662,"l":124.7598100173,"c":124.9070787924,"v":132926.5739169037,"t":1725678000}
+{"o":124.9070787924,"h":125.9531415944,"l":124.8358597011,"c":125.9054023835,"v":174806.8652781088,"t":1725681600}
+{"o":125.9054023835,"h":127.0032127939,"l":125.7941998402,"c":126.6561236627,"v":208462.4717136263,"t":1725685200}
+{"o":126.6561236627,"h":127.2118256248,"l":126.5296983785,"c":127.1300926578,"v":170702.9589239878,"t":1725688800}
+{"o":127.1300926578,"h":128.2344771389,"l":126.8445611351,"c":127.3731507876,"v":188628.1544298278,"t":1725692400}
+{"o":127.3731507876,"h":127.530959117,"l":126.6028245617,"c":127.1922843963,"v":155234.7185874184,"t":1725696000}
+{"o":127.1922843963,"h":127.4122441206,"l":126.5438365915,"c":126.8692321655,"v":131144.8527102761,"t":1725699600}
+{"o":126.8692321655,"h":127.2934059816,"l":126.6440866132,"c":126.6440866132,"v":138952.3283851795,"t":1725703200}
+{"o":126.6440866132,"h":127.2020058799,"l":126.4764167575,"c":126.7434807817,"v":131756.5514621427,"t":1725706800}
+{"o":126.7434807817,"h":127.5336700065,"l":126.7434807817,"c":127.143449038,"v":137788.8125269149,"t":1725710400}
+{"o":127.143449038,"h":127.5341181025,"l":126.0717695813,"c":126.8560640152,"v":197630.7420090898,"t":1725714000}
+{"o":126.8560640152,"h":127.687304358,"l":126.733186604,"c":127.6307602309,"v":189365.4355058092,"t":1725717600}
+{"o":127.6307602309,"h":129.2233279242,"l":127.6307602309,"c":128.5987665051,"v":303554.6714394465,"t":1725721200}
+{"o":128.5987665051,"h":128.9391440745,"l":127.2047916116,"c":127.2786506648,"v":235712.4921376554,"t":1725724800}
+{"o":127.2786506648,"h":127.7137658441,"l":126.301698974,"c":126.5778278862,"v":251874.2328000955,"t":1725728400}
+{"o":126.5778278862,"h":127.684012404,"l":126.012914977,"c":127.3263246299,"v":239443.1946342151,"t":1725732000}
+{"o":127.3263246299,"h":128.6116980205,"l":127.241338265,"c":128.082024734,"v":179235.1429747448,"t":1725735600}
+{"o":128.082024734,"h":128.2022987147,"l":127.0543392167,"c":127.0543392167,"v":148698.2624546303,"t":1725739200}
+{"o":127.0543392167,"h":127.6234910142,"l":126.4584977195,"c":126.6501715118,"v":157688.4233727512,"t":1725742800}
+{"o":126.6501715118,"h":127.0452902836,"l":125.6575988507,"c":126.5319794592,"v":140188.3531458019,"t":1725746400}
+{"o":126.5319794592,"h":127.5992630758,"l":126.1806844806,"c":127.4726631855,"v":120628.9644955001,"t":1725750000}
+{"o":127.4726631855,"h":127.7015324164,"l":126.6494089318,"c":127.2950920688,"v":145089.4138526942,"t":1725753600}
+{"o":127.2950920688,"h":128.0358529917,"l":127.2446634793,"c":127.6766472903,"v":135864.6104294959,"t":1725757200}
+{"o":127.6766472903,"h":128.1760947893,"l":127.634249742,"c":127.948382461,"v":140906.4931004322,"t":1725760800}
+{"o":127.948382461,"h":128.2632519637,"l":127.5736769041,"c":128.0180358069,"v":114435.3167427023,"t":1725764400}
+{"o":128.0180358069,"h":128.4832633313,"l":127.8090491948,"c":128.2201631977,"v":122300.4297936408,"t":1725768000}
+{"o":128.2201631977,"h":128.2320484722,"l":127.6103238974,"c":127.6103238974,"v":151932.864270508,"t":1725771600}
+{"o":127.6103238974,"h":128.2796049129,"l":127.6064904582,"c":128.1272111437,"v":97262.8923331086,"t":1725775200}
+{"o":128.1272111437,"h":129.8397896976,"l":128.0689573258,"c":129.3393088789,"v":185635.1839738369,"t":1725778800}
+{"o":129.3393088789,"h":129.6234720425,"l":128.9266181431,"c":129.5454003295,"v":205235.9073819515,"t":1725782400}
+{"o":129.5454003295,"h":130.7197018739,"l":129.4062293225,"c":129.4577137303,"v":229940.4431226352,"t":1725786000}
+{"o":129.4577137303,"h":130.4914802322,"l":129.397663119,"c":130.3959594266,"v":152555.0913289481,"t":1725789600}
+{"o":130.3959594266,"h":130.6845984517,"l":129.7623376479,"c":129.844769293,"v":145156.6104756593,"t":1725793200}
+{"o":129.844769293,"h":130.0178025649,"l":128.3916538314,"c":128.5102979858,"v":186226.9689496969,"t":1725796800}
+{"o":128.5102979858,"h":128.8298350852,"l":128.0737711179,"c":128.7401855723,"v":174214.9205708065,"t":1725800400}
+{"o":128.7401855723,"h":128.8975419463,"l":127.3651832597,"c":127.3651832597,"v":267760.5385935783,"t":1725804000}
+{"o":127.3651832597,"h":127.7353653583,"l":126.3844625295,"c":126.5104316943,"v":413552.1178711893,"t":1725807600}
+{"o":126.5104316943,"h":128.1064680569,"l":126.3967489759,"c":127.5032004911,"v":194214.1433530295,"t":1725811200}
+{"o":127.5032004911,"h":129.0623751643,"l":127.476478434,"c":129.0035556464,"v":177821.7498382688,"t":1725814800}
+{"o":129.0035556464,"h":129.0991082407,"l":128.3495041863,"c":128.5462065367,"v":159974.8077660222,"t":1725818400}
+{"o":128.5462065367,"h":128.8467981534,"l":128.162355534,"c":128.4477178929,"v":125750.155758226,"t":1725822000}
+{"o":128.4477178929,"h":128.6918361396,"l":128.1012409491,"c":128.5490881731,"v":113718.6362915734,"t":1725825600}
+{"o":128.5490881731,"h":129.642420206,"l":128.5348346793,"c":128.9328124582,"v":224806.9103791144,"t":1725829200}
+{"o":128.9328124582,"h":131.4277516526,"l":128.5087993258,"c":129.0945504712,"v":458074.4364602726,"t":1725832800}
+{"o":129.0945504712,"h":130.0863997307,"l":128.9525081144,"c":129.8987342055,"v":186827.9901580557,"t":1725836400}
+{"o":129.8987342055,"h":130.7974556111,"l":128.9387966169,"c":129.8911431467,"v":237711.8027229914,"t":1725840000}
+{"o":129.8911431467,"h":130.6052101821,"l":129.0004524495,"c":129.5807657222,"v":240884.363894411,"t":1725843600}
+{"o":129.5807657222,"h":129.7085881325,"l":128.1336756612,"c":129.0978848813,"v":207363.4054712994,"t":1725847200}
+{"o":129.0978848813,"h":129.1222945836,"l":127.7028242499,"c":128.3789892621,"v":186432.2339621086,"t":1725850800}
+{"o":128.3789892621,"h":128.5801366412,"l":127.6717669451,"c":128.040658299,"v":144779.4335337697,"t":1725854400}
+{"o":128.040658299,"h":128.2781694515,"l":127.2836177075,"c":127.5727159854,"v":147492.2165703296,"t":1725858000}
+{"o":127.5727159854,"h":128.5101379339,"l":127.4410792668,"c":128.3980873044,"v":192948.7364379416,"t":1725861600}
+{"o":128.3980873044,"h":129.1411022193,"l":127.9641519228,"c":129.0908433019,"v":155304.469691406,"t":1725865200}
+{"o":129.0908433019,"h":129.9796670882,"l":128.9624478946,"c":129.6838804912,"v":220094.9876828039,"t":1725868800}
+{"o":129.6838804912,"h":130.7461766193,"l":129.0834960018,"c":129.2549250048,"v":217559.3321110111,"t":1725872400}
+{"o":129.2549250048,"h":130.1419372473,"l":128.9751358973,"c":129.6186539874,"v":160050.6662580176,"t":1725876000}
+{"o":129.6186539874,"h":129.736742676,"l":128.9554463732,"c":129.1818504929,"v":141374.1276354945,"t":1725879600}
+{"o":129.1818504929,"h":129.2663068611,"l":128.2872366113,"c":129.0557525174,"v":218634.2252763072,"t":1725883200}
+{"o":129.0557525174,"h":129.9804924794,"l":128.4531865115,"c":129.5141946481,"v":305371.1500797975,"t":1725886800}
+{"o":129.5141946481,"h":129.8936056041,"l":126.7612071589,"c":126.9700844956,"v":393420.4133109785,"t":1725890400}
+{"o":126.9700844956,"h":128.4162310088,"l":126.7582961922,"c":128.1561037527,"v":302793.2921680178,"t":1725894000}
+{"o":128.1561037527,"h":133.551751099,"l":128.0257047321,"c":132.4307653695,"v":597800.1766407893,"t":1725897600}
+{"o":132.4307653695,"h":133.6303894613,"l":132.2391791243,"c":132.6367121948,"v":418424.8881588798,"t":1725901200}
+{"o":132.6367121948,"h":133.2375392829,"l":132.0229308883,"c":132.9801774032,"v":325733.2226680632,"t":1725904800}
+{"o":132.9801774032,"h":134.9437425188,"l":132.8080168347,"c":134.7637773071,"v":302585.4968113154,"t":1725908400}
+{"o":134.7637773071,"h":135.0597280926,"l":133.5055423704,"c":134.4635536256,"v":238238.8899630564,"t":1725912000}
+{"o":134.4635536256,"h":136.8121766835,"l":134.2394514599,"c":134.8928213807,"v":450851.0750149552,"t":1725915600}
+{"o":134.8928213807,"h":135.4424437352,"l":133.718363328,"c":134.1907316548,"v":264428.5748337018,"t":1725919200}
+{"o":134.1907316548,"h":135.0057052754,"l":133.7376286632,"c":134.8202323543,"v":203292.7272472529,"t":1725922800}
+{"o":134.8202323543,"h":134.9767481052,"l":133.2132956379,"c":133.7851104352,"v":228050.8271902757,"t":1725926400}
+{"o":133.7851104352,"h":133.9488754675,"l":132.715543028,"c":133.0731177988,"v":170648.3816425484,"t":1725930000}
+{"o":133.0731177988,"h":133.3398162033,"l":132.5705227979,"c":133.1744870368,"v":142503.3633821438,"t":1725933600}
+{"o":133.1744870368,"h":133.2727243081,"l":132.5478990012,"c":132.6709669004,"v":164505.4714066435,"t":1725937200}
+{"o":132.6709669004,"h":133.2670102359,"l":132.2898192075,"c":132.7011192479,"v":139165.1587189773,"t":1725940800}
+{"o":132.7011192479,"h":134.3390683576,"l":132.620658473,"c":134.3390683576,"v":137031.1351079172,"t":1725944400}
+{"o":134.3390683576,"h":134.3390683576,"l":133.5035111287,"c":133.6708915976,"v":130590.4792469997,"t":1725948000}
+{"o":133.6708915976,"h":135.0338440454,"l":133.4659022816,"c":134.7437419634,"v":211931.4582776662,"t":1725951600}
+{"o":134.7437419634,"h":135.2507378767,"l":134.1622531704,"c":134.4092398106,"v":188871.3057701277,"t":1725955200}
+{"o":134.4092398106,"h":134.7624986826,"l":133.9860743549,"c":134.2769443492,"v":140905.4297334446,"t":1725958800}
+{"o":134.2769443492,"h":134.9088659748,"l":133.8035136042,"c":134.6800455716,"v":158212.887044141,"t":1725962400}
+{"o":134.6800455716,"h":135.1312489729,"l":134.3461591567,"c":134.97796223,"v":143989.5409905726,"t":1725966000}
+{"o":134.97796223,"h":135.3245032858,"l":134.069755717,"c":134.1609279932,"v":161867.2566240852,"t":1725969600}
+{"o":134.1609279932,"h":134.2675607276,"l":133.1111841206,"c":133.8014511078,"v":262307.9623229972,"t":1725973200}
+{"o":133.8014511078,"h":135.7577490972,"l":133.4676366425,"c":134.8843470236,"v":416014.9123261567,"t":1725976800}
+{"o":134.8843470236,"h":136.0960294281,"l":133.9214294875,"c":133.9350565254,"v":335025.6301627868,"t":1725980400}
+{"o":133.9350565254,"h":134.6405537484,"l":133.5236052581,"c":134.2116837975,"v":272478.8081728939,"t":1725984000}
+{"o":134.2116837975,"h":136.6582566154,"l":134.1157364533,"c":135.5341037386,"v":290920.1887632928,"t":1725987600}
+{"o":135.5341037386,"h":137.7202606726,"l":135.5341037386,"c":136.5628402415,"v":452325.159942274,"t":1725991200}
+{"o":136.5628402415,"h":136.7556291793,"l":135.5702625446,"c":136.4128705036,"v":300495.3610257755,"t":1725994800}
+{"o":136.4128705036,"h":137.3631809236,"l":135.4639543142,"c":135.4639543142,"v":226899.0797622633,"t":1725998400}
+{"o":135.4639543142,"h":135.8390438869,"l":134.9378425008,"c":135.1533078334,"v":212761.2550429197,"t":1726002000}
+{"o":135.1533078334,"h":135.8653556728,"l":134.9086782463,"c":135.7382704506,"v":183203.9706351627,"t":1726005600}
+{"o":135.7382704506,"h":135.8634321786,"l":135.1379468437,"c":135.3783124528,"v":127371.6546466446,"t":1726009200}
+{"o":135.3783124528,"h":135.6578768401,"l":134.8909584379,"c":135.3099551668,"v":168429.4148273269,"t":1726012800}
+{"o":135.3099551668,"h":135.3719323183,"l":133.0627166854,"c":133.1880308278,"v":350636.9981925945,"t":1726016400}
+{"o":133.1880308278,"h":134.1960134282,"l":133.1195013092,"c":133.7435385767,"v":230395.3373639913,"t":1726020000}
+{"o":133.7435385767,"h":133.850208946,"l":133.0830198097,"c":133.3557645831,"v":183862.0234499697,"t":1726023600}
+{"o":133.3557645831,"h":133.3557645831,"l":131.3325378913,"c":132.0112673813,"v":253433.7510678228,"t":1726027200}
+{"o":132.0112673813,"h":132.0547222809,"l":130.8864672948,"c":131.1077783064,"v":198616.730863292,"t":1726030800}
+{"o":131.1077783064,"h":132.0136188952,"l":130.844144137,"c":131.401455713,"v":200653.4967744415,"t":1726034400}
+{"o":131.401455713,"h":132.3036707465,"l":131.3026355726,"c":132.1808810364,"v":222606.6338980932,"t":1726038000}
+{"o":132.1808810364,"h":132.1912812727,"l":130.6838742772,"c":131.0693207579,"v":232699.851057678,"t":1726041600}
+{"o":131.0693207579,"h":131.5215684496,"l":130.8976185073,"c":131.27180543,"v":176371.2395895969,"t":1726045200}
+{"o":131.27180543,"h":131.2747523814,"l":128.9912012198,"c":130.7226454996,"v":212215.8923052072,"t":1726048800}
+{"o":130.7226454996,"h":131.9593984433,"l":130.7226454996,"c":131.6476557368,"v":198168.1580729503,"t":1726052400}
+{"o":131.6476557368,"h":132.4174813219,"l":130.487645445,"c":131.7593595637,"v":437343.3913382379,"t":1726056000}
+{"o":131.7593595637,"h":133.0868380962,"l":129.030901169,"c":129.382907859,"v":469500.683231767,"t":1726059600}
+{"o":129.382907859,"h":129.8398657052,"l":127.964054768,"c":129.4080713576,"v":418482.1629191647,"t":1726063200}
+{"o":129.4080713576,"h":132.1120777289,"l":128.8527668979,"c":130.9125154675,"v":420611.3106857092,"t":1726066800}
+{"o":130.9125154675,"h":132.2261314216,"l":130.8307834358,"c":131.7634620939,"v":369151.894232168,"t":1726070400}
+{"o":131.7634620939,"h":133.2263720975,"l":131.6834301346,"c":132.8338371994,"v":370802.8983885383,"t":1726074000}
+{"o":132.8338371994,"h":133.329878713,"l":131.2249749106,"c":132.0316638914,"v":348959.0978488189,"t":1726077600}
+{"o":132.0316638914,"h":132.6997817141,"l":131.4320372392,"c":132.4916054685,"v":259495.1670045564,"t":1726081200}
+{"o":132.4916054685,"h":132.8857897673,"l":132.109461481,"c":132.3706850706,"v":178478.2374739196,"t":1726084800}
+{"o":132.3706850706,"h":132.6825607025,"l":131.7744639896,"c":132.1359839414,"v":195155.8767896203,"t":1726088400}
+{"o":132.1359839414,"h":132.3672419075,"l":131.9123375165,"c":132.299227439,"v":142207.5669397383,"t":1726092000}
+{"o":132.299227439,"h":132.6158395767,"l":132.0050878493,"c":132.2066003095,"v":136235.57556541,"t":1726095600}
+{"o":132.2066003095,"h":134.0290417101,"l":132.1416370584,"c":133.3741160231,"v":279132.8217027213,"t":1726099200}
+{"o":133.3741160231,"h":134.6391863277,"l":133.3741160231,"c":134.5543229935,"v":199534.191630509,"t":1726102800}
+{"o":134.5543229935,"h":135.7972184969,"l":134.4530527914,"c":135.1930188086,"v":290602.9410845812,"t":1726106400}
+{"o":135.1930188086,"h":135.777874585,"l":134.8418337384,"c":135.4204679531,"v":218257.6450491501,"t":1726110000}
+{"o":135.4204679531,"h":136.0188940556,"l":134.8412199358,"c":135.0120688123,"v":172942.0614684772,"t":1726113600}
+{"o":135.0120688123,"h":135.2790280046,"l":134.2602433355,"c":134.7000155043,"v":188145.7738826401,"t":1726117200}
+{"o":134.7000155043,"h":136.174394757,"l":134.0850413952,"c":134.354232474,"v":140877.2275762291,"t":1726120800}
+{"o":134.354232474,"h":134.9980262762,"l":134.2057132118,"c":134.7037243883,"v":190729.8539249298,"t":1726124400}
+{"o":134.7037243883,"h":135.1640759087,"l":134.5246346999,"c":134.6998075213,"v":199870.5235510459,"t":1726128000}
+{"o":134.6998075213,"h":134.8205152113,"l":134.1445349471,"c":134.1892395062,"v":149555.9811559028,"t":1726131600}
+{"o":134.1892395062,"h":134.5857262097,"l":133.9795947642,"c":134.0860005312,"v":155475.9989465339,"t":1726135200}
+{"o":134.0860005312,"h":134.8102485335,"l":133.9920684807,"c":134.5284144595,"v":183626.5663226683,"t":1726138800}
+{"o":134.5284144595,"h":134.9601647847,"l":133.8143097031,"c":133.9021945492,"v":217428.3968575495,"t":1726142400}
+{"o":133.9021945492,"h":134.8410262246,"l":133.6824411723,"c":134.2399724031,"v":244075.9338869908,"t":1726146000}
+{"o":134.2399724031,"h":136.5678861104,"l":134.0356327089,"c":134.0888209679,"v":332624.2322912511,"t":1726149600}
+{"o":134.0888209679,"h":135.2593074169,"l":133.161758054,"c":133.2723609577,"v":334927.3191461908,"t":1726153200}
+{"o":133.2723609577,"h":134.5904945769,"l":133.2251472767,"c":134.4770679064,"v":263569.7573722643,"t":1726156800}
+{"o":134.4770679064,"h":135.2369532244,"l":134.1979094434,"c":135.0884729104,"v":263495.039782047,"t":1726160400}
+{"o":135.0884729104,"h":135.4713921586,"l":134.406927024,"c":134.9002538138,"v":231969.3794504216,"t":1726164000}
+{"o":134.9002538138,"h":135.516064752,"l":134.766055864,"c":135.434933938,"v":215255.3059054115,"t":1726167600}
+{"o":135.434933938,"h":135.976483638,"l":134.828550361,"c":135.5728122814,"v":341141.1693413353,"t":1726171200}
+{"o":135.5728122814,"h":136.1666621235,"l":134.9805768773,"c":135.271928314,"v":233512.8173453693,"t":1726174800}
+{"o":135.271928314,"h":136.756632658,"l":135.2278101543,"c":136.1275595728,"v":181752.5441599523,"t":1726178400}
+{"o":136.1275595728,"h":136.212212765,"l":135.6471171353,"c":135.7781431679,"v":271277.4963686602,"t":1726182000}
+{"o":135.7781431679,"h":135.9612338625,"l":135.1623273777,"c":135.2841742529,"v":205942.5265550921,"t":1726185600}
+{"o":135.2841742529,"h":135.3762459989,"l":134.1121969493,"c":134.5926244976,"v":172261.0238767859,"t":1726189200}
+{"o":134.5926244976,"h":134.7639261789,"l":134.1194809886,"c":134.4611993469,"v":305031.6070637134,"t":1726192800}
+{"o":134.4611993469,"h":134.713100367,"l":134.1095834915,"c":134.1634057457,"v":216988.1385362249,"t":1726196400}
+{"o":134.1634057457,"h":134.5431221918,"l":133.8853452044,"c":134.0509731073,"v":135614.1314733503,"t":1726200000}
+{"o":134.0509731073,"h":134.6020249755,"l":134.0222408047,"c":134.4922117724,"v":121364.8982238639,"t":1726203600}
+{"o":134.4922117724,"h":134.4957671976,"l":133.5325878585,"c":133.5325878585,"v":108662.4907696084,"t":1726207200}
+{"o":133.5325878585,"h":134.3772013396,"l":133.4942940563,"c":134.307135827,"v":166688.6325360663,"t":1726210800}
+{"o":134.307135827,"h":134.4260053956,"l":133.5659681198,"c":133.6282404437,"v":134731.6784194162,"t":1726214400}
+{"o":133.6282404437,"h":134.1522296297,"l":133.3659221538,"c":133.3918919772,"v":117495.2072185087,"t":1726218000}
+{"o":133.3918919772,"h":134.1003086884,"l":132.9297388781,"c":133.8846064883,"v":186158.8024173953,"t":1726221600}
+{"o":133.8846064883,"h":133.9023342379,"l":132.2720213895,"c":132.3284359719,"v":238407.4290762743,"t":1726225200}
+{"o":132.3284359719,"h":132.5983274933,"l":131.4184330664,"c":132.2241888113,"v":306002.3815916363,"t":1726228800}
+{"o":132.2241888113,"h":132.580824657,"l":131.5964869869,"c":132.4199027097,"v":253606.9941584246,"t":1726232400}
+{"o":132.4199027097,"h":133.6352537227,"l":131.7906043784,"c":133.6146424827,"v":317845.0742200256,"t":1726236000}
+{"o":133.6146424827,"h":137.0804407924,"l":133.4966675365,"c":136.3767160036,"v":497271.2868932154,"t":1726239600}
+{"o":136.3767160036,"h":137.644397706,"l":135.7310832391,"c":136.2229801389,"v":412954.3567465808,"t":1726243200}
+{"o":136.2229801389,"h":137.4870950342,"l":136.1818754686,"c":136.9513034083,"v":431680.7859865758,"t":1726246800}
+{"o":136.9513034083,"h":137.9866430793,"l":136.5409298905,"c":137.5186051039,"v":363961.6510879403,"t":1726250400}
+{"o":137.5186051039,"h":138.0560576673,"l":137.3249036894,"c":137.8425074226,"v":249605.4223254656,"t":1726254000}
+{"o":137.8425074226,"h":138.6562726,"l":137.7322270633,"c":138.0101636121,"v":238742.1986372287,"t":1726257600}
+{"o":138.0101636121,"h":139.454758432,"l":137.334273272,"c":138.6711359325,"v":289445.4708698008,"t":1726261200}
+{"o":138.6711359325,"h":139.6606666313,"l":138.6711359325,"c":139.1827982837,"v":219574.6004400766,"t":1726264800}
+{"o":139.1827982837,"h":139.2776098337,"l":138.1819301506,"c":138.8334773858,"v":159863.1418179718,"t":1726268400}
+{"o":138.8334773858,"h":139.1945080695,"l":138.3080665471,"c":138.3828382073,"v":167058.9142810543,"t":1726272000}
+{"o":138.3828382073,"h":139.4064086287,"l":138.3453229801,"c":139.0182008305,"v":167756.0247486947,"t":1726275600}
+{"o":139.0182008305,"h":139.4415579663,"l":138.6931056866,"c":138.7271471785,"v":153504.2777177598,"t":1726279200}
+{"o":138.7271471785,"h":140.425297221,"l":138.709227965,"c":139.2526599296,"v":258734.6243218334,"t":1726282800}
+{"o":139.2526599296,"h":139.369196519,"l":138.842480825,"c":138.852502376,"v":198826.8153864821,"t":1726286400}
+{"o":138.852502376,"h":139.1109556238,"l":137.756175777,"c":137.8271647133,"v":126791.1123483359,"t":1726290000}
+{"o":137.8271647133,"h":138.0935409289,"l":137.2683004137,"c":137.7202602028,"v":210204.687566551,"t":1726293600}
+{"o":137.7202602028,"h":137.7928641287,"l":137.206014376,"c":137.2809411091,"v":156725.4208668536,"t":1726297200}
+{"o":137.2809411091,"h":137.3958630452,"l":136.4448404973,"c":136.8017778906,"v":157860.105580588,"t":1726300800}
+{"o":136.8017778906,"h":137.3010965224,"l":136.6630564267,"c":137.3000243297,"v":193650.3655466883,"t":1726304400}
+{"o":137.3000243297,"h":137.3000243297,"l":136.6212088882,"c":136.9120060144,"v":126873.159541982,"t":1726308000}
+{"o":136.9120060144,"h":136.9190981212,"l":136.2560335656,"c":136.6335338927,"v":154917.2888450786,"t":1726311600}
+{"o":136.6335338927,"h":137.1367284608,"l":136.3611553418,"c":136.8615918068,"v":156860.8645062686,"t":1726315200}
+{"o":136.8615918068,"h":137.0444004564,"l":136.4262171249,"c":136.9693726857,"v":133745.8841003228,"t":1726318800}
+{"o":136.9693726857,"h":137.9297650781,"l":136.6620301701,"c":137.6651398124,"v":205354.3332920098,"t":1726322400}
+{"o":137.6651398124,"h":137.7177230006,"l":136.8597450978,"c":137.1558627327,"v":138816.3714849187,"t":1726326000}
+{"o":137.1558627327,"h":137.6744082302,"l":136.9886353394,"c":137.1994464601,"v":158433.7502446096,"t":1726329600}
+{"o":137.1994464601,"h":137.1994464601,"l":136.6450808347,"c":136.7296168921,"v":135780.8304739521,"t":1726333200}
+{"o":136.7296168921,"h":136.8719403411,"l":135.4490161111,"c":136.717662601,"v":281069.8845752418,"t":1726336800}
+{"o":136.717662601,"h":136.7331088242,"l":136.2587733271,"c":136.3367164881,"v":157849.9677602375,"t":1726340400}
+{"o":136.3367164881,"h":137.0565456507,"l":136.3346394411,"c":136.7718562661,"v":140244.2159986218,"t":1726344000}
+{"o":136.7718562661,"h":137.0713182208,"l":136.634492176,"c":136.766406756,"v":123887.6939127582,"t":1726347600}
+{"o":136.766406756,"h":137.117864786,"l":136.5478587303,"c":136.9299810222,"v":118570.4267101809,"t":1726351200}
+{"o":136.9299810222,"h":137.1256201834,"l":136.7368183644,"c":136.9490036325,"v":91117.0877350486,"t":1726354800}
+{"o":136.9490036325,"h":137.5375777561,"l":136.8081513813,"c":137.2685934232,"v":120429.7383535318,"t":1726358400}
+{"o":137.2685934232,"h":137.6672251766,"l":137.0075004565,"c":137.6073297611,"v":114895.25992305,"t":1726362000}
+{"o":137.6073297611,"h":137.7140692479,"l":137.1562802441,"c":137.5044301974,"v":106082.2899555712,"t":1726365600}
+{"o":137.5044301974,"h":137.6143279695,"l":137.1855041664,"c":137.1996859639,"v":179818.6978585089,"t":1726369200}
+{"o":137.1996859639,"h":137.3586430506,"l":136.6902542239,"c":136.7733569139,"v":177886.8360099096,"t":1726372800}
+{"o":136.7733569139,"h":137.1076529535,"l":136.5692468854,"c":136.8705341884,"v":119520.3512123508,"t":1726376400}
+{"o":136.8705341884,"h":137.2359830779,"l":136.8647831102,"c":137.2083770363,"v":115085.7144038277,"t":1726380000}
+{"o":137.2083770363,"h":137.211648797,"l":136.686597542,"c":136.9174792245,"v":129028.8347209313,"t":1726383600}
+{"o":136.9174792245,"h":136.9450554406,"l":136.3653406487,"c":136.5258483725,"v":120380.1654577664,"t":1726387200}
+{"o":136.5258483725,"h":136.6218402911,"l":136.1119779812,"c":136.2252793343,"v":107395.5927527637,"t":1726390800}
+{"o":136.2252793343,"h":136.3215887547,"l":135.6509726359,"c":135.751434047,"v":127552.0661264978,"t":1726394400}
+{"o":135.751434047,"h":135.751434047,"l":134.9663203642,"c":135.3963011702,"v":129296.5078984824,"t":1726398000}
+{"o":135.3963011702,"h":135.7065534836,"l":134.8661907673,"c":135.7000001829,"v":139812.4945283573,"t":1726401600}
+{"o":135.7000001829,"h":136.1813134012,"l":135.2953267789,"c":135.5370634892,"v":185078.7544837756,"t":1726405200}
+{"o":135.5370634892,"h":135.7597068611,"l":134.4135604627,"c":135.5410500094,"v":201543.9039750882,"t":1726408800}
+{"o":135.5410500094,"h":135.7482707901,"l":135.0912881289,"c":135.4946810918,"v":181680.0890867099,"t":1726412400}
+{"o":135.4946810918,"h":135.6028192577,"l":133.5223767936,"c":133.6300967942,"v":194749.6460990772,"t":1726416000}
+{"o":133.6300967942,"h":133.943214572,"l":132.7059186925,"c":133.1909094859,"v":245861.3701418894,"t":1726419600}
+{"o":133.1909094859,"h":134.1780242715,"l":133.0295033755,"c":133.4629077305,"v":238923.0353319829,"t":1726423200}
+{"o":133.4629077305,"h":133.9657018633,"l":133.1902781848,"c":133.2178929792,"v":159267.2445005095,"t":1726426800}
+{"o":133.2178929792,"h":133.2911271207,"l":132.5749014821,"c":132.9202617409,"v":173305.9597272024,"t":1726430400}
+{"o":132.9202617409,"h":132.9284942466,"l":130.3742987398,"c":131.8720310474,"v":235851.7220119238,"t":1726434000}
+{"o":131.8720310474,"h":131.9064417934,"l":130.9646608041,"c":131.6498119063,"v":263279.4607485381,"t":1726437600}
+{"o":131.6498119063,"h":132.0959229454,"l":130.1857267137,"c":131.149633331,"v":358380.4886476855,"t":1726441200}
+{"o":131.149633331,"h":131.5776088295,"l":130.6436306746,"c":130.872971502,"v":250328.2300135151,"t":1726444800}
+{"o":130.872971502,"h":130.872971502,"l":129.5346841644,"c":129.938104325,"v":263242.5573614484,"t":1726448400}
+{"o":129.938104325,"h":130.2574408902,"l":129.0162541268,"c":129.4090001787,"v":246638.9255781804,"t":1726452000}
+{"o":129.4090001787,"h":130.4646793247,"l":129.3243836474,"c":130.40852835,"v":173870.374296064,"t":1726455600}
+{"o":130.40852835,"h":130.7741471075,"l":130.2976169411,"c":130.4042606944,"v":167028.2434551456,"t":1726459200}
+{"o":130.4042606944,"h":131.1145015735,"l":130.3458498317,"c":131.0468422725,"v":120692.9498848935,"t":1726462800}
+{"o":131.0468422725,"h":131.2831712488,"l":130.1603029789,"c":130.3574934848,"v":164128.1711495065,"t":1726466400}
+{"o":130.3574934848,"h":131.1383545443,"l":130.2432059766,"c":130.9865599157,"v":160828.2365007734,"t":1726470000}
+{"o":130.9865599157,"h":132.1356283411,"l":130.8394719087,"c":131.4847223283,"v":210503.340531968,"t":1726473600}
+{"o":131.4847223283,"h":132.0516386381,"l":130.5945327166,"c":130.6034376445,"v":193292.6003813595,"t":1726477200}
+{"o":130.6034376445,"h":132.0341692585,"l":130.411783875,"c":131.7471145884,"v":206455.1446307283,"t":1726480800}
+{"o":131.7471145884,"h":131.96803644,"l":131.4559570028,"c":131.6232443092,"v":153202.5868734833,"t":1726484400}
+{"o":131.6232443092,"h":132.0593998563,"l":131.2224464994,"c":131.4160712729,"v":199565.8349054621,"t":1726488000}
+{"o":131.4160712729,"h":131.9746980497,"l":130.8795625569,"c":131.8852358521,"v":261177.7853359559,"t":1726491600}
+{"o":131.8852358521,"h":132.0942906268,"l":129.7164190241,"c":130.1485855789,"v":342762.04087725,"t":1726495200}
+{"o":130.1485855789,"h":131.6991492091,"l":129.8029253384,"c":131.1929815239,"v":272257.7096796842,"t":1726498800}
+{"o":131.1929815239,"h":131.4476446353,"l":130.1914804368,"c":130.198751405,"v":226695.5116590723,"t":1726502400}
+{"o":130.198751405,"h":131.5151432194,"l":128.6786388505,"c":131.2160158524,"v":398777.359540655,"t":1726506000}
+{"o":131.2160158524,"h":131.3075460756,"l":129.728805883,"c":130.269756544,"v":213642.3776397597,"t":1726509600}
+{"o":130.269756544,"h":131.0626888689,"l":129.9576480316,"c":130.8534221536,"v":197558.0281360758,"t":1726513200}
+{"o":130.8534221536,"h":131.3221164603,"l":129.8374005798,"c":129.8374005798,"v":189648.1790076921,"t":1726516800}
+{"o":129.8374005798,"h":131.2161356714,"l":129.69883064,"c":131.2161356714,"v":181240.0605444126,"t":1726520400}
+{"o":131.2161356714,"h":131.2418767713,"l":130.183204983,"c":130.3889184904,"v":130640.0107419986,"t":1726524000}
+{"o":130.3889184904,"h":131.7178266574,"l":130.3889184904,"c":131.2532339471,"v":143205.1496871476,"t":1726527600}
+{"o":131.2532339471,"h":131.7113877143,"l":130.4495392462,"c":130.494958442,"v":171874.2407408855,"t":1726531200}
+{"o":130.494958442,"h":130.9511544091,"l":130.0836362727,"c":130.2807585992,"v":176024.2505118261,"t":1726534800}
+{"o":130.2807585992,"h":131.2491001302,"l":129.949129361,"c":130.556634122,"v":211914.508280452,"t":1726538400}
+{"o":130.556634122,"h":131.1986070291,"l":130.4639832916,"c":130.8858093411,"v":136529.0188325139,"t":1726542000}
+{"o":130.8858093411,"h":131.2475638623,"l":130.4811365717,"c":131.0591791681,"v":117626.9156377493,"t":1726545600}
+{"o":131.0591791681,"h":132.5993655243,"l":131.0408922123,"c":132.3218838404,"v":168165.3408579489,"t":1726549200}
+{"o":132.3218838404,"h":132.4365457582,"l":131.7094318775,"c":131.7537876587,"v":170387.1225181049,"t":1726552800}
+{"o":131.7537876587,"h":132.1799314237,"l":131.6276564352,"c":131.999773,"v":178300.1584873454,"t":1726556400}
+{"o":131.999773,"h":132.5653631222,"l":131.999773,"c":132.2082092859,"v":148708.7373733557,"t":1726560000}
+{"o":132.2082092859,"h":132.5527682726,"l":131.4924038361,"c":132.2672456253,"v":172136.5607817299,"t":1726563600}
+{"o":132.2672456253,"h":133.0938041704,"l":132.0190543567,"c":132.4953806975,"v":194385.8190794266,"t":1726567200}
+{"o":132.4953806975,"h":132.8647520197,"l":131.5756744648,"c":131.6420811374,"v":182562.1202249324,"t":1726570800}
+{"o":131.6420811374,"h":132.2480510506,"l":131.2279035027,"c":132.1249666784,"v":200104.7534031752,"t":1726574400}
+{"o":132.1249666784,"h":132.4362578882,"l":130.7095946519,"c":130.9434903725,"v":259591.0241771087,"t":1726578000}
+{"o":130.9434903725,"h":134.6352425789,"l":130.7576793459,"c":133.2696297862,"v":533496.8475926628,"t":1726581600}
+{"o":133.2696297862,"h":135.9806506364,"l":133.2192815444,"c":134.4039289312,"v":403459.2337985967,"t":1726585200}
+{"o":134.4039289312,"h":134.6959320586,"l":131.8380581163,"c":132.1620905433,"v":396492.5567521174,"t":1726588800}
+{"o":132.1620905433,"h":133.4469769647,"l":131.9431334595,"c":132.9211248584,"v":274097.504193137,"t":1726592400}
+{"o":132.9211248584,"h":133.2325557152,"l":131.7740680223,"c":132.2575427724,"v":220867.0654095718,"t":1726596000}
+{"o":132.2575427724,"h":132.577337989,"l":130.8381491677,"c":131.9583729797,"v":262626.5499834783,"t":1726599600}
+{"o":131.9583729797,"h":132.4181429174,"l":131.5413142114,"c":131.7296090136,"v":235274.754596961,"t":1726603200}
+{"o":131.7296090136,"h":132.4947032545,"l":131.7178362662,"c":132.2839628179,"v":176031.7632991266,"t":1726606800}
+{"o":132.2839628179,"h":132.2839628179,"l":131.4458255327,"c":131.4827387459,"v":172363.1512523709,"t":1726610400}
+{"o":131.4827387459,"h":131.4827387459,"l":130.9471886076,"c":131.3170100699,"v":153981.0640129454,"t":1726614000}
+{"o":131.3170100699,"h":131.3962452897,"l":130.0057228262,"c":131.0698273054,"v":199114.3924569913,"t":1726617600}
+{"o":131.0698273054,"h":131.3809091469,"l":130.4474736422,"c":130.6896492401,"v":182273.8558090432,"t":1726621200}
+{"o":130.6896492401,"h":131.4637790012,"l":130.5453222431,"c":131.4637790012,"v":156953.7797863383,"t":1726624800}
+{"o":131.4637790012,"h":131.9240370781,"l":131.3982100701,"c":131.4393242337,"v":198515.4870375804,"t":1726628400}
+{"o":131.4393242337,"h":131.6026444456,"l":130.3751717103,"c":130.8699289987,"v":188683.45898218,"t":1726632000}
+{"o":130.8699289987,"h":130.9402951465,"l":130.3844137241,"c":130.7674141847,"v":132508.1143815232,"t":1726635600}
+{"o":130.7674141847,"h":131.1423913222,"l":129.7598924068,"c":131.0283298249,"v":432249.5560864453,"t":1726639200}
+{"o":131.0283298249,"h":131.2981197333,"l":130.904485392,"c":131.0954271339,"v":219916.6379055518,"t":1726642800}
+{"o":131.0954271339,"h":131.0990942942,"l":130.3652568198,"c":130.5037753071,"v":162009.8183089346,"t":1726646400}
+{"o":130.5037753071,"h":130.5832372424,"l":128.9700952481,"c":128.9732607407,"v":215417.1549786046,"t":1726650000}
+{"o":128.9732607407,"h":129.3411757817,"l":127.8401619781,"c":129.1801260665,"v":245898.0244750025,"t":1726653600}
+{"o":129.1801260665,"h":129.6466078816,"l":128.8733297723,"c":129.1774151733,"v":156527.1711323459,"t":1726657200}
+{"o":129.1774151733,"h":129.8134266693,"l":128.5453529511,"c":129.7002133845,"v":169218.1328662102,"t":1726660800}
+{"o":129.7002133845,"h":130.0956734632,"l":127.9818342948,"c":128.4451466577,"v":232157.5485407336,"t":1726664400}
+{"o":128.4451466577,"h":128.6841540653,"l":127.5478858288,"c":127.7386544792,"v":256174.856608539,"t":1726668000}
+{"o":127.7386544792,"h":128.2593633923,"l":126.8613032623,"c":127.4462071949,"v":295017.3605263049,"t":1726671600}
+{"o":127.4462071949,"h":128.7811246627,"l":127.0048609979,"c":128.5988503124,"v":251788.6877377928,"t":1726675200}
+{"o":128.5988503124,"h":129.5139330088,"l":127.6202162143,"c":128.9911398102,"v":247171.4682963306,"t":1726678800}
+{"o":128.9911398102,"h":132.8183572556,"l":128.7299985954,"c":131.1417137136,"v":993510.9764993534,"t":1726682400}
+{"o":131.1417137136,"h":131.1417137136,"l":128.7499418138,"c":129.1902701343,"v":535892.0569924222,"t":1726686000}
+{"o":129.1902701343,"h":130.6666885223,"l":128.2584369014,"c":130.5609892515,"v":256481.159444409,"t":1726689600}
+{"o":130.5609892515,"h":131.4479573045,"l":130.2245999159,"c":130.9592911595,"v":232783.7605334833,"t":1726693200}
+{"o":130.9592911595,"h":131.4657806423,"l":130.5242945946,"c":131.1802274161,"v":201442.2670821541,"t":1726696800}
+{"o":131.1802274161,"h":134.1945915587,"l":131.1802274161,"c":134.0581576799,"v":345527.1565681928,"t":1726700400}
+{"o":134.0581576799,"h":136.2247734985,"l":134.029421544,"c":135.4871080946,"v":548462.5987034597,"t":1726704000}
+{"o":135.4871080946,"h":135.8348996225,"l":134.5066493635,"c":135.2502214087,"v":323216.0302961641,"t":1726707600}
+{"o":135.2502214087,"h":137.0837660714,"l":134.7926530598,"c":136.9253386868,"v":278775.09025552,"t":1726711200}
+{"o":136.9253386868,"h":138.4160609829,"l":136.9237879813,"c":137.8002523421,"v":311620.2038055358,"t":1726714800}
+{"o":137.8002523421,"h":138.8846215404,"l":137.5185125621,"c":138.668054661,"v":239445.4341559461,"t":1726718400}
+{"o":138.668054661,"h":139.0268367701,"l":137.9791740619,"c":138.1346424707,"v":232125.0225249619,"t":1726722000}
+{"o":138.1346424707,"h":139.3761807372,"l":137.3603101638,"c":138.2433853798,"v":310408.8262425197,"t":1726725600}
+{"o":138.2433853798,"h":138.7232816873,"l":137.9094742313,"c":138.3036968761,"v":275019.5575998524,"t":1726729200}
+{"o":138.3036968761,"h":138.8202438579,"l":138.1416582901,"c":138.1718887443,"v":254643.6004329732,"t":1726732800}
+{"o":138.1718887443,"h":138.9422997631,"l":138.0065109161,"c":138.4186580417,"v":259666.2577653449,"t":1726736400}
+{"o":138.4186580417,"h":139.2221581245,"l":138.2186392,"c":138.348054279,"v":283366.4305906915,"t":1726740000}
+{"o":138.348054279,"h":139.4116466459,"l":138.2882472449,"c":139.2481405744,"v":296504.5081963822,"t":1726743600}
+{"o":139.2481405744,"h":140.6513586357,"l":138.8940593468,"c":140.3423185975,"v":496591.2926453676,"t":1726747200}
+{"o":140.3423185975,"h":141.4998292061,"l":139.8500269289,"c":140.2452782972,"v":384029.2703477412,"t":1726750800}
+{"o":140.2452782972,"h":141.7053567326,"l":140.2182241794,"c":140.6907194564,"v":388409.0319423664,"t":1726754400}
+{"o":140.6907194564,"h":142.7957897614,"l":140.4778893549,"c":142.7437038058,"v":334530.0560778732,"t":1726758000}
+{"o":142.7437038058,"h":144.1534368453,"l":142.2502549925,"c":143.0529861123,"v":400744.8295770093,"t":1726761600}
+{"o":143.0529861123,"h":143.5668164198,"l":142.3332803724,"c":142.9097019582,"v":290006.9059075207,"t":1726765200}
+{"o":142.9097019582,"h":143.9202511316,"l":142.8555232814,"c":143.4425344317,"v":287715.716358386,"t":1726768800}
+{"o":143.4425344317,"h":143.7825248428,"l":142.7288591919,"c":142.786837728,"v":247078.6545042784,"t":1726772400}
+{"o":142.786837728,"h":143.5751101313,"l":142.6597401553,"c":143.4198998879,"v":218542.6962845103,"t":1726776000}
+{"o":143.4198998879,"h":143.4890061623,"l":141.4191648686,"c":141.497510607,"v":218973.8373564253,"t":1726779600}
+{"o":141.497510607,"h":142.5692862058,"l":140.8622982481,"c":142.1772137238,"v":256071.7755424831,"t":1726783200}
+{"o":142.1772137238,"h":142.7315209165,"l":141.8904163641,"c":142.5894874162,"v":236375.5192392594,"t":1726786800}
+{"o":142.5894874162,"h":143.2239431354,"l":141.4644092956,"c":141.5460578487,"v":267174.7953040479,"t":1726790400}
+{"o":141.5460578487,"h":142.2802225263,"l":140.9176664217,"c":141.8805290532,"v":225974.2590435936,"t":1726794000}
+{"o":141.8805290532,"h":142.2591555638,"l":140.9337609801,"c":142.1959932663,"v":197149.8609919136,"t":1726797600}
+{"o":142.1959932663,"h":144.3702822123,"l":142.0687015654,"c":144.3702822123,"v":255247.502098117,"t":1726801200}
+{"o":144.3702822123,"h":148.5098949653,"l":144.1777978313,"c":147.871103053,"v":534472.2159187,"t":1726804800}
+{"o":147.871103053,"h":149.7320094963,"l":147.0109328867,"c":148.0812662161,"v":359048.1288982479,"t":1726808400}
+{"o":148.0812662161,"h":152.0962124803,"l":147.4633757055,"c":151.1733723641,"v":408759.0274285384,"t":1726812000}
+{"o":151.1733723641,"h":151.2506961915,"l":149.2769236372,"c":150.753620661,"v":366784.6640161547,"t":1726815600}
+{"o":150.753620661,"h":152.0943295002,"l":149.6590765384,"c":150.5285371579,"v":579761.0398800228,"t":1726819200}
+{"o":150.5285371579,"h":151.5262676714,"l":150.2483662067,"c":150.7277409286,"v":238573.141606812,"t":1726822800}
+{"o":150.7277409286,"h":151.5404930641,"l":149.9430693191,"c":151.3126190686,"v":248161.074281353,"t":1726826400}
+{"o":151.3126190686,"h":151.3885370642,"l":149.7949099549,"c":150.2869757486,"v":278571.1957013346,"t":1726830000}
+{"o":150.2869757486,"h":150.8862503725,"l":149.4317199645,"c":150.1548850713,"v":256980.4353673847,"t":1726833600}
+{"o":150.1548850713,"h":150.3440750957,"l":146.3717144369,"c":146.9730604607,"v":425973.1703595301,"t":1726837200}
+{"o":146.9730604607,"h":148.994063904,"l":145.5972474402,"c":147.5346234266,"v":418557.722809366,"t":1726840800}
+{"o":147.5346234266,"h":148.4664150085,"l":146.4708856152,"c":147.5838407756,"v":302645.5952811617,"t":1726844400}
+{"o":147.5838407756,"h":148.2429383775,"l":146.747258085,"c":147.3901140313,"v":263385.5062028056,"t":1726848000}
+{"o":147.3901140313,"h":147.7079788068,"l":145.4465330975,"c":145.5826394738,"v":313608.6139185239,"t":1726851600}
+{"o":145.5826394738,"h":146.1164618954,"l":144.516643069,"c":145.9437278068,"v":280603.1646580089,"t":1726855200}
+{"o":145.9437278068,"h":147.0713621538,"l":145.6620090266,"c":146.3775418201,"v":216469.533558083,"t":1726858800}
+{"o":146.3775418201,"h":147.0100717871,"l":146.0839244282,"c":146.3634439661,"v":176212.9270634223,"t":1726862400}
+{"o":146.3634439661,"h":148.1535652068,"l":146.3217337047,"c":146.9753801757,"v":232677.7401503889,"t":1726866000}
+{"o":146.9753801757,"h":147.4980903859,"l":146.5752373114,"c":146.8939969927,"v":159089.4673334328,"t":1726869600}
+{"o":146.8939969927,"h":146.9040661159,"l":146.0016607989,"c":146.3472302457,"v":180767.9549046926,"t":1726873200}
+{"o":146.3472302457,"h":147.7266408804,"l":145.2821065217,"c":146.8545391892,"v":286994.9944794967,"t":1726876800}
+{"o":146.8545391892,"h":147.1172857918,"l":145.0236301116,"c":145.1316307746,"v":228545.2161299629,"t":1726880400}
+{"o":145.1316307746,"h":145.6279788738,"l":144.6975826734,"c":145.3045428269,"v":204232.3213535952,"t":1726884000}
+{"o":145.3045428269,"h":146.3389478557,"l":145.1058492631,"c":145.7778962679,"v":187484.9573814929,"t":1726887600}
+{"o":145.7778962679,"h":145.9358828978,"l":144.3660871998,"c":145.065081275,"v":208809.7696662037,"t":1726891200}
+{"o":145.065081275,"h":145.7950546211,"l":144.8814643794,"c":145.7047830604,"v":213292.5454453903,"t":1726894800}
+{"o":145.7047830604,"h":146.9335302161,"l":145.4551008111,"c":146.6107646637,"v":162883.6874240669,"t":1726898400}
+{"o":146.6107646637,"h":147.494898845,"l":146.4286710648,"c":147.1519847556,"v":156672.1965623419,"t":1726902000}
+{"o":147.1519847556,"h":147.7008118501,"l":146.6788171863,"c":146.8420833783,"v":141522.2828707052,"t":1726905600}
+{"o":146.8420833783,"h":147.4641121856,"l":146.7403834074,"c":147.2071289142,"v":151862.3619085297,"t":1726909200}
+{"o":147.2071289142,"h":147.2735290694,"l":146.1813553937,"c":146.5930759882,"v":140531.9146534171,"t":1726912800}
+{"o":146.5930759882,"h":147.0724838459,"l":146.4717253191,"c":146.9324627045,"v":147581.129496637,"t":1726916400}
+{"o":146.9324627045,"h":147.225778617,"l":146.4686759431,"c":147.2052171416,"v":124117.1880499788,"t":1726920000}
+{"o":147.2052171416,"h":148.3716280277,"l":146.7431044195,"c":148.2480029486,"v":168734.6176184473,"t":1726923600}
+{"o":148.2480029486,"h":149.1671061443,"l":147.9994928537,"c":148.7822886555,"v":222932.3178818364,"t":1726927200}
+{"o":148.7822886555,"h":148.8476308006,"l":147.2024296113,"c":147.4152356558,"v":213691.679556611,"t":1726930800}
+{"o":147.4152356558,"h":147.9224090724,"l":146.9768723009,"c":147.6189211591,"v":303460.7054913969,"t":1726934400}
+{"o":147.6189211591,"h":148.2641400225,"l":147.3008967817,"c":147.8868785923,"v":204255.1743302244,"t":1726938000}
+{"o":147.8868785923,"h":148.5465626537,"l":147.5104446388,"c":147.5263164491,"v":182793.0825534731,"t":1726941600}
+{"o":147.5263164491,"h":147.9169650281,"l":147.0234418645,"c":147.1160217316,"v":267970.8137848764,"t":1726945200}
+{"o":147.1160217316,"h":147.6063514653,"l":147.0030804,"c":147.3525807936,"v":159827.3886706595,"t":1726948800}
+{"o":147.3525807936,"h":147.927412665,"l":147.1465063096,"c":147.587121427,"v":151622.3506345803,"t":1726952400}
+{"o":147.587121427,"h":148.3253446278,"l":147.5566162296,"c":148.3253446278,"v":129999.6276699187,"t":1726956000}
+{"o":148.3253446278,"h":149.587203259,"l":148.019422211,"c":149.1443469324,"v":170434.7524506552,"t":1726959600}
+{"o":149.1443469324,"h":149.6769766387,"l":147.9150380575,"c":148.6784568766,"v":196936.7710134303,"t":1726963200}
+{"o":148.6784568766,"h":148.7048323077,"l":147.4536276629,"c":147.6274155684,"v":149641.6209865331,"t":1726966800}
+{"o":147.6274155684,"h":147.8320419789,"l":146.8554744735,"c":147.4013690705,"v":226767.0222896033,"t":1726970400}
+{"o":147.4013690705,"h":148.0285704076,"l":147.2141582888,"c":147.8722112096,"v":149503.7688198484,"t":1726974000}
+{"o":147.8722112096,"h":148.7518633873,"l":147.7706062422,"c":148.2280401125,"v":154513.5870767329,"t":1726977600}
+{"o":148.2280401125,"h":148.2846751094,"l":146.9003441683,"c":146.9607582234,"v":157522.3047636373,"t":1726981200}
+{"o":146.9607582234,"h":147.3396171782,"l":146.1339737947,"c":146.2872400347,"v":138076.9036440523,"t":1726984800}
+{"o":146.2872400347,"h":146.9340545085,"l":146.1690256194,"c":146.9340545085,"v":117024.1598243802,"t":1726988400}
+{"o":146.9340545085,"h":147.3411362411,"l":146.6426283633,"c":147.0296037088,"v":145264.5691577633,"t":1726992000}
+{"o":147.0296037088,"h":147.0937806207,"l":144.7301000163,"c":144.7499333534,"v":219188.5499591023,"t":1726995600}
+{"o":144.7499333534,"h":145.3058787915,"l":144.1600723818,"c":144.8105992412,"v":162343.667043581,"t":1726999200}
+{"o":144.8105992412,"h":144.9165340428,"l":143.8843036039,"c":144.6139628803,"v":167396.3010342932,"t":1727002800}
+{"o":144.6139628803,"h":144.9370068584,"l":144.1944041856,"c":144.5581953616,"v":148256.9976332527,"t":1727006400}
+{"o":144.5581953616,"h":144.7383844185,"l":143.0768768582,"c":143.4395262819,"v":180627.1869954279,"t":1727010000}
+{"o":143.4395262819,"h":143.8787730018,"l":142.3912368399,"c":143.0967065348,"v":216768.4120656363,"t":1727013600}
+{"o":143.0967065348,"h":143.6053669417,"l":142.814966045,"c":142.8971654721,"v":189659.4523588106,"t":1727017200}
+{"o":142.8971654721,"h":143.6133485633,"l":142.1668415843,"c":143.3165490028,"v":188028.8172013552,"t":1727020800}
+{"o":143.3165490028,"h":145.1808188769,"l":143.2896637824,"c":144.7994090179,"v":217258.0713883371,"t":1727024400}
+{"o":144.7994090179,"h":144.8248004003,"l":143.518422215,"c":143.9065161454,"v":170469.5590933667,"t":1727028000}
+{"o":143.9065161454,"h":144.636194394,"l":143.0506254491,"c":144.4066915762,"v":173099.7438767911,"t":1727031600}
+{"o":144.4066915762,"h":144.9715714357,"l":144.014026543,"c":144.1551172504,"v":203193.3004005073,"t":1727035200}
+{"o":144.1551172504,"h":144.7374362555,"l":141.5259116975,"c":141.6629050052,"v":227774.7137578554,"t":1727038800}
+{"o":141.6629050052,"h":145.4961604121,"l":140.9290720543,"c":145.2515097098,"v":443604.2067142695,"t":1727042400}
+{"o":145.2515097098,"h":145.4908313454,"l":143.9592530106,"c":144.3926948359,"v":249720.7093634137,"t":1727046000}
+{"o":144.3926948359,"h":146.219884542,"l":141.919121122,"c":145.3082686383,"v":363786.5718500181,"t":1727049600}
+{"o":145.3082686383,"h":147.2558157775,"l":145.1435322824,"c":146.436348403,"v":366701.9558842335,"t":1727053200}
+{"o":146.436348403,"h":146.7332911625,"l":145.600468334,"c":146.4454364135,"v":229042.3209343755,"t":1727056800}
+{"o":146.4454364135,"h":149.3138936256,"l":146.3434202111,"c":147.5297175659,"v":361694.4066299315,"t":1727060400}
+{"o":147.5297175659,"h":147.9587268839,"l":146.2942345368,"c":146.7670450631,"v":225971.4686133938,"t":1727064000}
+{"o":146.7670450631,"h":146.9065007643,"l":145.7562738542,"c":146.4191827302,"v":207053.6791386901,"t":1727067600}
+{"o":146.4191827302,"h":147.0672209402,"l":146.174268813,"c":146.6947619703,"v":189849.4968465608,"t":1727071200}
+{"o":146.6947619703,"h":146.812728303,"l":144.8881002271,"c":145.2573236877,"v":260619.9883283095,"t":1727074800}
+{"o":145.2573236877,"h":145.3650511088,"l":143.1659460659,"c":143.4308052957,"v":306850.0567207352,"t":1727078400}
+{"o":143.4308052957,"h":144.7792552994,"l":143.3430615246,"c":144.5041995948,"v":289260.9325213977,"t":1727082000}
+{"o":144.5041995948,"h":144.5929318566,"l":143.2205897825,"c":143.6544139259,"v":257752.2198295562,"t":1727085600}
+{"o":143.6544139259,"h":143.779650093,"l":142.8342868215,"c":143.3148994582,"v":230592.9579009931,"t":1727089200}
+{"o":143.3148994582,"h":143.4002953797,"l":142.3356578569,"c":142.8610319376,"v":247902.5509685866,"t":1727092800}
+{"o":142.8610319376,"h":143.5393017117,"l":142.3338181359,"c":142.8284056847,"v":322163.4182061571,"t":1727096400}
+{"o":142.8284056847,"h":145.160435015,"l":142.5675435173,"c":143.5000720253,"v":433467.0809309945,"t":1727100000}
+{"o":143.5000720253,"h":144.6788526965,"l":142.4885181297,"c":144.0087842592,"v":320594.4815774839,"t":1727103600}
+{"o":144.0087842592,"h":144.7511536794,"l":142.7445473747,"c":142.9312553809,"v":364144.5642686766,"t":1727107200}
+{"o":142.9312553809,"h":143.4516823704,"l":142.4996016565,"c":143.2089240907,"v":268969.0269662588,"t":1727110800}
+{"o":143.2089240907,"h":144.0386026224,"l":143.1397579145,"c":143.6772604951,"v":219345.7867523902,"t":1727114400}
+{"o":143.6772604951,"h":143.9524165141,"l":142.9223205114,"c":143.0616992099,"v":277145.2179220399,"t":1727118000}
+{"o":143.0616992099,"h":143.4471448576,"l":142.7698035506,"c":143.1168783725,"v":232167.9402287941,"t":1727121600}
+{"o":143.1168783725,"h":144.0864971177,"l":142.2673936743,"c":143.8751948187,"v":487689.0916307833,"t":1727125200}
+{"o":143.8751948187,"h":144.2534683071,"l":143.4443223181,"c":144.1409906745,"v":231446.9953544448,"t":1727128800}
+{"o":144.1409906745,"h":144.947613222,"l":143.7677253133,"c":144.5294554003,"v":201915.6408377808,"t":1727132400}
+{"o":144.5294554003,"h":144.9433607321,"l":142.8610898214,"c":143.6261554577,"v":343941.0741156017,"t":1727136000}
+{"o":143.6261554577,"h":144.9117843962,"l":142.9132614746,"c":144.1785896406,"v":313424.570417855,"t":1727139600}
+{"o":144.1785896406,"h":146.4875114319,"l":143.0864669142,"c":146.3355803817,"v":368276.5522910785,"t":1727143200}
+{"o":146.3355803817,"h":146.5770064574,"l":145.5593130927,"c":146.3144954311,"v":259692.0571185666,"t":1727146800}
+{"o":146.3144954311,"h":146.8896944644,"l":145.0887022727,"c":145.3149869803,"v":232438.3060554551,"t":1727150400}
+{"o":145.3149869803,"h":146.3061220556,"l":145.1996850713,"c":145.9981715864,"v":233087.8931824499,"t":1727154000}
+{"o":145.9981715864,"h":146.4343814715,"l":145.5195408112,"c":146.0005537975,"v":213561.6566788736,"t":1727157600}
+{"o":146.0005537975,"h":147.0700592759,"l":145.8217246203,"c":146.8631069034,"v":229577.0166037941,"t":1727161200}
+{"o":146.8631069034,"h":148.5054934088,"l":146.7781735608,"c":148.0410155466,"v":344157.9205662491,"t":1727164800}
+{"o":148.0410155466,"h":148.4364609436,"l":146.2336019147,"c":146.2822896644,"v":269539.654021175,"t":1727168400}
+{"o":146.2822896644,"h":146.9033633389,"l":146.049671927,"c":146.4469052902,"v":236457.8320929542,"t":1727172000}
+{"o":146.4469052902,"h":146.5162411492,"l":145.6982264123,"c":146.1963406786,"v":251792.8768569092,"t":1727175600}
+{"o":146.1963406786,"h":148.0415827165,"l":146.1810928754,"c":147.0633247536,"v":300187.1532608921,"t":1727179200}
+{"o":147.0633247536,"h":148.2461892036,"l":146.7041513848,"c":147.1461487472,"v":331132.1228917178,"t":1727182800}
+{"o":147.1461487472,"h":147.2230754789,"l":143.9430047754,"c":145.4746917708,"v":611400.8198724489,"t":1727186400}
+{"o":145.4746917708,"h":145.9116785461,"l":144.6673377583,"c":145.241257001,"v":307901.5749461979,"t":1727190000}
+{"o":145.241257001,"h":146.3941402336,"l":145.0817013841,"c":146.2005539567,"v":336565.217925279,"t":1727193600}
+{"o":146.2005539567,"h":148.1837311967,"l":146.0589645012,"c":147.161035588,"v":459107.3702044719,"t":1727197200}
+{"o":147.161035588,"h":147.5977624638,"l":146.3137020266,"c":146.8466182249,"v":342956.9671248409,"t":1727200800}
+{"o":146.8466182249,"h":149.1119353876,"l":146.4350856089,"c":148.2093522654,"v":342494.6980122506,"t":1727204400}
+{"o":148.2093522654,"h":149.4444945871,"l":147.8473615068,"c":148.2513815673,"v":505433.0559417877,"t":1727208000}
+{"o":148.2513815673,"h":148.6946604267,"l":147.8474358502,"c":148.4635372963,"v":296826.1472093279,"t":1727211600}
+{"o":148.4635372963,"h":153.6765918829,"l":148.4635372963,"c":153.0863933447,"v":560068.3150329224,"t":1727215200}
+{"o":153.0863933447,"h":153.560848084,"l":152.057907997,"c":152.4697472592,"v":403159.2187412931,"t":1727218800}
+{"o":152.4697472592,"h":153.2985391785,"l":151.4381707972,"c":151.6913757784,"v":332833.4641598823,"t":1727222400}
+{"o":151.6913757784,"h":153.626174938,"l":151.5300160652,"c":152.2282564121,"v":360529.8594213178,"t":1727226000}
+{"o":152.2282564121,"h":152.4609255989,"l":151.2322845572,"c":151.2851526021,"v":328932.2592096272,"t":1727229600}
+{"o":151.2851526021,"h":152.1941269258,"l":150.801027391,"c":151.7568042606,"v":282089.2439832627,"t":1727233200}
+{"o":151.7568042606,"h":151.9570732153,"l":150.3518014552,"c":150.374429048,"v":364806.6307171692,"t":1727236800}
+{"o":150.374429048,"h":151.0464275193,"l":149.9365381817,"c":150.0132238462,"v":304930.3226918795,"t":1727240400}
+{"o":150.0132238462,"h":150.2445508604,"l":149.1634452816,"c":149.4845162608,"v":326577.2737712038,"t":1727244000}
+{"o":149.4845162608,"h":149.7319020959,"l":148.4191661997,"c":149.4802077121,"v":303468.5614179493,"t":1727247600}
+{"o":149.4802077121,"h":150.1277528621,"l":149.3788878406,"c":150.0030788324,"v":263801.3760315498,"t":1727251200}
+{"o":150.0030788324,"h":150.3467934839,"l":149.4976108993,"c":149.5803838025,"v":234251.6133456321,"t":1727254800}
+{"o":149.5803838025,"h":150.1842785095,"l":149.1596394366,"c":149.7591324265,"v":304612.00625471,"t":1727258400}
+{"o":149.7591324265,"h":150.723483359,"l":149.6342445989,"c":150.6943616763,"v":271355.967916473,"t":1727262000}
+{"o":150.6943616763,"h":150.7457938194,"l":149.5624221934,"c":149.6474114239,"v":273738.1447116752,"t":1727265600}
+{"o":149.6474114239,"h":150.6304089472,"l":149.426820885,"c":150.4863656946,"v":374773.8168404454,"t":1727269200}
+{"o":150.4863656946,"h":151.6376699171,"l":150.3584349023,"c":151.504924452,"v":717502.1836413302,"t":1727272800}
+{"o":151.504924452,"h":152.6882804743,"l":150.0616938711,"c":150.1426466522,"v":510573.0065744256,"t":1727276400}
+{"o":150.1426466522,"h":151.6899803618,"l":149.9709159128,"c":151.2358607117,"v":542435.6046440329,"t":1727280000}
+{"o":151.2358607117,"h":151.4436793766,"l":148.5927718515,"c":149.151043048,"v":485257.4523724749,"t":1727283600}
+{"o":149.151043048,"h":150.3014843632,"l":148.9669898913,"c":150.27309348,"v":366620.6997161565,"t":1727287200}
+{"o":150.27309348,"h":150.9038021148,"l":149.616070378,"c":149.7069935414,"v":385071.1675136241,"t":1727290800}
+{"o":149.7069935414,"h":150.6306537397,"l":149.7069935414,"c":149.9937700562,"v":396949.5185274665,"t":1727294400}
+{"o":149.9937700562,"h":150.1125995375,"l":149.1731856905,"c":149.3062410086,"v":357448.4795260096,"t":1727298000}
+{"o":149.3062410086,"h":149.4327053325,"l":148.2001941759,"c":148.875340153,"v":428967.6340359729,"t":1727301600}
+{"o":148.875340153,"h":148.9296877677,"l":146.9916439003,"c":147.6497531384,"v":447676.321911485,"t":1727305200}
+{"o":147.6497531384,"h":148.3677782793,"l":146.2066381109,"c":146.9776056406,"v":436162.7863057586,"t":1727308800}
+{"o":146.9776056406,"h":148.1214655801,"l":146.6181279419,"c":148.0715099429,"v":416691.1386899637,"t":1727312400}
+{"o":148.0715099429,"h":149.0102085316,"l":147.9168010249,"c":148.9701733678,"v":453283.1583278814,"t":1727316000}
+{"o":148.9701733678,"h":149.2925578483,"l":148.4498610866,"c":148.9173965557,"v":361433.2154321672,"t":1727319600}
+{"o":148.9173965557,"h":149.1594571807,"l":148.3980738312,"c":148.7449931167,"v":305016.0432821899,"t":1727323200}
+{"o":148.7449931167,"h":150.0416927569,"l":148.5572566649,"c":149.7099408906,"v":372611.2055867286,"t":1727326800}
+{"o":149.7099408906,"h":150.9952318558,"l":149.5980843247,"c":150.3517990887,"v":427462.8452844884,"t":1727330400}
+{"o":150.3517990887,"h":151.6241837453,"l":150.2368826849,"c":151.4723815242,"v":356378.7380649479,"t":1727334000}
+{"o":151.4723815242,"h":151.6927951029,"l":150.5046904763,"c":150.6434206343,"v":339118.0453943858,"t":1727337600}
+{"o":150.6434206343,"h":151.1764285483,"l":150.2137159131,"c":150.4374905706,"v":314386.569863423,"t":1727341200}
+{"o":150.4374905706,"h":153.0779076486,"l":150.356373505,"c":152.4898224078,"v":375760.664113697,"t":1727344800}
+{"o":152.4898224078,"h":152.8785543215,"l":151.8531957309,"c":152.6607992321,"v":382495.816693144,"t":1727348400}
+{"o":152.6607992321,"h":153.3971242876,"l":151.9659186394,"c":152.0292903206,"v":386225.8382016562,"t":1727352000}
+{"o":152.0292903206,"h":152.468272178,"l":151.0678460777,"c":151.7767280684,"v":492452.2346562902,"t":1727355600}
+{"o":151.7767280684,"h":155.4783508472,"l":151.6880103476,"c":153.0982278221,"v":863570.7516838586,"t":1727359200}
+{"o":153.0982278221,"h":157.7274496619,"l":152.6951197647,"c":156.8421975195,"v":863162.8727609646,"t":1727362800}
+{"o":156.8421975195,"h":158.0283250974,"l":156.3012229366,"c":156.3376416426,"v":689253.0247007236,"t":1727366400}
+{"o":156.3376416426,"h":157.5131321498,"l":149.7462503282,"c":155.3298465564,"v":597723.5188509558,"t":1727370000}
+{"o":155.3298465564,"h":156.7311400489,"l":155.0442784414,"c":156.4358650891,"v":474596.8015886923,"t":1727373600}
+{"o":156.4358650891,"h":156.6822991037,"l":155.2319792187,"c":155.2528015074,"v":390281.0335720592,"t":1727377200}
+{"o":155.2528015074,"h":155.7903221618,"l":154.1423234006,"c":154.2952204682,"v":589705.9720006778,"t":1727380800}
+{"o":154.2952204682,"h":155.6629846089,"l":154.1946206348,"c":155.2085939428,"v":447016.7216174508,"t":1727384400}
+{"o":155.2085939428,"h":156.1200974933,"l":155.1167777737,"c":156.0605088022,"v":404425.2945591059,"t":1727388000}
+{"o":156.0605088022,"h":156.0739310548,"l":153.7042377168,"c":155.2599189506,"v":417931.029833481,"t":1727391600}
+{"o":155.2599189506,"h":156.1377768278,"l":154.5524617154,"c":155.9818356357,"v":488065.6221299553,"t":1727395200}
+{"o":155.9818356357,"h":155.9928335486,"l":154.017187402,"c":154.6305417174,"v":420164.5671344475,"t":1727398800}
+{"o":154.6305417174,"h":155.0254787631,"l":153.6524090732,"c":153.9619462455,"v":423399.234795135,"t":1727402400}
+{"o":153.9619462455,"h":155.5322836902,"l":153.7155364719,"c":155.451904474,"v":540126.4966041475,"t":1727406000}
+{"o":155.451904474,"h":156.9666689324,"l":155.3613301175,"c":156.616401431,"v":496662.8737945142,"t":1727409600}
+{"o":156.616401431,"h":157.1879987632,"l":155.8973816044,"c":157.0466967883,"v":467875.1042523632,"t":1727413200}
+{"o":157.0466967883,"h":158.614199563,"l":156.9188902392,"c":157.4279831993,"v":590546.628551217,"t":1727416800}
+{"o":157.4279831993,"h":158.652923652,"l":156.5566694698,"c":157.1886271164,"v":451743.0178053748,"t":1727420400}
+{"o":157.1886271164,"h":158.6610271334,"l":157.1310970622,"c":157.9972245237,"v":518231.5873607571,"t":1727424000}
+{"o":157.9972245237,"h":158.9735543332,"l":157.4474215411,"c":157.5729775208,"v":500755.213328662,"t":1727427600}
+{"o":157.5729775208,"h":158.5438075288,"l":155.7079556158,"c":155.7581278761,"v":465344.577410055,"t":1727431200}
+{"o":155.7581278761,"h":156.426062306,"l":155.3519051753,"c":155.7681315742,"v":390180.9828505581,"t":1727434800}
+{"o":155.7681315742,"h":157.3064083489,"l":155.2589500504,"c":156.9983983414,"v":544726.1871329282,"t":1727438400}
+{"o":156.9983983414,"h":157.117714073,"l":155.4008328253,"c":156.7232005712,"v":556243.4643775661,"t":1727442000}
+{"o":156.7232005712,"h":160.7674705201,"l":156.4165244374,"c":159.731742829,"v":1026316.7560613914,"t":1727445600}
+{"o":159.731742829,"h":161.021526367,"l":158.754185381,"c":158.830662608,"v":917019.1723374588,"t":1727449200}
+{"o":158.830662608,"h":159.364676744,"l":157.7107003396,"c":159.1159108993,"v":816525.3762647415,"t":1727452800}
+{"o":159.1159108993,"h":159.156514791,"l":156.8264233886,"c":157.6010923248,"v":683233.4471152714,"t":1727456400}
+{"o":157.6010923248,"h":158.2037894927,"l":156.83206771,"c":158.187344668,"v":559202.8754324021,"t":1727460000}
+{"o":158.187344668,"h":158.529778315,"l":156.9356272212,"c":157.312144565,"v":539234.3791280625,"t":1727463600}
+{"o":157.312144565,"h":158.2335131232,"l":157.0253982853,"c":157.7549772266,"v":491385.3791924582,"t":1727467200}
+{"o":157.7549772266,"h":158.0841952552,"l":157.1853196002,"c":157.4002803209,"v":446361.6912742486,"t":1727470800}
+{"o":157.4002803209,"h":158.0321477257,"l":157.1620417732,"c":157.7631360527,"v":446330.0268570545,"t":1727474400}
+{"o":157.7631360527,"h":158.0036454304,"l":157.1500105081,"c":157.3853924807,"v":368065.8505713277,"t":1727478000}
+{"o":157.3853924807,"h":158.0137657134,"l":157.3253823244,"c":157.9111588314,"v":362496.386714917,"t":1727481600}
+{"o":157.9111588314,"h":158.3108833782,"l":157.4717455594,"c":158.280632193,"v":401722.6366860103,"t":1727485200}
+{"o":158.280632193,"h":159.1599775133,"l":157.8141593271,"c":158.3652026973,"v":493540.9856251774,"t":1727488800}
+{"o":158.3652026973,"h":158.9096025613,"l":157.883134391,"c":158.3769857919,"v":443593.4983954348,"t":1727492400}
+{"o":158.3769857919,"h":158.6213990709,"l":157.8981913095,"c":158.115644917,"v":321951.8935981558,"t":1727496000}
+{"o":158.115644917,"h":158.3516438667,"l":157.3086803573,"c":157.3850150301,"v":324502.6814542782,"t":1727499600}
+{"o":157.3850150301,"h":157.5544075798,"l":155.9534908205,"c":156.1596073783,"v":370137.5684801338,"t":1727503200}
+{"o":156.1596073783,"h":156.6070673181,"l":155.7011571666,"c":156.0853077725,"v":340011.1412627475,"t":1727506800}
+{"o":156.0853077725,"h":156.2177362851,"l":155.0269901038,"c":155.1147919263,"v":463339.0928907052,"t":1727510400}
+{"o":155.1147919263,"h":156.6128744427,"l":154.7748475282,"c":156.5515419532,"v":430128.000278142,"t":1727514000}
+{"o":156.5515419532,"h":157.3138403338,"l":156.2403596225,"c":157.2136228259,"v":393698.6311983294,"t":1727517600}
+{"o":157.2136228259,"h":157.3464211809,"l":156.3270819772,"c":156.7877538837,"v":454395.6727607796,"t":1727521200}
+{"o":156.7877538837,"h":156.9771223934,"l":156.1025318019,"c":156.7327004133,"v":426530.7361193915,"t":1727524800}
+{"o":156.7327004133,"h":156.9288869679,"l":155.9409510419,"c":156.7208847224,"v":360270.4995033076,"t":1727528400}
+{"o":156.7208847224,"h":157.7551160457,"l":156.7124296919,"c":157.6563034616,"v":442781.5378341247,"t":1727532000}
+{"o":157.6563034616,"h":157.7241802244,"l":156.5184723837,"c":156.6565514305,"v":387781.3405847884,"t":1727535600}
+{"o":156.6565514305,"h":156.936397692,"l":156.1366560305,"c":156.3296405656,"v":464346.8016902477,"t":1727539200}
+{"o":156.3296405656,"h":157.1285128053,"l":156.1906281447,"c":156.5073445665,"v":437607.6712286535,"t":1727542800}
+{"o":156.5073445665,"h":157.003272298,"l":156.2539275153,"c":156.3652189696,"v":397069.37788292,"t":1727546400}
+{"o":156.3652189696,"h":156.7518661385,"l":156.248644988,"c":156.4592837613,"v":381474.481415576,"t":1727550000}
+{"o":156.4592837613,"h":156.7831521838,"l":156.1627887532,"c":156.2059928796,"v":329432.2359094072,"t":1727553600}
+{"o":156.2059928796,"h":156.4413075846,"l":155.3257329729,"c":156.3816531067,"v":433629.7737538541,"t":1727557200}
+{"o":156.3816531067,"h":156.6889441609,"l":155.9146896746,"c":156.4255648294,"v":312082.3434097695,"t":1727560800}
+{"o":156.4255648294,"h":156.6755417501,"l":155.8876366204,"c":156.4893441791,"v":311399.8665866589,"t":1727564400}
+{"o":156.4893441791,"h":157.3944459621,"l":155.9649131126,"c":156.4816618068,"v":486807.1260078779,"t":1727568000}
+{"o":156.4816618068,"h":157.7506735494,"l":156.3851155841,"c":157.6478555411,"v":430595.9354766253,"t":1727571600}
+{"o":157.6478555411,"h":158.4404814443,"l":157.3578010986,"c":157.3763765477,"v":541270.0314680696,"t":1727575200}
+{"o":157.3763765477,"h":157.6774899976,"l":156.6931855992,"c":157.5108980463,"v":426408.3754768512,"t":1727578800}
+{"o":157.5108980463,"h":157.6918676544,"l":156.5282153924,"c":156.9991548873,"v":348642.0006131475,"t":1727582400}
+{"o":156.9991548873,"h":157.9022490667,"l":155.9851745584,"c":155.9851745584,"v":364870.7562602127,"t":1727586000}
+{"o":155.9851745584,"h":156.2994076538,"l":154.9909130046,"c":155.2223692631,"v":389088.8385446587,"t":1727589600}
+{"o":155.2223692631,"h":155.670128015,"l":154.8307399928,"c":155.2045960651,"v":406977.4780127114,"t":1727593200}
+{"o":155.2045960651,"h":156.26177286,"l":154.8369930151,"c":155.6887186038,"v":385839.9023754366,"t":1727596800}
+{"o":155.6887186038,"h":156.3944874024,"l":155.6281993451,"c":155.8798697757,"v":317595.2942413024,"t":1727600400}
+{"o":155.8798697757,"h":156.0633627549,"l":154.098989406,"c":155.8993838711,"v":356524.442312691,"t":1727604000}
+{"o":155.8993838711,"h":156.6188940412,"l":155.7784397986,"c":156.4572161838,"v":359366.6750391627,"t":1727607600}
+{"o":156.4572161838,"h":157.0064455258,"l":155.8497235161,"c":155.9398619108,"v":463591.3210052581,"t":1727611200}
+{"o":155.9398619108,"h":157.3005159626,"l":155.2978662898,"c":157.0556607872,"v":518920.822529764,"t":1727614800}
+{"o":157.0556607872,"h":157.2365462542,"l":156.4049350105,"c":156.6032335731,"v":499836.0001109272,"t":1727618400}
+{"o":156.6032335731,"h":157.2484230625,"l":156.1093286199,"c":157.0079785496,"v":551397.5368138253,"t":1727622000}
+{"o":157.0079785496,"h":157.2135206534,"l":156.3964135483,"c":157.1481515215,"v":462901.8065148604,"t":1727625600}
+{"o":157.1481515215,"h":157.9111861463,"l":157.0629911655,"c":157.422340453,"v":405527.9168561244,"t":1727629200}
+{"o":157.422340453,"h":158.0347510706,"l":157.3326349516,"c":157.7038862715,"v":353952.6382138729,"t":1727632800}
+{"o":157.7038862715,"h":159.4202042003,"l":157.7038862715,"c":159.1913466545,"v":384952.566208203,"t":1727636400}
+{"o":159.1913466545,"h":160.4975765303,"l":158.8964117088,"c":159.9634757125,"v":635872.3915282675,"t":1727640000}
+{"o":159.9634757125,"h":161.4853595219,"l":159.2400747256,"c":159.8146380238,"v":500948.0072878716,"t":1727643600}
+{"o":159.8146380238,"h":160.5695419969,"l":158.6733828167,"c":158.7445590251,"v":457613.9592861627,"t":1727647200}
+{"o":158.7445590251,"h":158.9936823001,"l":157.5672140052,"c":158.1927351364,"v":398077.4883124625,"t":1727650800}
+{"o":158.1927351364,"h":158.7706909673,"l":156.3937370251,"c":158.4110050069,"v":578814.3251165543,"t":1727654400}
+{"o":158.4110050069,"h":159.4958117079,"l":156.7847325456,"c":156.9737061964,"v":555417.9676285703,"t":1727658000}
+{"o":156.9737061964,"h":157.5080232719,"l":155.6577808745,"c":155.7507532086,"v":565650.1845056691,"t":1727661600}
+{"o":155.7507532086,"h":156.6402353689,"l":154.9773329708,"c":155.8736683164,"v":480939.2706666883,"t":1727665200}
+{"o":155.8736683164,"h":155.906617614,"l":154.9330669267,"c":155.693380771,"v":328238.5553641362,"t":1727668800}
+{"o":155.693380771,"h":156.6843274903,"l":155.4604142502,"c":156.6358502375,"v":305213.1170022044,"t":1727672400}
+{"o":156.6358502375,"h":157.2281158026,"l":156.1769779505,"c":156.1769779505,"v":374941.7206056006,"t":1727676000}
+{"o":156.1769779505,"h":157.4841470575,"l":156.1624243073,"c":156.5523121151,"v":336059.6738761549,"t":1727679600}
+{"o":156.5523121151,"h":156.6337957317,"l":155.694018394,"c":156.1434173645,"v":346586.7285131267,"t":1727683200}
+{"o":156.1434173645,"h":156.2017008017,"l":154.0989426014,"c":154.1533924975,"v":481639.3072113661,"t":1727686800}
+{"o":154.1533924975,"h":154.5778812348,"l":152.9431372352,"c":154.0507889344,"v":412116.5298431618,"t":1727690400}
+{"o":154.0507889344,"h":155.3800209374,"l":153.5908759434,"c":155.3314920958,"v":387605.6719185915,"t":1727694000}
+{"o":155.3314920958,"h":156.6256317217,"l":154.5408921151,"c":156.4257534954,"v":395319.9612875561,"t":1727697600}
+{"o":156.4257534954,"h":157.0337733295,"l":156.0581441863,"c":156.4328157683,"v":636306.7237160499,"t":1727701200}
+{"o":156.4328157683,"h":157.0120040467,"l":155.3962194502,"c":156.0934909247,"v":554285.2388406061,"t":1727704800}
+{"o":156.0934909247,"h":156.6188071649,"l":153.8307958596,"c":153.8863938936,"v":502754.0471316053,"t":1727708400}
+{"o":153.8863938936,"h":154.8540051535,"l":153.7627338856,"c":154.4775336362,"v":475226.8089392565,"t":1727712000}
+{"o":154.4775336362,"h":155.31336519,"l":153.9070647232,"c":155.2929418118,"v":468607.0960985288,"t":1727715600}
+{"o":155.2929418118,"h":155.3811476802,"l":153.6415000604,"c":154.5845783855,"v":520594.6052631464,"t":1727719200}
+{"o":154.5845783855,"h":154.9984940742,"l":153.7574362997,"c":154.7115769469,"v":539672.574611697,"t":1727722800}
+{"o":154.7115769469,"h":156.5736715887,"l":154.577409792,"c":156.4032092057,"v":633525.5007414937,"t":1727726400}
+{"o":156.4032092057,"h":156.623509414,"l":155.366249329,"c":155.4478635694,"v":379428.2187929278,"t":1727730000}
+{"o":155.4478635694,"h":155.8226591085,"l":154.0949407652,"c":154.1573060143,"v":422895.4105244309,"t":1727733600}
+{"o":154.1573060143,"h":154.2230659557,"l":151.4529271002,"c":152.2010702913,"v":528167.3952265327,"t":1727737200}
+{"o":152.2010702913,"h":153.9404987415,"l":151.1498772064,"c":153.8056183439,"v":536167.7442532872,"t":1727740800}
+{"o":153.8056183439,"h":154.3447117129,"l":153.601801241,"c":153.9728952162,"v":529461.657493513,"t":1727744400}
+{"o":153.9728952162,"h":153.9744191816,"l":152.6374048117,"c":153.5065957521,"v":402861.6941784842,"t":1727748000}
+{"o":153.5065957521,"h":154.8968270206,"l":153.3752110825,"c":154.7147602787,"v":389385.4652557246,"t":1727751600}
+{"o":154.7147602787,"h":155.5405211801,"l":154.4520790826,"c":155.3390167927,"v":444073.0093560931,"t":1727755200}
+{"o":155.3390167927,"h":155.4510151213,"l":154.7070284504,"c":155.1060041229,"v":368240.9771929931,"t":1727758800}
+{"o":155.1060041229,"h":156.7976221373,"l":155.1060041229,"c":156.5225442826,"v":330893.1804740007,"t":1727762400}
+{"o":156.5225442826,"h":156.6342773192,"l":155.8744351324,"c":156.5123386912,"v":348951.8450007353,"t":1727766000}
+{"o":156.5123386912,"h":156.6973179665,"l":155.6865198299,"c":156.1119462593,"v":408311.7558463929,"t":1727769600}
+{"o":156.1119462593,"h":157.0696230002,"l":155.8990986458,"c":156.4583548289,"v":372288.7135459057,"t":1727773200}
+{"o":156.4583548289,"h":157.0659940193,"l":156.2321402592,"c":156.8169072372,"v":401571.0077357867,"t":1727776800}
+{"o":156.8169072372,"h":157.0422720186,"l":156.1259924658,"c":156.1999076231,"v":330374.755406257,"t":1727780400}
+{"o":156.1999076231,"h":156.6864001909,"l":155.4986453852,"c":155.7743094702,"v":369488.0302362024,"t":1727784000}
+{"o":155.7743094702,"h":155.888688719,"l":152.1179090974,"c":153.363147825,"v":732685.4952683776,"t":1727787600}
+{"o":153.363147825,"h":154.1378708502,"l":149.5520884755,"c":150.448105905,"v":941298.8209568652,"t":1727791200}
+{"o":150.448105905,"h":150.6559824489,"l":142.736981731,"c":149.2732391378,"v":1285415.8956177647,"t":1727794800}
+{"o":149.2732391378,"h":149.6826165064,"l":146.1812785921,"c":148.1334778456,"v":900274.2028306088,"t":1727798400}
+{"o":148.1334778456,"h":148.1334778456,"l":142.3138968985,"c":147.3100509163,"v":1408067.8406910608,"t":1727802000}
+{"o":147.3100509163,"h":149.1813098894,"l":146.4467757299,"c":147.0712494263,"v":729432.4449190674,"t":1727805600}
+{"o":147.0712494263,"h":147.4797934443,"l":144.9462215441,"c":145.1434696393,"v":560839.8255457068,"t":1727809200}
+{"o":145.1434696393,"h":145.6572148662,"l":142.0047182673,"c":144.8840849713,"v":1013849.0764805265,"t":1727812800}
+{"o":144.8840849713,"h":146.1510061227,"l":143.9130413727,"c":145.9922693915,"v":523088.4564037903,"t":1727816400}
+{"o":145.9922693915,"h":145.9922693915,"l":143.569564711,"c":144.40369174,"v":420851.5969294764,"t":1727820000}
+{"o":144.40369174,"h":145.1831996962,"l":143.8375953087,"c":144.8337582733,"v":425233.2074882905,"t":1727823600}
+{"o":144.8337582733,"h":145.2781854639,"l":143.1468175333,"c":144.2703141625,"v":507444.1722121454,"t":1727827200}
+{"o":144.2703141625,"h":146.0339360422,"l":144.0039106327,"c":145.8848134258,"v":512993.819757227,"t":1727830800}
+{"o":145.8848134258,"h":147.1243905386,"l":145.436017666,"c":147.0569787827,"v":410709.8955219059,"t":1727834400}
+{"o":147.0569787827,"h":147.7491446582,"l":146.7666939462,"c":146.9267955324,"v":389414.0505393405,"t":1727838000}
+{"o":146.9267955324,"h":146.9556146578,"l":146.1987009504,"c":146.3585742669,"v":344584.8047211455,"t":1727841600}
+{"o":146.3585742669,"h":146.8576952231,"l":145.9256280573,"c":146.3979085323,"v":379461.6558907918,"t":1727845200}
+{"o":146.3979085323,"h":149.0742904352,"l":146.0376703329,"c":148.0761646524,"v":492432.7707097748,"t":1727848800}
+{"o":148.0761646524,"h":148.4753788522,"l":147.3750900015,"c":147.4965647908,"v":409098.396324633,"t":1727852400}
+{"o":147.4965647908,"h":148.2135830039,"l":146.9045889623,"c":147.7967064629,"v":423584.8590046134,"t":1727856000}
+{"o":147.7967064629,"h":147.8887217847,"l":145.4870988191,"c":145.7495069892,"v":531768.7779774304,"t":1727859600}
+{"o":145.7495069892,"h":146.979663374,"l":145.4050177712,"c":145.5176277703,"v":464297.9186635615,"t":1727863200}
+{"o":145.5176277703,"h":146.4062793432,"l":144.8857307635,"c":145.8210533661,"v":480109.8627552761,"t":1727866800}
+{"o":145.8210533661,"h":145.9134223009,"l":143.3634389099,"c":143.6925565213,"v":588582.8454799355,"t":1727870400}
+{"o":143.6925565213,"h":146.0023304822,"l":142.4787032189,"c":145.6947098948,"v":677367.1635594112,"t":1727874000}
+{"o":145.6947098948,"h":146.7126971893,"l":144.890519769,"c":145.0262269722,"v":818027.0286816261,"t":1727877600}
+{"o":145.0262269722,"h":147.4390592564,"l":144.9442395124,"c":147.2765845336,"v":681595.9668469803,"t":1727881200}
+{"o":147.2765845336,"h":148.1619589941,"l":145.6936991634,"c":145.7982891527,"v":873207.7912906524,"t":1727884800}
+{"o":145.7982891527,"h":146.0972611206,"l":144.5482742734,"c":145.4326606319,"v":887540.380510751,"t":1727888400}
+{"o":145.4326606319,"h":145.5786086601,"l":141.8554981493,"c":142.0014665206,"v":888198.1170414262,"t":1727892000}
+{"o":142.0014665206,"h":142.5741056334,"l":135.7320199145,"c":139.713991649,"v":1194061.5349552198,"t":1727895600}
+{"o":139.713991649,"h":141.266873057,"l":138.337470698,"c":140.5655741073,"v":778767.3189685113,"t":1727899200}
+{"o":140.5655741073,"h":141.2132775146,"l":139.4642627717,"c":140.4969322574,"v":455207.3733943683,"t":1727902800}
+{"o":140.4969322574,"h":141.2900815883,"l":139.1119316122,"c":141.2900815883,"v":449652.4366359647,"t":1727906400}
+{"o":141.2900815883,"h":141.4100314952,"l":139.9007434808,"c":139.9196794741,"v":338701.7764595553,"t":1727910000}
+{"o":139.9196794741,"h":141.1408394311,"l":138.4230971944,"c":140.4192187465,"v":648783.0906135367,"t":1727913600}
+{"o":140.4192187465,"h":141.8701984119,"l":140.3405494755,"c":141.1365206051,"v":509160.4704588836,"t":1727917200}
+{"o":141.1365206051,"h":142.1297834087,"l":140.8025943196,"c":141.7280309359,"v":417121.9906785153,"t":1727920800}
+{"o":141.7280309359,"h":142.6789898874,"l":141.3561255125,"c":142.5712217524,"v":388890.3091377213,"t":1727924400}
+{"o":142.5712217524,"h":142.5862370603,"l":141.5384024232,"c":141.7902540889,"v":340688.2525948017,"t":1727928000}
+{"o":141.7902540889,"h":142.0761488146,"l":140.7187731177,"c":141.0081210356,"v":413149.3359636313,"t":1727931600}
+{"o":141.0081210356,"h":141.9471015797,"l":140.7354195196,"c":141.4014544827,"v":373979.461261179,"t":1727935200}
+{"o":141.4014544827,"h":141.8529735137,"l":139.595038515,"c":139.6878073595,"v":504004.8862455036,"t":1727938800}
+{"o":139.6878073595,"h":139.8123751281,"l":135.5240953268,"c":135.8185505818,"v":663730.5185269745,"t":1727942400}
+{"o":135.8185505818,"h":138.1693470928,"l":134.9930621761,"c":137.0378637695,"v":631235.4092442971,"t":1727946000}
+{"o":137.0378637695,"h":137.9991798839,"l":136.5096611755,"c":137.9542384934,"v":399680.3719324669,"t":1727949600}
+{"o":137.9542384934,"h":138.2350316993,"l":136.5290292477,"c":136.6564250213,"v":402751.9982126787,"t":1727953200}
+{"o":136.6564250213,"h":136.6908343891,"l":135.0288830527,"c":135.8132639489,"v":552610.9305192791,"t":1727956800}
+{"o":135.8132639489,"h":137.0749309098,"l":134.1608537392,"c":136.6844928948,"v":758821.1356637954,"t":1727960400}
+{"o":136.6844928948,"h":138.2888729539,"l":134.3766984092,"c":134.4732638624,"v":827069.5266078236,"t":1727964000}
+{"o":134.4732638624,"h":135.7918992978,"l":132.8601310345,"c":135.2964370973,"v":867010.952267846,"t":1727967600}
+{"o":135.2964370973,"h":136.3289786302,"l":133.3374456494,"c":134.7251944504,"v":692268.2355083632,"t":1727971200}
+{"o":134.7251944504,"h":136.4279712477,"l":133.7985239005,"c":135.7336923287,"v":615598.2747506083,"t":1727974800}
+{"o":135.7336923287,"h":136.6688299052,"l":134.8978962735,"c":135.822158777,"v":538924.4101016237,"t":1727978400}
+{"o":135.822158777,"h":137.1754890462,"l":134.7815761227,"c":137.1228076178,"v":484737.6028746059,"t":1727982000}
+{"o":137.1228076178,"h":137.6148477531,"l":135.7208856823,"c":135.8838546078,"v":401428.0439501082,"t":1727985600}
+{"o":135.8838546078,"h":136.9930686031,"l":135.0021215632,"c":136.8531444508,"v":397003.9424510149,"t":1727989200}
+{"o":136.8531444508,"h":137.2059973118,"l":136.1425101232,"c":136.6951778242,"v":339847.5993617777,"t":1727992800}
+{"o":136.6951778242,"h":137.2316073521,"l":135.6638545812,"c":136.4817085179,"v":349430.0007283666,"t":1727996400}
+{"o":136.4817085179,"h":137.1297283558,"l":135.6856867559,"c":135.8053146637,"v":453646.7973700379,"t":1728000000}
+{"o":135.8053146637,"h":138.3890894024,"l":135.6847475988,"c":137.8124564575,"v":509662.1262139173,"t":1728003600}
+{"o":137.8124564575,"h":138.1584884764,"l":137.0088022086,"c":137.3072644225,"v":388111.9758539078,"t":1728007200}
+{"o":137.3072644225,"h":137.4525489787,"l":136.504844208,"c":137.0840729698,"v":384291.8663681787,"t":1728010800}
+{"o":137.0840729698,"h":138.0993392423,"l":137.0840729698,"c":137.4907637691,"v":318713.3248509461,"t":1728014400}
+{"o":137.4907637691,"h":139.2725051112,"l":137.3217007549,"c":139.004969079,"v":345109.5409521184,"t":1728018000}
+{"o":139.004969079,"h":139.4014827466,"l":138.1241858324,"c":138.3041407315,"v":413284.4012090962,"t":1728021600}
+{"o":138.3041407315,"h":139.5065378956,"l":138.0094895006,"c":139.3424911428,"v":409636.4124001809,"t":1728025200}
+{"o":139.3424911428,"h":140.7605294266,"l":138.9592857174,"c":139.7365495161,"v":487015.4290694205,"t":1728028800}
+{"o":139.7365495161,"h":140.2756284986,"l":139.306915349,"c":139.5386694932,"v":414116.9821652915,"t":1728032400}
+{"o":139.5386694932,"h":140.0207143413,"l":138.9035843757,"c":139.1227728579,"v":327338.444280563,"t":1728036000}
+{"o":139.1227728579,"h":139.9413850804,"l":139.1224287733,"c":139.8232367798,"v":311051.1333786368,"t":1728039600}
+{"o":139.8232367798,"h":142.00395044,"l":138.9688891048,"c":141.9381188915,"v":650894.7382768732,"t":1728043200}
+{"o":141.9381188915,"h":142.4004719893,"l":140.13440364,"c":140.9155820301,"v":815278.27951327,"t":1728046800}
+{"o":140.9155820301,"h":140.9440943908,"l":137.8493946382,"c":139.616411297,"v":802691.4521997051,"t":1728050400}
+{"o":139.616411297,"h":142.2911266657,"l":139.5547744266,"c":142.158664468,"v":686255.7637873057,"t":1728054000}
+{"o":142.158664468,"h":144.763888097,"l":141.5773929591,"c":143.6772663404,"v":640870.848818279,"t":1728057600}
+{"o":143.6772663404,"h":143.8162584229,"l":142.2655041694,"c":142.5320711643,"v":604918.2460296091,"t":1728061200}
+{"o":142.5320711643,"h":143.6068545444,"l":142.0623133756,"c":143.6068545444,"v":562619.327349357,"t":1728064800}
+{"o":143.6068545444,"h":144.2773483725,"l":143.2749065546,"c":143.6105095364,"v":463570.6256454465,"t":1728068400}
+{"o":143.6105095364,"h":144.3480198638,"l":142.5595305745,"c":143.4627105764,"v":423340.3715001731,"t":1728072000}
+{"o":143.4627105764,"h":144.305166047,"l":143.0055571108,"c":143.3220040991,"v":453515.9089389856,"t":1728075600}
+{"o":143.3220040991,"h":143.7070911535,"l":142.2883692006,"c":142.6671783199,"v":398964.7776112069,"t":1728079200}
+{"o":142.6671783199,"h":143.1697463507,"l":142.0763382133,"c":142.9681454227,"v":322541.3203438419,"t":1728082800}
+{"o":142.9681454227,"h":143.7669106504,"l":142.7972423324,"c":143.7668901889,"v":341894.4155661275,"t":1728086400}
+{"o":143.7668901889,"h":143.7826165354,"l":142.5856263027,"c":143.2703764158,"v":377573.1009429786,"t":1728090000}
+{"o":143.2703764158,"h":143.4718839271,"l":141.8899421504,"c":142.1239986066,"v":429211.2129855541,"t":1728093600}
+{"o":142.1239986066,"h":142.1523882605,"l":141.4377477986,"c":141.603331394,"v":517547.049101061,"t":1728097200}
+{"o":141.603331394,"h":142.508953708,"l":140.7483052277,"c":142.0638324178,"v":497016.3422640046,"t":1728100800}
+{"o":142.0638324178,"h":143.3135079552,"l":142.0295372914,"c":143.2891899732,"v":499400.0087463368,"t":1728104400}
+{"o":143.2891899732,"h":144.184807813,"l":142.7299152098,"c":144.0472201316,"v":430280.6237597153,"t":1728108000}
+{"o":144.0472201316,"h":144.314654018,"l":143.1612667887,"c":143.5654039407,"v":388379.9809921207,"t":1728111600}
+{"o":143.5654039407,"h":144.6639114781,"l":143.4430701255,"c":144.1635997986,"v":394044.9922847049,"t":1728115200}
+{"o":144.1635997986,"h":144.6319834198,"l":144.1152295382,"c":144.4262994628,"v":315641.4219385593,"t":1728118800}
+{"o":144.4262994628,"h":144.4447033638,"l":142.6141999581,"c":143.7070778533,"v":333058.5947570801,"t":1728122400}
+{"o":143.7070778533,"h":143.9790440453,"l":143.0420422646,"c":143.21295457,"v":310427.8371426145,"t":1728126000}
+{"o":143.21295457,"h":143.8237321003,"l":143.1202789381,"c":143.7712906481,"v":359578.3031479719,"t":1728129600}
+{"o":143.7712906481,"h":143.9386270674,"l":142.4624059509,"c":142.5189734092,"v":422603.8863033313,"t":1728133200}
+{"o":142.5189734092,"h":143.675607948,"l":142.2553180372,"c":142.879504354,"v":428975.7702561573,"t":1728136800}
+{"o":142.879504354,"h":143.0703903879,"l":142.288015092,"c":142.621751899,"v":307394.8137162175,"t":1728140400}
+{"o":142.621751899,"h":142.7596212969,"l":141.8825241311,"c":141.9226442171,"v":357745.4833299512,"t":1728144000}
+{"o":141.9226442171,"h":142.5966299006,"l":141.8567397184,"c":142.4668408947,"v":358092.6542220323,"t":1728147600}
+{"o":142.4668408947,"h":142.6477583114,"l":141.2687103498,"c":142.0223271292,"v":537881.7364067974,"t":1728151200}
+{"o":142.0223271292,"h":142.5417850685,"l":141.7019313552,"c":141.8911045786,"v":503572.0848301244,"t":1728154800}
+{"o":141.8911045786,"h":141.9748613075,"l":140.7170842096,"c":140.7667570332,"v":351810.0590905763,"t":1728158400}
+{"o":140.7667570332,"h":141.9593049176,"l":140.7667570332,"c":141.3697811293,"v":293348.6187529289,"t":1728162000}
+{"o":141.3697811293,"h":142.709106306,"l":141.3509103685,"c":142.6959898748,"v":316158.7301489881,"t":1728165600}
+{"o":142.6959898748,"h":142.7011919797,"l":142.0548364724,"c":142.3103172644,"v":337712.2017211915,"t":1728169200}
+{"o":142.3103172644,"h":142.4270411317,"l":141.730042267,"c":142.0313074366,"v":268867.5665764745,"t":1728172800}
+{"o":142.0313074366,"h":143.230990442,"l":141.8515548806,"c":143.2261209888,"v":356228.7245643827,"t":1728176400}
+{"o":143.2261209888,"h":143.2948521616,"l":142.6325093425,"c":142.8946962426,"v":346160.7153284124,"t":1728180000}
+{"o":142.8946962426,"h":143.7685958892,"l":142.3628785569,"c":142.4583177553,"v":259880.230790621,"t":1728183600}
+{"o":142.4583177553,"h":142.8784839625,"l":141.8021362817,"c":142.1481176542,"v":238621.0385566605,"t":1728187200}
+{"o":142.1481176542,"h":142.6417697279,"l":141.8932944855,"c":142.3648202414,"v":212903.5609869455,"t":1728190800}
+{"o":142.3648202414,"h":143.1118271881,"l":142.2743669471,"c":142.7990612078,"v":228888.4809187709,"t":1728194400}
+{"o":142.7990612078,"h":143.1622898204,"l":142.5402555551,"c":142.7005011524,"v":231573.158282501,"t":1728198000}
+{"o":142.7005011524,"h":143.5027286016,"l":142.3625853355,"c":143.0407376268,"v":387185.0771688413,"t":1728201600}
+{"o":143.0407376268,"h":143.9881048077,"l":143.0055170995,"c":143.4730514686,"v":307187.5363052845,"t":1728205200}
+{"o":143.4730514686,"h":143.7888768397,"l":143.0866591416,"c":143.2534948572,"v":323567.1061334815,"t":1728208800}
+{"o":143.2534948572,"h":144.1310766027,"l":143.1236548877,"c":143.7637378843,"v":372123.346668551,"t":1728212400}
+{"o":143.7637378843,"h":144.3626982496,"l":143.6811079335,"c":144.2669535953,"v":360717.0228146891,"t":1728216000}
+{"o":144.2669535953,"h":144.7474882592,"l":144.1197826977,"c":144.1276261403,"v":419267.2457591165,"t":1728219600}
+{"o":144.1276261403,"h":146.3191322537,"l":143.8508109267,"c":146.1097481657,"v":521975.6387285317,"t":1728223200}
+{"o":146.1097481657,"h":146.3948443227,"l":144.3838955632,"c":145.774970191,"v":710492.4764961608,"t":1728226800}
+{"o":145.774970191,"h":146.2688063985,"l":144.6293931125,"c":144.6342164828,"v":597607.7713932175,"t":1728230400}
+{"o":144.6342164828,"h":145.3509657238,"l":144.579298874,"c":144.812079084,"v":429390.5608083559,"t":1728234000}
+{"o":144.812079084,"h":145.7478779408,"l":144.812079084,"c":145.6109276545,"v":408656.7019109172,"t":1728237600}
+{"o":145.6109276545,"h":146.2782919777,"l":144.9812989207,"c":145.1782191118,"v":430834.9024347891,"t":1728241200}
+{"o":151.860596464,"h":152.5302002422,"l":151.236767504,"c":151.860596464,"v":393308.9919419828,"t":1721044800}
+{"o":151.860596464,"h":153.8039525999,"l":151.2662720744,"c":152.8071234311,"v":452897.5724246032,"t":1721048400}
+{"o":152.8071234311,"h":153.7404189764,"l":151.4036792844,"c":153.0242442607,"v":476818.7803835162,"t":1721052000}
+{"o":153.0242442607,"h":153.7977420951,"l":151.9469860272,"c":152.5703015758,"v":529899.4264585753,"t":1721055600}
+{"o":152.5703015758,"h":154.6194153499,"l":152.2345992283,"c":153.570865079,"v":656751.4677869147,"t":1721059200}
+{"o":153.570865079,"h":155.1625648141,"l":153.1065343755,"c":153.895144109,"v":597471.9503237606,"t":1721062800}
+{"o":153.895144109,"h":156.1865693483,"l":153.3890248745,"c":155.4960426446,"v":583286.6433498149,"t":1721066400}
+{"o":155.4960426446,"h":156.8958032912,"l":154.3963179491,"c":155.0557746039,"v":691018.3366137628,"t":1721070000}
+{"o":155.0557746039,"h":156.6920050979,"l":154.9184321735,"c":156.3321812777,"v":509256.8310394469,"t":1721073600}
+{"o":156.3321812777,"h":157.123789133,"l":155.5605825713,"c":155.6325088027,"v":461159.2207184431,"t":1721077200}
+{"o":155.6325088027,"h":159.0434413179,"l":155.5404560383,"c":158.3840026383,"v":579637.1560413681,"t":1721080800}
+{"o":158.3840026383,"h":159.5234054836,"l":157.521662735,"c":158.8673784031,"v":618378.4482551244,"t":1721084400}
+{"o":158.8673784031,"h":159.6563651889,"l":157.4128499313,"c":157.5955710001,"v":670165.9175636129,"t":1721088000}
+{"o":157.5955710001,"h":158.2230831678,"l":156.9339890608,"c":157.8544448966,"v":458225.2301713902,"t":1721091600}
+{"o":157.8544448966,"h":157.9024163386,"l":155.9146612849,"c":156.2157360758,"v":394518.801519013,"t":1721095200}
+{"o":156.2157360758,"h":157.669489576,"l":155.7642980439,"c":157.4484562912,"v":393131.5764851304,"t":1721098800}
+{"o":157.4484562912,"h":158.1472185421,"l":156.9404800621,"c":157.6790916619,"v":358045.6254504008,"t":1721102400}
+{"o":157.6790916619,"h":158.3269810401,"l":152.7301986177,"c":155.0472499577,"v":584098.2308563569,"t":1721106000}
+{"o":155.0472499577,"h":156.4694956522,"l":153.3157321738,"c":153.4353037686,"v":461750.487874034,"t":1721109600}
+{"o":153.4353037686,"h":155.2215274936,"l":153.3994636535,"c":154.0814496086,"v":487408.8515214326,"t":1721113200}
+{"o":154.0814496086,"h":155.070154292,"l":152.1736139539,"c":154.0250620548,"v":467965.4840295414,"t":1721116800}
+{"o":154.0250620548,"h":155.4192830782,"l":153.4642017591,"c":154.6634653743,"v":403710.9486138572,"t":1721120400}
+{"o":154.6634653743,"h":156.1114877006,"l":154.2796586341,"c":155.9875708586,"v":428769.0136486241,"t":1721124000}
+{"o":155.9875708586,"h":157.1323239536,"l":155.3583055417,"c":156.9032870096,"v":473380.7594268996,"t":1721127600}
+{"o":156.9032870096,"h":157.5186391391,"l":155.318778007,"c":155.4672096182,"v":493969.1931394817,"t":1721131200}
+{"o":155.4672096182,"h":156.837704725,"l":155.1918892445,"c":155.2539449309,"v":485284.3908589192,"t":1721134800}
+{"o":155.2539449309,"h":155.878638264,"l":154.1032118458,"c":155.4907271574,"v":519248.8217701135,"t":1721138400}
+{"o":155.4907271574,"h":160.9461563478,"l":155.2178102802,"c":160.4881843543,"v":682046.8311900926,"t":1721142000}
+{"o":160.4881843543,"h":161.3761532073,"l":158.555091079,"c":160.5079561247,"v":802363.2110408624,"t":1721145600}
+{"o":160.5079561247,"h":162.051545876,"l":159.7113258189,"c":161.6731885486,"v":589200.5038897974,"t":1721149200}
+{"o":161.6731885486,"h":161.9232210974,"l":160.6771051987,"c":161.5736903977,"v":548293.3629416795,"t":1721152800}
+{"o":161.5736903977,"h":162.06412019,"l":160.5517228009,"c":161.4823041912,"v":380021.0935680007,"t":1721156400}
+{"o":161.4823041912,"h":161.5974233085,"l":159.2324737073,"c":159.2962554078,"v":457089.394911117,"t":1721160000}
+{"o":159.2962554078,"h":160.7815605046,"l":159.1429928306,"c":160.1059667827,"v":371016.7246664676,"t":1721163600}
+{"o":160.1059667827,"h":160.3237990202,"l":158.6382629373,"c":159.5406367987,"v":429393.3212551347,"t":1721167200}
+{"o":159.5406367987,"h":161.4007895192,"l":159.3192474129,"c":160.187401647,"v":352343.4845174724,"t":1721170800}
+{"o":160.187401647,"h":161.2078461395,"l":159.9856050224,"c":160.8903039691,"v":398722.1855504686,"t":1721174400}
+{"o":160.8903039691,"h":163.3945839334,"l":160.7922798544,"c":161.5180203208,"v":552148.8295706104,"t":1721178000}
+{"o":161.5180203208,"h":162.0860009801,"l":160.6304369188,"c":160.7095271022,"v":356117.0436660342,"t":1721181600}
+{"o":160.7095271022,"h":160.795763922,"l":159.6154430173,"c":160.5599964258,"v":359901.2765650902,"t":1721185200}
+{"o":160.5599964258,"h":161.1817871445,"l":159.8220696481,"c":160.9119232657,"v":356841.1146823174,"t":1721188800}
+{"o":160.9119232657,"h":162.1245298275,"l":160.6374946975,"c":161.0333360646,"v":425894.3057090354,"t":1721192400}
+{"o":161.0333360646,"h":161.8126299944,"l":160.4994060844,"c":160.7776167307,"v":334846.864087156,"t":1721196000}
+{"o":160.7776167307,"h":160.8549891502,"l":159.6384735561,"c":160.20272193,"v":342586.1137613029,"t":1721199600}
+{"o":160.20272193,"h":162.271463438,"l":159.1358136925,"c":161.4948535839,"v":426921.2777976702,"t":1721203200}
+{"o":161.4948535839,"h":163.1119529397,"l":161.0719464734,"c":163.0634845728,"v":345314.4878729347,"t":1721206800}
+{"o":163.0634845728,"h":163.0647755035,"l":161.9322677707,"c":162.1186853492,"v":304319.7220304788,"t":1721210400}
+{"o":162.1186853492,"h":162.1862373144,"l":159.7970497331,"c":160.3606687708,"v":367824.4158601669,"t":1721214000}
+{"o":160.3606687708,"h":161.0236197325,"l":160.025649224,"c":160.4179530474,"v":346347.4188153898,"t":1721217600}
+{"o":160.4179530474,"h":161.5719935534,"l":159.232345559,"c":161.3717067959,"v":435710.7255148822,"t":1721221200}
+{"o":161.3717067959,"h":161.5351010282,"l":159.5704042259,"c":159.8599322421,"v":405737.8616652376,"t":1721224800}
+{"o":159.8599322421,"h":160.1660057652,"l":157.2820218883,"c":157.6796155701,"v":435919.9713681596,"t":1721228400}
+{"o":157.6796155701,"h":157.8511572961,"l":154.2152726223,"c":155.4463627358,"v":589353.1842260322,"t":1721232000}
+{"o":155.4463627358,"h":156.891663736,"l":155.1721501619,"c":155.9752578085,"v":436586.9687805172,"t":1721235600}
+{"o":155.9752578085,"h":157.1600066634,"l":155.6723303116,"c":156.1522988891,"v":341985.1101623495,"t":1721239200}
+{"o":156.1522988891,"h":156.9450087368,"l":155.6608162882,"c":156.2870010497,"v":344895.2306137403,"t":1721242800}
+{"o":156.2870010497,"h":156.8572043263,"l":155.7064159415,"c":155.7370264547,"v":353271.2907864622,"t":1721246400}
+{"o":155.7370264547,"h":156.3168600374,"l":154.4639420414,"c":155.9824351874,"v":411864.8356038606,"t":1721250000}
+{"o":155.9824351874,"h":156.4682185836,"l":155.2243584859,"c":155.4560503699,"v":391417.6193506386,"t":1721253600}
+{"o":155.4560503699,"h":155.7841396848,"l":154.7385627521,"c":155.0534640973,"v":314262.8861167582,"t":1721257200}
+{"o":155.0534640973,"h":157.8135146324,"l":154.9995234564,"c":157.4549612097,"v":333718.8768178594,"t":1721260800}
+{"o":157.4549612097,"h":158.7238176032,"l":157.0907371275,"c":158.6558211338,"v":316497.0850600965,"t":1721264400}
+{"o":158.6558211338,"h":159.3666284893,"l":156.5165935754,"c":158.0916321967,"v":389378.3174582057,"t":1721268000}
+{"o":158.0916321967,"h":159.0577795404,"l":157.8944569146,"c":158.4525649006,"v":318381.1173419929,"t":1721271600}
+{"o":158.4525649006,"h":158.5738974241,"l":157.006637417,"c":157.2323017884,"v":342007.2554103859,"t":1721275200}
+{"o":157.2323017884,"h":159.0626940531,"l":156.6021919906,"c":158.6837755186,"v":356226.549134275,"t":1721278800}
+{"o":158.6837755186,"h":159.4567028027,"l":158.2093794767,"c":159.2967063081,"v":401698.2835688762,"t":1721282400}
+{"o":159.2967063081,"h":159.4157990626,"l":158.1022756968,"c":158.1618742681,"v":440878.7863309729,"t":1721286000}
+{"o":158.1618742681,"h":159.0767777934,"l":157.7380322041,"c":158.9457307916,"v":413802.931792227,"t":1721289600}
+{"o":158.9457307916,"h":159.4315136412,"l":158.5370678699,"c":158.9749667439,"v":383363.4955481871,"t":1721293200}
+{"o":158.9749667439,"h":158.9749667439,"l":157.7795474481,"c":158.7144457364,"v":361493.1746196506,"t":1721296800}
+{"o":158.7144457364,"h":159.1115604516,"l":157.9594446395,"c":158.9721206579,"v":382938.775292767,"t":1721300400}
+{"o":158.9721206579,"h":160.9894380818,"l":158.9181411807,"c":160.4464548099,"v":438706.4474507624,"t":1721304000}
+{"o":160.4464548099,"h":161.1008810378,"l":159.5202093624,"c":160.2273128115,"v":451845.9715211872,"t":1721307600}
+{"o":160.2273128115,"h":160.6423394281,"l":157.1389557323,"c":157.5796554224,"v":559310.1454070985,"t":1721311200}
+{"o":157.5796554224,"h":157.5796554224,"l":155.5908613618,"c":155.904043162,"v":569747.6900432693,"t":1721314800}
+{"o":155.904043162,"h":157.1997094672,"l":154.5996599349,"c":157.0504701669,"v":496916.8785408235,"t":1721318400}
+{"o":157.0504701669,"h":157.1819854403,"l":155.3413615827,"c":155.4902337656,"v":396582.3105380422,"t":1721322000}
+{"o":155.4902337656,"h":156.8594338419,"l":154.9375567375,"c":155.9176915174,"v":455128.4955366428,"t":1721325600}
+{"o":155.9176915174,"h":157.0189760345,"l":155.0665173305,"c":156.4538829796,"v":389409.3657772888,"t":1721329200}
+{"o":156.4538829796,"h":157.5249315752,"l":155.8738008149,"c":157.5249315752,"v":342971.5317343587,"t":1721332800}
+{"o":157.5249315752,"h":157.9780265919,"l":156.9729503454,"c":157.8978641269,"v":327008.5164573999,"t":1721336400}
+{"o":157.8978641269,"h":159.9592113025,"l":157.4419866073,"c":159.4150482949,"v":406271.2560710859,"t":1721340000}
+{"o":159.4150482949,"h":159.7459117244,"l":158.4142948545,"c":158.709869254,"v":336877.4922481179,"t":1721343600}
+{"o":158.709869254,"h":158.8883751039,"l":157.2484899971,"c":157.5508740553,"v":421974.3564510486,"t":1721347200}
+{"o":157.5508740553,"h":158.0993334495,"l":155.744118843,"c":158.0354259311,"v":353554.9290215406,"t":1721350800}
+{"o":158.0354259311,"h":159.2380127263,"l":157.4827275845,"c":158.2268730955,"v":336089.5478148411,"t":1721354400}
+{"o":158.2268730955,"h":161.4481275266,"l":158.1802137475,"c":161.2914643102,"v":425369.6757362011,"t":1721358000}
+{"o":161.2914643102,"h":161.845056265,"l":160.2945404836,"c":160.2957797569,"v":352194.4599184149,"t":1721361600}
+{"o":160.2957797569,"h":161.8430393901,"l":160.1775016432,"c":161.7058457517,"v":331725.8766330482,"t":1721365200}
+{"o":161.7058457517,"h":165.0223010036,"l":161.6134968917,"c":163.9370253295,"v":459835.9894629465,"t":1721368800}
+{"o":163.9370253295,"h":163.9595250976,"l":160.354025798,"c":160.9632427015,"v":444158.1647894525,"t":1721372400}
+{"o":160.9632427015,"h":161.8062892192,"l":158.7870502299,"c":161.3367181821,"v":529184.2895770763,"t":1721376000}
+{"o":161.3367181821,"h":162.8709689426,"l":159.937511169,"c":160.204961904,"v":487539.0837904204,"t":1721379600}
+{"o":160.204961904,"h":162.4672633581,"l":159.8482690583,"c":161.5114715129,"v":390999.6804879212,"t":1721383200}
+{"o":161.5114715129,"h":162.3710959282,"l":161.191790208,"c":162.1114763126,"v":336283.6730361394,"t":1721386800}
+{"o":162.1114763126,"h":163.7533848021,"l":161.7749505256,"c":163.3592222865,"v":380138.749139689,"t":1721390400}
+{"o":163.3592222865,"h":167.2975639387,"l":161.9196197355,"c":166.4969075845,"v":513541.5639176846,"t":1721394000}
+{"o":166.4969075845,"h":168.3345012887,"l":166.0859329262,"c":168.2361156455,"v":580211.1060191581,"t":1721397600}
+{"o":168.2361156455,"h":168.5307580029,"l":166.6201804097,"c":168.3544883664,"v":592432.0619133289,"t":1721401200}
+{"o":168.3544883664,"h":171.0975556945,"l":168.2902277416,"c":168.8007451096,"v":680847.8773415945,"t":1721404800}
+{"o":168.8007451096,"h":170.1945795631,"l":168.3044026901,"c":170.0241896097,"v":464547.5971027486,"t":1721408400}
+{"o":170.0241896097,"h":170.1265463791,"l":167.8124067325,"c":169.3507185453,"v":371139.0382229476,"t":1721412000}
+{"o":169.3507185453,"h":170.5094729391,"l":169.1552071587,"c":170.0004238335,"v":464788.1330323518,"t":1721415600}
+{"o":170.0004238335,"h":170.1095910411,"l":167.5156982187,"c":168.6414182374,"v":445730.709651046,"t":1721419200}
+{"o":168.6414182374,"h":169.5029665569,"l":167.5148055341,"c":167.6687816981,"v":396919.5680013166,"t":1721422800}
+{"o":167.6687816981,"h":169.0115388336,"l":167.6687816981,"c":168.2827061394,"v":381453.1166500266,"t":1721426400}
+{"o":168.2827061394,"h":169.1499122686,"l":168.2517185069,"c":168.712477304,"v":339467.9758410325,"t":1721430000}
+{"o":168.712477304,"h":169.3337405144,"l":167.8638917659,"c":168.9809067135,"v":376630.8885455792,"t":1721433600}
+{"o":168.9809067135,"h":170.3548407942,"l":168.8629735224,"c":169.7900480933,"v":336320.1050786026,"t":1721437200}
+{"o":169.7900480933,"h":171.3463106275,"l":169.3663999253,"c":170.4961532464,"v":292452.2275839559,"t":1721440800}
+{"o":170.4961532464,"h":171.0570180483,"l":169.0886418493,"c":169.1891337671,"v":279760.1337944234,"t":1721444400}
+{"o":169.1891337671,"h":169.9660141663,"l":169.1240912463,"c":169.872425907,"v":263746.1686092971,"t":1721448000}
+{"o":169.872425907,"h":169.9226619474,"l":168.7440300144,"c":169.5215819121,"v":312248.312926789,"t":1721451600}
+{"o":169.5215819121,"h":169.8657735252,"l":168.6311806887,"c":168.7592671982,"v":294962.2093121923,"t":1721455200}
+{"o":168.7592671982,"h":169.0373045529,"l":168.0184309069,"c":168.1643869527,"v":278704.2593441529,"t":1721458800}
+{"o":168.1643869527,"h":168.9830533056,"l":167.9305266537,"c":168.2534788773,"v":295276.6662331269,"t":1721462400}
+{"o":168.2534788773,"h":169.3831710361,"l":167.8420760575,"c":168.6234855447,"v":310547.2807600976,"t":1721466000}
+{"o":168.6234855447,"h":169.0614464034,"l":168.0294796977,"c":168.2442105289,"v":331107.4828837897,"t":1721469600}
+{"o":168.2442105289,"h":168.3677005443,"l":167.2429594574,"c":167.5388374012,"v":309588.0134829651,"t":1721473200}
+{"o":167.5388374012,"h":168.4898722962,"l":167.5388374012,"c":167.9979074425,"v":325716.6935975787,"t":1721476800}
+{"o":167.9979074425,"h":168.2726007083,"l":166.8763833544,"c":167.7842107606,"v":376708.558482562,"t":1721480400}
+{"o":167.7842107606,"h":168.9505066533,"l":167.5989273337,"c":168.6117268828,"v":520065.6806201761,"t":1721484000}
+{"o":168.6117268828,"h":169.2668826856,"l":168.3043222347,"c":168.7528701153,"v":416100.4023442087,"t":1721487600}
+{"o":168.7528701153,"h":169.9820073646,"l":168.5003116359,"c":169.2279246798,"v":443485.2020461307,"t":1721491200}
+{"o":169.2279246798,"h":173.9232992196,"l":168.8813396872,"c":173.7331586795,"v":515900.1332517574,"t":1721494800}
+{"o":173.7331586795,"h":174.0859169655,"l":172.6544929876,"c":173.1111075654,"v":388218.4422533252,"t":1721498400}
+{"o":173.1111075654,"h":173.7196598574,"l":171.7283845209,"c":171.9942459581,"v":379935.3005008626,"t":1721502000}
+{"o":171.9942459581,"h":173.6115897588,"l":171.9567807,"c":173.1936118571,"v":365042.9053664162,"t":1721505600}
+{"o":173.1936118571,"h":174.0959436763,"l":172.2458741052,"c":174.0175999427,"v":362589.7550389986,"t":1721509200}
+{"o":174.0175999427,"h":174.576271557,"l":172.4754150042,"c":172.8898850128,"v":361678.5030266021,"t":1721512800}
+{"o":172.8898850128,"h":173.8358008822,"l":172.7532616285,"c":173.1109327169,"v":259333.486168459,"t":1721516400}
+{"o":173.1109327169,"h":173.6921068886,"l":172.3299349556,"c":172.5503465676,"v":269305.4451370573,"t":1721520000}
+{"o":172.5503465676,"h":174.0035961341,"l":172.4812798836,"c":173.5459202015,"v":291563.6486080701,"t":1721523600}
+{"o":173.5459202015,"h":174.9530982897,"l":173.0647636963,"c":173.1349853297,"v":294223.6097256208,"t":1721527200}
+{"o":173.1349853297,"h":173.5461275188,"l":172.5825166359,"c":172.6961714141,"v":274138.9228280443,"t":1721530800}
+{"o":172.6961714141,"h":173.3023555267,"l":172.4672089547,"c":172.6564705245,"v":272063.5779119762,"t":1721534400}
+{"o":172.6564705245,"h":172.9515135168,"l":172.0509343903,"c":172.6535770747,"v":295291.5925488268,"t":1721538000}
+{"o":172.6535770747,"h":172.9198777868,"l":170.7068336988,"c":170.896965995,"v":331372.4178998649,"t":1721541600}
+{"o":170.896965995,"h":171.4301972094,"l":170.549300253,"c":170.842930119,"v":300853.6222382018,"t":1721545200}
+{"o":170.842930119,"h":171.4803656253,"l":170.7838616495,"c":171.0185910739,"v":277393.0069654356,"t":1721548800}
+{"o":171.0185910739,"h":172.2033457452,"l":170.8180344034,"c":172.1996770754,"v":276919.3182141507,"t":1721552400}
+{"o":172.1996770754,"h":172.5164833822,"l":171.6595598312,"c":171.6943380949,"v":299740.237271874,"t":1721556000}
+{"o":171.6943380949,"h":172.4699459814,"l":171.6089329285,"c":172.37991126,"v":325561.9002313144,"t":1721559600}
+{"o":172.37991126,"h":172.9054228979,"l":171.9046467811,"c":172.226567712,"v":352495.2872454646,"t":1721563200}
+{"o":172.226567712,"h":172.8890418835,"l":171.1351482947,"c":171.7088055746,"v":358103.1020145073,"t":1721566800}
+{"o":171.7088055746,"h":174.0185673436,"l":170.9778005018,"c":173.5729044242,"v":487556.7136640426,"t":1721570400}
+{"o":173.5729044242,"h":176.0372826151,"l":172.6250079787,"c":174.9470852486,"v":551079.7970508423,"t":1721574000}
+{"o":174.9470852486,"h":176.7134421308,"l":174.0516681202,"c":176.4810632588,"v":489601.989718708,"t":1721577600}
+{"o":176.4810632588,"h":176.7002269826,"l":172.2243929268,"c":173.0470957322,"v":602098.9240445107,"t":1721581200}
+{"o":173.0470957322,"h":177.3597582769,"l":170.167079966,"c":174.4529471001,"v":1140542.8053943745,"t":1721584800}
+{"o":174.4529471001,"h":177.5530956235,"l":173.8467907708,"c":177.4676687697,"v":555300.7957214911,"t":1721588400}
+{"o":177.4676687697,"h":184.0580204271,"l":176.9514938691,"c":181.7330270307,"v":837308.1660450603,"t":1721592000}
+{"o":181.7330270307,"h":184.2279915363,"l":180.9548071056,"c":183.7636460643,"v":642034.5215363045,"t":1721595600}
+{"o":183.7636460643,"h":183.8564651153,"l":180.5134506734,"c":183.3839998513,"v":579239.2709063343,"t":1721599200}
+{"o":183.3839998513,"h":184.893384091,"l":183.0267499907,"c":183.8874885385,"v":502305.1878532346,"t":1721602800}
+{"o":183.8874885385,"h":185.1147376418,"l":182.1934059107,"c":182.4650028804,"v":524855.9224902163,"t":1721606400}
+{"o":182.4650028804,"h":182.7669239778,"l":180.7450052244,"c":180.86390727,"v":456306.2890410568,"t":1721610000}
+{"o":180.86390727,"h":182.6576239352,"l":180.5322729632,"c":181.7993442202,"v":442536.8884588696,"t":1721613600}
+{"o":181.7993442202,"h":181.9705428908,"l":180.1772525659,"c":180.3627917305,"v":384090.7468988309,"t":1721617200}
+{"o":180.3627917305,"h":181.2109414992,"l":180.08627409,"c":180.7545634158,"v":352349.5805654232,"t":1721620800}
+{"o":180.7545634158,"h":180.9879507373,"l":177.6928275484,"c":178.7480049047,"v":411317.8386058584,"t":1721624400}
+{"o":178.7480049047,"h":179.5843275758,"l":177.7579460568,"c":178.9497141432,"v":539206.9179580003,"t":1721628000}
+{"o":178.9497141432,"h":178.9509596571,"l":177.1461955227,"c":177.8882488664,"v":432070.2691632116,"t":1721631600}
+{"o":177.8882488664,"h":178.8428395154,"l":176.3212301146,"c":176.7479625142,"v":433849.3998430363,"t":1721635200}
+{"o":176.7479625142,"h":178.41738494,"l":176.2360650601,"c":178.41738494,"v":386946.0224998274,"t":1721638800}
+{"o":178.41738494,"h":180.511971008,"l":178.1748235751,"c":178.9357821084,"v":393257.5364824691,"t":1721642400}
+{"o":178.9357821084,"h":180.3464175067,"l":178.7245304364,"c":180.1170468054,"v":366817.350719157,"t":1721646000}
+{"o":180.1170468054,"h":180.634689486,"l":178.9239776915,"c":179.8818454944,"v":386800.4400728515,"t":1721649600}
+{"o":179.8818454944,"h":181.2825434291,"l":177.5972467104,"c":178.1802089631,"v":493003.1650356711,"t":1721653200}
+{"o":178.1802089631,"h":179.6349077997,"l":176.6466901774,"c":177.5907900405,"v":534684.128063224,"t":1721656800}
+{"o":177.5907900405,"h":180.0882748189,"l":176.5436334851,"c":179.2705360909,"v":504198.9024923502,"t":1721660400}
+{"o":179.2705360909,"h":180.1715784456,"l":178.4549094422,"c":178.6876579745,"v":513024.9539246305,"t":1721664000}
+{"o":178.6876579745,"h":180.8409968336,"l":178.1369250143,"c":180.6596802991,"v":409686.703247564,"t":1721667600}
+{"o":180.6596802991,"h":182.3042113713,"l":180.3574189618,"c":180.4878585254,"v":449047.7905386602,"t":1721671200}
+{"o":180.4878585254,"h":182.5277577604,"l":180.2445719797,"c":182.3440957705,"v":420879.2484656224,"t":1721674800}
+{"o":182.3440957705,"h":182.8630147247,"l":181.2614061906,"c":182.0191083512,"v":549887.3707363328,"t":1721678400}
+{"o":182.0191083512,"h":182.0319398572,"l":179.2493728094,"c":179.6376543894,"v":528513.5028751713,"t":1721682000}
+{"o":179.6376543894,"h":179.6717806471,"l":177.4244637736,"c":178.0000601594,"v":503210.0251651056,"t":1721685600}
+{"o":178.0000601594,"h":178.8841966439,"l":176.6521719945,"c":178.3765818122,"v":396475.867773959,"t":1721689200}
+{"o":178.3765818122,"h":180.019736324,"l":178.1814032854,"c":178.3453783715,"v":390841.1819004074,"t":1721692800}
+{"o":178.3453783715,"h":178.8985172603,"l":176.9651111195,"c":177.8235885319,"v":410399.1536373267,"t":1721696400}
+{"o":177.8235885319,"h":178.9960845578,"l":176.6337855242,"c":178.9461198675,"v":377755.2369619029,"t":1721700000}
+{"o":178.9461198675,"h":179.3254921514,"l":178.3614755012,"c":178.5209058374,"v":489774.2234507334,"t":1721703600}
+{"o":178.5209058374,"h":178.5951289488,"l":174.9053054631,"c":175.1191855524,"v":508273.0764510162,"t":1721707200}
+{"o":175.1191855524,"h":175.336454556,"l":173.2134039939,"c":173.9177180425,"v":524188.739348435,"t":1721710800}
+{"o":173.9177180425,"h":175.4631251692,"l":173.5511395589,"c":174.5038863382,"v":534264.3194779718,"t":1721714400}
+{"o":174.5038863382,"h":175.7385389611,"l":174.2571969633,"c":175.4840636999,"v":422950.2156287433,"t":1721718000}
+{"o":175.4840636999,"h":177.5328146465,"l":175.1750011924,"c":176.7650701705,"v":418125.7696750775,"t":1721721600}
+{"o":176.7650701705,"h":177.708603579,"l":176.1755480374,"c":177.3113897157,"v":380059.6276119139,"t":1721725200}
+{"o":177.3113897157,"h":178.1681334622,"l":176.7569310078,"c":176.7569310078,"v":361766.0336970816,"t":1721728800}
+{"o":176.7569310078,"h":176.7569310078,"l":173.6382535104,"c":175.0621133013,"v":444106.855440949,"t":1721732400}
+{"o":175.0621133013,"h":175.5286171784,"l":173.7707869962,"c":174.9073232742,"v":403224.8255160914,"t":1721736000}
+{"o":174.9073232742,"h":175.3712150518,"l":171.7164440348,"c":173.326177662,"v":594288.9059070939,"t":1721739600}
+{"o":173.326177662,"h":177.8528566545,"l":173.1002859908,"c":177.6301072228,"v":700283.149151803,"t":1721743200}
+{"o":177.6301072228,"h":177.7475196768,"l":175.2474637853,"c":176.0406920789,"v":794281.0763968901,"t":1721746800}
+{"o":176.0406920789,"h":176.460194725,"l":170.8651913369,"c":171.1141535312,"v":717766.418263889,"t":1721750400}
+{"o":171.1141535312,"h":173.5193823462,"l":170.1503395843,"c":173.2296892772,"v":830073.0988160446,"t":1721754000}
+{"o":173.2296892772,"h":173.8372594642,"l":171.8845447121,"c":172.0750939411,"v":610845.1243346542,"t":1721757600}
+{"o":172.0750939411,"h":173.297076046,"l":171.0438207866,"c":171.4573303502,"v":550982.6473775782,"t":1721761200}
+{"o":171.4573303502,"h":173.7323374144,"l":171.3401143146,"c":173.3066101504,"v":516393.390010842,"t":1721764800}
+{"o":173.3066101504,"h":174.314713921,"l":172.537698345,"c":172.537698345,"v":520055.4236858304,"t":1721768400}
+{"o":172.537698345,"h":173.2037226906,"l":170.9258632109,"c":172.3591661831,"v":440473.1485788211,"t":1721772000}
+{"o":172.3591661831,"h":172.8561174045,"l":170.7282986423,"c":172.4814523271,"v":399945.9840641442,"t":1721775600}
+{"o":172.4814523271,"h":173.8078635017,"l":170.5024834019,"c":170.5586204935,"v":446296.2418662311,"t":1721779200}
+{"o":170.5586204935,"h":172.7780076063,"l":170.4095027788,"c":171.0672008949,"v":415980.3205932694,"t":1721782800}
+{"o":171.0672008949,"h":172.9030685251,"l":170.5666587297,"c":172.8299752414,"v":376008.285769876,"t":1721786400}
+{"o":172.8299752414,"h":174.0151058529,"l":172.2027337089,"c":173.134251404,"v":354001.8666287453,"t":1721790000}
+{"o":173.134251404,"h":173.3248030738,"l":172.2892124932,"c":172.9906139393,"v":328792.9431445124,"t":1721793600}
+{"o":172.9906139393,"h":173.0541960042,"l":171.7131510851,"c":172.635236324,"v":362815.485860998,"t":1721797200}
+{"o":172.635236324,"h":173.7196053066,"l":172.2363416836,"c":173.2755785171,"v":317085.9735056894,"t":1721800800}
+{"o":173.2755785171,"h":174.0976344458,"l":172.9605494467,"c":173.6820002097,"v":336258.7562760355,"t":1721804400}
+{"o":173.6820002097,"h":176.8699025263,"l":173.1539159358,"c":176.1415708281,"v":470083.7709090839,"t":1721808000}
+{"o":176.1415708281,"h":176.5147204406,"l":175.3884429404,"c":175.9582695368,"v":384818.2810002484,"t":1721811600}
+{"o":175.9582695368,"h":177.1576803993,"l":175.7483449568,"c":176.9431103812,"v":358522.2072766832,"t":1721815200}
+{"o":176.9431103812,"h":177.94731812,"l":176.8750608179,"c":177.249882139,"v":368684.8488912918,"t":1721818800}
+{"o":177.249882139,"h":177.4555485745,"l":175.7193233011,"c":175.9878933263,"v":380686.4775883216,"t":1721822400}
+{"o":175.9878933263,"h":178.5111036141,"l":175.8442585163,"c":176.8109450711,"v":477224.1372444278,"t":1721826000}
+{"o":176.8109450711,"h":181.3433470938,"l":176.559008819,"c":180.4879244595,"v":609619.8671369796,"t":1721829600}
+{"o":180.4879244595,"h":181.1929502972,"l":177.2045502179,"c":177.2785171484,"v":583022.2932471132,"t":1721833200}
+{"o":177.2785171484,"h":180.0019083497,"l":175.9102342678,"c":180.0019083497,"v":603978.0892398525,"t":1721836800}
+{"o":180.0019083497,"h":181.9699350329,"l":179.8739941523,"c":181.0348313046,"v":565538.4253064527,"t":1721840400}
+{"o":181.0348313046,"h":181.1560428614,"l":176.8935253116,"c":177.3009311124,"v":585455.7725162872,"t":1721844000}
+{"o":177.3009311124,"h":179.4956699666,"l":176.7569494099,"c":177.5769382925,"v":511113.8294672042,"t":1721847600}
+{"o":177.5769382925,"h":179.7748823051,"l":177.5769382925,"c":179.5373251557,"v":469365.397802814,"t":1721851200}
+{"o":179.5373251557,"h":179.6856702909,"l":175.1398173057,"c":176.9153534202,"v":668895.434971365,"t":1721854800}
+{"o":176.9153534202,"h":178.6847306055,"l":176.6381512071,"c":176.7991914625,"v":573910.3791119093,"t":1721858400}
+{"o":176.7991914625,"h":177.6236511053,"l":175.5063651097,"c":177.4651208369,"v":528154.8001209644,"t":1721862000}
+{"o":177.4651208369,"h":179.0484183285,"l":176.5915256139,"c":177.9851278867,"v":470183.3220065339,"t":1721865600}
+{"o":177.9851278867,"h":177.989803678,"l":171.6220146145,"c":174.7740254985,"v":1091550.6311481625,"t":1721869200}
+{"o":174.7740254985,"h":174.7783319119,"l":167.8501745114,"c":170.2363797813,"v":894738.5405010383,"t":1721872800}
+{"o":170.2363797813,"h":170.5618118429,"l":168.7667660811,"c":170.0286937888,"v":498483.122257727,"t":1721876400}
+{"o":170.0286937888,"h":172.2552026144,"l":168.9264714505,"c":171.4856192314,"v":444782.6121834634,"t":1721880000}
+{"o":171.4856192314,"h":172.3406313453,"l":169.7431739249,"c":169.9975186937,"v":358061.4781118094,"t":1721883600}
+{"o":169.9975186937,"h":171.4203589108,"l":169.200761702,"c":171.0613994037,"v":374057.0803056028,"t":1721887200}
+{"o":171.0613994037,"h":171.5239699245,"l":168.759761012,"c":168.8720318526,"v":398465.9733319906,"t":1721890800}
+{"o":168.8720318526,"h":170.4155040454,"l":168.1368479306,"c":169.7279511431,"v":452603.4680635822,"t":1721894400}
+{"o":169.7279511431,"h":170.6812398435,"l":169.0559184611,"c":169.3834957824,"v":371264.0432102815,"t":1721898000}
+{"o":169.3834957824,"h":169.4502298947,"l":166.5875995434,"c":167.4050848688,"v":569753.8054210019,"t":1721901600}
+{"o":167.4050848688,"h":168.7782856348,"l":167.1357201332,"c":168.2600440395,"v":490797.9196772393,"t":1721905200}
+{"o":168.2600440395,"h":169.261799431,"l":165.8104991745,"c":166.9252687492,"v":629613.7317287668,"t":1721908800}
+{"o":166.9252687492,"h":168.2271096262,"l":165.9896464115,"c":167.5564382985,"v":665025.7718325584,"t":1721912400}
+{"o":167.5564382985,"h":170.9039496199,"l":165.2336807393,"c":170.7748952642,"v":840018.9717899874,"t":1721916000}
+{"o":170.7748952642,"h":171.5134044153,"l":169.0746086007,"c":169.844672634,"v":665339.2472439761,"t":1721919600}
+{"o":169.844672634,"h":171.9263965569,"l":168.9662826536,"c":170.1764880357,"v":692524.7604017422,"t":1721923200}
+{"o":170.1764880357,"h":171.2076052262,"l":169.0682661664,"c":169.7176919432,"v":573185.7474609915,"t":1721926800}
+{"o":169.7176919432,"h":170.3925683277,"l":166.5189801065,"c":167.077122294,"v":612254.2107483622,"t":1721930400}
+{"o":167.077122294,"h":168.226520165,"l":166.0677080489,"c":167.5855871212,"v":636881.0838845619,"t":1721934000}
+{"o":167.5855871212,"h":169.9579251295,"l":164.9933723155,"c":169.9579251295,"v":633522.223777158,"t":1721937600}
+{"o":169.9579251295,"h":172.0610838749,"l":169.1500191469,"c":171.3428227635,"v":676807.8197018979,"t":1721941200}
+{"o":171.3428227635,"h":172.2442128825,"l":170.5905850517,"c":171.7258364449,"v":494102.4424866871,"t":1721944800}
+{"o":171.7258364449,"h":172.3234762384,"l":170.6452746763,"c":171.3332588262,"v":441763.5382384511,"t":1721948400}
+{"o":171.3332588262,"h":172.9507941866,"l":171.1516569383,"c":172.3862413555,"v":469607.4494248679,"t":1721952000}
+{"o":172.3862413555,"h":173.7040941677,"l":172.0263840598,"c":173.4936390023,"v":511414.3900903363,"t":1721955600}
+{"o":173.4936390023,"h":175.4979106379,"l":173.3069050333,"c":175.071974352,"v":498602.8956890819,"t":1721959200}
+{"o":175.071974352,"h":176.3656073235,"l":174.5694124803,"c":175.1710689931,"v":551640.8663456414,"t":1721962800}
+{"o":175.1710689931,"h":176.7990552632,"l":175.0706366065,"c":176.6187586465,"v":467603.7974498134,"t":1721966400}
+{"o":176.6187586465,"h":177.1569310171,"l":175.8725166599,"c":176.4696170036,"v":435259.5211716992,"t":1721970000}
+{"o":176.4696170036,"h":177.1592042268,"l":176.2084648576,"c":176.6212316516,"v":369060.8730664167,"t":1721973600}
+{"o":176.6212316516,"h":177.1617498412,"l":176.105931421,"c":176.2115152207,"v":348095.9885079908,"t":1721977200}
+{"o":176.2115152207,"h":177.7558205128,"l":176.1461127137,"c":177.5759945868,"v":381806.6144381028,"t":1721980800}
+{"o":177.5759945868,"h":179.4900756858,"l":177.5759945868,"c":178.4379618886,"v":461601.153591939,"t":1721984400}
+{"o":178.4379618886,"h":179.0615463555,"l":177.6529209779,"c":178.0245181978,"v":438224.7594550189,"t":1721988000}
+{"o":178.0245181978,"h":178.4435121557,"l":177.5628747774,"c":178.1679848507,"v":357034.2461849544,"t":1721991600}
+{"o":178.1679848507,"h":178.8706151927,"l":177.2824436168,"c":177.6794578733,"v":414058.1487401699,"t":1721995200}
+{"o":177.6794578733,"h":182.7695230926,"l":176.9797533297,"c":182.161567026,"v":539063.3101375969,"t":1721998800}
+{"o":182.161567026,"h":182.5420757419,"l":178.6314868626,"c":180.4052194709,"v":702371.2223370525,"t":1722002400}
+{"o":180.4052194709,"h":181.6435552797,"l":180.1768729299,"c":180.9722786049,"v":534357.2018021058,"t":1722006000}
+{"o":180.9722786049,"h":181.5087755471,"l":180.176331385,"c":180.6237814446,"v":459435.8341750966,"t":1722009600}
+{"o":180.6237814446,"h":182.0794016822,"l":180.4976848867,"c":181.2436684331,"v":415123.2817542588,"t":1722013200}
+{"o":181.2436684331,"h":181.9528464295,"l":180.908398256,"c":181.937628484,"v":396042.0828330896,"t":1722016800}
+{"o":181.937628484,"h":182.4237173103,"l":181.2705794093,"c":181.702662622,"v":422824.4894860972,"t":1722020400}
+{"o":181.702662622,"h":181.7939097699,"l":180.5077983693,"c":180.966545252,"v":382356.8549181041,"t":1722024000}
+{"o":180.966545252,"h":182.3497642298,"l":180.624561095,"c":181.7611139291,"v":364221.4041386999,"t":1722027600}
+{"o":181.7611139291,"h":182.7721915913,"l":181.3978875023,"c":182.6813869435,"v":353694.7912357524,"t":1722031200}
+{"o":182.6813869435,"h":183.1247069966,"l":182.2444998106,"c":182.4589265073,"v":342371.1252125981,"t":1722034800}
+{"o":182.4589265073,"h":182.8107091371,"l":181.3607275559,"c":181.8903795651,"v":380622.6252445452,"t":1722038400}
+{"o":181.8903795651,"h":181.9334588012,"l":180.9805982561,"c":181.1256942522,"v":335736.4054168462,"t":1722042000}
+{"o":181.1256942522,"h":183.5958723694,"l":180.7775003497,"c":183.3594210257,"v":368658.6712555184,"t":1722045600}
+{"o":183.3594210257,"h":184.3357900157,"l":181.9476787322,"c":182.1659726625,"v":380642.5294139648,"t":1722049200}
+{"o":182.1659726625,"h":183.4559607884,"l":181.987756637,"c":183.4559607884,"v":315718.3752358438,"t":1722052800}
+{"o":183.4559607884,"h":184.4908463686,"l":183.068394967,"c":183.1600715105,"v":365734.680649174,"t":1722056400}
+{"o":183.1600715105,"h":184.3973505641,"l":183.0486761657,"c":184.2015571028,"v":331225.1733134589,"t":1722060000}
+{"o":184.2015571028,"h":185.6404458538,"l":183.3271981836,"c":185.2800513811,"v":432511.7503241617,"t":1722063600}
+{"o":185.2800513811,"h":186.776896683,"l":185.2635500248,"c":186.6331392706,"v":441972.5276269002,"t":1722067200}
+{"o":186.6331392706,"h":186.6507237829,"l":185.6758749772,"c":185.8296158285,"v":390741.7593221306,"t":1722070800}
+{"o":185.8296158285,"h":185.9763378716,"l":184.718659567,"c":184.8592659215,"v":350852.8469487907,"t":1722074400}
+{"o":184.8592659215,"h":184.9813930721,"l":183.7924224509,"c":184.8510126831,"v":439437.001489364,"t":1722078000}
+{"o":184.8510126831,"h":186.2876577589,"l":184.8396082027,"c":185.5615540275,"v":418227.1354926965,"t":1722081600}
+{"o":185.5615540275,"h":187.6985510473,"l":185.3306934297,"c":186.9560696492,"v":499663.0551022697,"t":1722085200}
+{"o":186.9560696492,"h":187.1566504949,"l":183.8916012547,"c":184.6802353124,"v":579047.7289585997,"t":1722088800}
+{"o":184.6802353124,"h":184.9498873769,"l":181.0256837865,"c":181.936119224,"v":646384.6104385632,"t":1722092400}
+{"o":181.936119224,"h":182.7037234679,"l":181.0294048522,"c":181.2406577136,"v":519951.2878179454,"t":1722096000}
+{"o":181.2406577136,"h":182.0034877732,"l":179.9537190485,"c":180.2691907319,"v":581785.3074119936,"t":1722099600}
+{"o":180.2691907319,"h":182.3179057529,"l":180.1189474949,"c":180.7717535489,"v":493863.1948224773,"t":1722103200}
+{"o":180.7717535489,"h":181.1039592322,"l":178.9226427554,"c":180.9628425002,"v":638669.8742620492,"t":1722106800}
+{"o":180.9628425002,"h":182.7083121695,"l":177.6279909418,"c":182.5335128385,"v":994043.3152162384,"t":1722110400}
+{"o":182.5335128385,"h":186.1543720279,"l":181.4449490983,"c":185.4561302335,"v":1164812.2799708694,"t":1722114000}
+{"o":185.4561302335,"h":186.2089595264,"l":184.7530330077,"c":185.1251302491,"v":888266.4261922039,"t":1722117600}
+{"o":185.1251302491,"h":185.1251302491,"l":183.1124824776,"c":183.4191947185,"v":848987.2785389918,"t":1722121200}
+{"o":183.4191947185,"h":184.6065333867,"l":181.9306748119,"c":184.3383513292,"v":1338046.8026268762,"t":1722124800}
+{"o":184.3383513292,"h":186.0705063041,"l":184.2582836942,"c":185.1473322904,"v":881599.0075719884,"t":1722128400}
+{"o":185.1473322904,"h":185.64742038,"l":184.1446927029,"c":184.5130240387,"v":628206.1517765236,"t":1722132000}
+{"o":184.5130240387,"h":184.6163211663,"l":183.4716317226,"c":183.8052674464,"v":622221.1007353646,"t":1722135600}
+{"o":183.8052674464,"h":184.2988010222,"l":181.6378918782,"c":181.6887046413,"v":503263.7163294886,"t":1722139200}
+{"o":181.6887046413,"h":182.4094635992,"l":180.5767834228,"c":182.0960157566,"v":538636.9622477795,"t":1722142800}
+{"o":182.0960157566,"h":182.3390337408,"l":181.0961272824,"c":181.6326431162,"v":474039.5317318254,"t":1722146400}
+{"o":181.6326431162,"h":183.4729480426,"l":181.1538496796,"c":183.2911026875,"v":522927.8687960661,"t":1722150000}
+{"o":183.2911026875,"h":183.9191982619,"l":182.4883262436,"c":183.1782089066,"v":396621.2834026435,"t":1722153600}
+{"o":183.1782089066,"h":184.0086073603,"l":182.9625431573,"c":183.1171236138,"v":378849.4438725741,"t":1722157200}
+{"o":183.1171236138,"h":184.2152708553,"l":182.9303443948,"c":183.9397237581,"v":399147.9429959189,"t":1722160800}
+{"o":183.9397237581,"h":185.2912348337,"l":183.903401873,"c":184.7172021931,"v":538795.4017522827,"t":1722164400}
+{"o":184.7172021931,"h":185.839529147,"l":184.2319864756,"c":185.2886900235,"v":577994.9231777206,"t":1722168000}
+{"o":185.2886900235,"h":186.0923465263,"l":184.9685364103,"c":185.790511022,"v":519499.4179233019,"t":1722171600}
+{"o":185.790511022,"h":186.0672197384,"l":183.5589914145,"c":184.1987522797,"v":670245.4492781023,"t":1722175200}
+{"o":184.1987522797,"h":184.4898946834,"l":183.230434895,"c":183.5360931198,"v":592300.4422569235,"t":1722178800}
+{"o":183.5360931198,"h":184.4398470363,"l":182.8665081118,"c":183.063246594,"v":512544.0577923513,"t":1722182400}
+{"o":183.063246594,"h":183.7764118779,"l":182.5673297829,"c":183.3049375738,"v":453912.7590850691,"t":1722186000}
+{"o":183.3049375738,"h":184.9239306129,"l":183.0050514226,"c":184.5459498512,"v":473563.796125804,"t":1722189600}
+{"o":184.5459498512,"h":184.989073916,"l":183.7833932166,"c":184.196856334,"v":496621.091745391,"t":1722193200}
+{"o":184.196856334,"h":184.8187350787,"l":183.819334168,"c":184.6689373696,"v":499093.2152730222,"t":1722196800}
+{"o":184.6689373696,"h":184.8154204688,"l":183.12987756,"c":184.0030201675,"v":536884.8157127398,"t":1722200400}
+{"o":184.0030201675,"h":184.4859688238,"l":182.1347279654,"c":182.8563731877,"v":581821.2474608846,"t":1722204000}
+{"o":182.8563731877,"h":184.5959825569,"l":182.4871628491,"c":184.3483867858,"v":416122.4691855763,"t":1722207600}
+{"o":184.3483867858,"h":188.5707065274,"l":183.8513451522,"c":187.5231699578,"v":588608.3565635558,"t":1722211200}
+{"o":187.5231699578,"h":188.3930885741,"l":186.7018768207,"c":187.0001999461,"v":505742.4776352948,"t":1722214800}
+{"o":187.0001999461,"h":191.8859367613,"l":186.7204952457,"c":191.6757990167,"v":579475.6231287755,"t":1722218400}
+{"o":191.6757990167,"h":192.7066422215,"l":191.0702739706,"c":191.6020293516,"v":538029.1334110354,"t":1722222000}
+{"o":191.6020293516,"h":193.0866832676,"l":191.3120154686,"c":192.9508640546,"v":451357.5455362746,"t":1722225600}
+{"o":192.9508640546,"h":193.3192084323,"l":192.2857568608,"c":192.9730767933,"v":500199.8877143016,"t":1722229200}
+{"o":192.9730767933,"h":193.1394989354,"l":191.9649346524,"c":192.0916451937,"v":492302.7938555035,"t":1722232800}
+{"o":192.0916451937,"h":192.405155338,"l":190.5133938493,"c":191.6693152862,"v":483662.2412198911,"t":1722236400}
+{"o":191.6693152862,"h":191.7946781787,"l":190.685807603,"c":191.0011970766,"v":374543.4583273834,"t":1722240000}
+{"o":191.0011970766,"h":191.4972954462,"l":190.7191722147,"c":191.3555433799,"v":313545.5979350469,"t":1722243600}
+{"o":191.3555433799,"h":191.3688611543,"l":190.0289549952,"c":190.2401970721,"v":366122.7464210835,"t":1722247200}
+{"o":190.2401970721,"h":191.288027831,"l":189.7279882196,"c":190.2668600005,"v":421031.0112635267,"t":1722250800}
+{"o":190.2668600005,"h":192.4703205727,"l":190.0683146082,"c":191.8971722234,"v":526827.8428108897,"t":1722254400}
+{"o":191.8971722234,"h":192.1567001814,"l":189.77693232,"c":190.0693849612,"v":593396.3871468964,"t":1722258000}
+{"o":190.0693849612,"h":190.3311159348,"l":186.182302856,"c":187.0312482062,"v":778764.534982275,"t":1722261600}
+{"o":187.0312482062,"h":187.6241195511,"l":185.036218709,"c":186.4148587762,"v":850156.1197489568,"t":1722265200}
+{"o":186.4148587762,"h":186.8785916522,"l":183.5607035108,"c":184.1649941487,"v":679560.1288881433,"t":1722268800}
+{"o":184.1649941487,"h":186.3472561434,"l":183.8085575231,"c":186.0375262322,"v":555374.9982938173,"t":1722272400}
+{"o":186.0375262322,"h":186.7941902619,"l":184.9397340866,"c":185.0787583444,"v":493770.9455006503,"t":1722276000}
+{"o":185.0787583444,"h":186.2654237532,"l":184.4343702399,"c":186.2598691379,"v":466766.8737033229,"t":1722279600}
+{"o":186.2598691379,"h":187.4353663738,"l":185.0816296394,"c":185.2083595106,"v":488503.2410226015,"t":1722283200}
+{"o":185.2083595106,"h":185.3072571866,"l":182.4226632677,"c":183.2903812866,"v":526855.7918451331,"t":1722286800}
+{"o":183.2903812866,"h":184.5652102544,"l":182.5588483515,"c":182.6560548281,"v":522422.1432362493,"t":1722290400}
+{"o":182.6560548281,"h":183.0560747041,"l":181.0460953424,"c":181.9279252564,"v":573639.6725619603,"t":1722294000}
+{"o":181.9279252564,"h":183.1734078895,"l":180.6071910434,"c":182.2817421304,"v":606978.4173870787,"t":1722297600}
+{"o":182.2817421304,"h":183.1024160412,"l":179.7042878292,"c":179.8414035906,"v":494802.1827925794,"t":1722301200}
+{"o":179.8414035906,"h":181.0642255478,"l":178.7740109866,"c":180.3298320437,"v":515042.9191648129,"t":1722304800}
+{"o":180.3298320437,"h":182.1845526472,"l":179.9301018869,"c":182.0098898935,"v":559176.3811111432,"t":1722308400}
+{"o":182.0098898935,"h":183.422168922,"l":181.6429007351,"c":183.3944411371,"v":465921.9214521948,"t":1722312000}
+{"o":183.3944411371,"h":184.1168925855,"l":180.7036580073,"c":181.3890288311,"v":544085.1704947911,"t":1722315600}
+{"o":181.3890288311,"h":182.3082084045,"l":181.1745561645,"c":181.935131537,"v":416735.6145222702,"t":1722319200}
+{"o":181.935131537,"h":183.0185346918,"l":181.7284125961,"c":181.8283317222,"v":442025.7969647273,"t":1722322800}
+{"o":181.8283317222,"h":182.2688472237,"l":180.3132615141,"c":180.4638072592,"v":456957.1521033655,"t":1722326400}
+{"o":180.4638072592,"h":181.4499800143,"l":180.4383923302,"c":180.9871971981,"v":418850.3707678122,"t":1722330000}
+{"o":180.9871971981,"h":181.1997780642,"l":179.7167553487,"c":180.248152197,"v":488175.911110029,"t":1722333600}
+{"o":180.248152197,"h":180.5958924213,"l":179.5223059478,"c":180.4236960239,"v":373957.3712690096,"t":1722337200}
+{"o":180.4236960239,"h":180.9256547568,"l":178.73422291,"c":180.8139406841,"v":428378.4602384988,"t":1722340800}
+{"o":180.8139406841,"h":182.0224988572,"l":178.7657187332,"c":179.0190345733,"v":602205.8887717309,"t":1722344400}
+{"o":179.0190345733,"h":181.3517495374,"l":178.1849246579,"c":180.0276238524,"v":769919.7651743572,"t":1722348000}
+{"o":180.0276238524,"h":181.3372943551,"l":178.5234863298,"c":180.4412500333,"v":636862.1165152629,"t":1722351600}
+{"o":180.4412500333,"h":180.9526120291,"l":179.2697988561,"c":179.2915287601,"v":544669.0011540091,"t":1722355200}
+{"o":179.2915287601,"h":179.3870136207,"l":176.5889507393,"c":176.8470432758,"v":645587.8810861519,"t":1722358800}
+{"o":176.8470432758,"h":177.7966064414,"l":176.1262191586,"c":177.3583252473,"v":566770.1100371996,"t":1722362400}
+{"o":177.3583252473,"h":177.6368248839,"l":175.7348420133,"c":177.3618470501,"v":581005.7662255655,"t":1722366000}
+{"o":177.3618470501,"h":179.3555030177,"l":174.9836008455,"c":179.1413521518,"v":649659.8486814209,"t":1722369600}
+{"o":179.1413521518,"h":179.385338892,"l":178.4235370568,"c":178.9360305187,"v":441798.3143046672,"t":1722373200}
+{"o":178.9360305187,"h":179.0316612403,"l":178.1259820873,"c":178.79119463,"v":392087.5633851212,"t":1722376800}
+{"o":178.79119463,"h":179.4188407404,"l":178.2883000249,"c":178.5911536338,"v":330851.730723517,"t":1722380400}
+{"o":178.5911536338,"h":180.3756988911,"l":177.5230609987,"c":180.1959660018,"v":456791.0337436002,"t":1722384000}
+{"o":180.1959660018,"h":181.0025210233,"l":179.2411320041,"c":180.8297419755,"v":394270.0246123626,"t":1722387600}
+{"o":180.8297419755,"h":181.1430268536,"l":179.465063006,"c":179.8067668633,"v":369544.097740059,"t":1722391200}
+{"o":179.8067668633,"h":180.9420866752,"l":179.6412772961,"c":180.402538392,"v":398120.7613143545,"t":1722394800}
+{"o":180.402538392,"h":180.5289035099,"l":177.571106457,"c":178.5819855947,"v":430476.2811690019,"t":1722398400}
+{"o":178.5819855947,"h":181.2959496172,"l":177.6627347516,"c":181.1439288452,"v":473069.5066739944,"t":1722402000}
+{"o":181.1439288452,"h":183.086645835,"l":180.9395912821,"c":182.8501423711,"v":477857.7117766294,"t":1722405600}
+{"o":182.8501423711,"h":183.2664054784,"l":182.3058538598,"c":182.5008624831,"v":383975.7310451421,"t":1722409200}
+{"o":182.5008624831,"h":183.4989425515,"l":181.8622842152,"c":183.3350968475,"v":403681.3626942699,"t":1722412800}
+{"o":183.3350968475,"h":183.9218319525,"l":182.5451283064,"c":182.9525431101,"v":350569.976664212,"t":1722416400}
+{"o":182.9525431101,"h":183.052213375,"l":181.4495088045,"c":181.5374599839,"v":337378.8076934179,"t":1722420000}
+{"o":181.5374599839,"h":182.1215980546,"l":180.735215788,"c":181.0603409928,"v":379821.5228274532,"t":1722423600}
+{"o":181.0603409928,"h":181.8456139093,"l":180.4982989407,"c":180.5616160305,"v":365243.3406272533,"t":1722427200}
+{"o":180.5616160305,"h":183.6820774187,"l":180.5136269649,"c":182.0491480429,"v":449190.7885524322,"t":1722430800}
+{"o":182.0491480429,"h":183.1812012775,"l":179.5133205673,"c":179.9878298181,"v":560965.7749288413,"t":1722434400}
+{"o":179.9878298181,"h":180.5953075613,"l":179.1766909059,"c":179.4231116413,"v":442861.1142934441,"t":1722438000}
+{"o":179.4231116413,"h":181.3940107454,"l":178.911700246,"c":179.5937153604,"v":448382.803885601,"t":1722441600}
+{"o":179.5937153604,"h":182.0725752672,"l":179.1581352921,"c":181.3139772711,"v":449289.0519210159,"t":1722445200}
+{"o":181.3139772711,"h":181.6375737835,"l":178.3312855826,"c":180.1143285223,"v":596463.5257968123,"t":1722448800}
+{"o":180.1143285223,"h":180.8528504101,"l":174.4928045678,"c":175.9887179131,"v":911859.3667551593,"t":1722452400}
+{"o":175.9887179131,"h":176.2816852339,"l":172.8348900414,"c":172.9395871974,"v":721525.2305433039,"t":1722456000}
+{"o":172.9395871974,"h":174.5851108564,"l":172.1088179836,"c":173.3145624893,"v":537393.0699021383,"t":1722459600}
+{"o":173.3145624893,"h":173.3145624893,"l":171.3002042557,"c":172.7526799351,"v":466232.3083949059,"t":1722463200}
+{"o":172.7526799351,"h":172.8656013,"l":171.0658970044,"c":171.174250636,"v":380368.1465532794,"t":1722466800}
+{"o":171.174250636,"h":172.3512543211,"l":170.5875496961,"c":171.4195293932,"v":462619.2860733618,"t":1722470400}
+{"o":171.4195293932,"h":171.8494245387,"l":169.6246486707,"c":170.611791598,"v":430504.2308977602,"t":1722474000}
+{"o":170.611791598,"h":171.0411330417,"l":168.6359071857,"c":169.4877733503,"v":558747.2536930843,"t":1722477600}
+{"o":169.4877733503,"h":169.4878195456,"l":167.9004105193,"c":168.0785829252,"v":531411.3279461024,"t":1722481200}
+{"o":168.0785829252,"h":168.5641998787,"l":165.4665599297,"c":166.0379473284,"v":520566.7007868801,"t":1722484800}
+{"o":166.0379473284,"h":168.9322849756,"l":165.4764926281,"c":168.4704810304,"v":657783.7725359129,"t":1722488400}
+{"o":168.4704810304,"h":169.1872533017,"l":167.7897421245,"c":167.9111959494,"v":518022.9397659765,"t":1722492000}
+{"o":167.9111959494,"h":168.8921706702,"l":167.3274831331,"c":167.6900886382,"v":379602.7987750897,"t":1722495600}
+{"o":167.6900886382,"h":168.8379520655,"l":167.5686011958,"c":168.7648080315,"v":326860.6329705733,"t":1722499200}
+{"o":168.7648080315,"h":169.3734020239,"l":167.46396218,"c":167.6292079095,"v":352136.8012874452,"t":1722502800}
+{"o":167.6292079095,"h":168.6248421896,"l":167.4148802287,"c":168.5323065647,"v":293597.0853113148,"t":1722506400}
+{"o":168.5323065647,"h":169.3816037624,"l":167.9196443433,"c":169.1046725744,"v":342371.6514132781,"t":1722510000}
+{"o":169.1046725744,"h":170.870276754,"l":168.8937101797,"c":170.3961613507,"v":427487.3999670281,"t":1722513600}
+{"o":170.3961613507,"h":170.8311488666,"l":168.5082706818,"c":169.1192726974,"v":405318.4331169045,"t":1722517200}
+{"o":169.1192726974,"h":169.4619634713,"l":164.0438977947,"c":164.0723464291,"v":541965.1470346951,"t":1722520800}
+{"o":164.0723464291,"h":164.4316889092,"l":160.8932926393,"c":162.1438664908,"v":842664.7916302388,"t":1722524400}
+{"o":162.1438664908,"h":162.3240250553,"l":159.8573288908,"c":161.6869397026,"v":722667.1138211959,"t":1722528000}
+{"o":161.6869397026,"h":161.8053476326,"l":159.0227742924,"c":161.6157888855,"v":524152.2960064475,"t":1722531600}
+{"o":161.6157888855,"h":161.695166284,"l":157.34257926,"c":159.3195825157,"v":629902.6070590605,"t":1722535200}
+{"o":159.3195825157,"h":162.0603759399,"l":159.1862844335,"c":161.7960358179,"v":557210.8174661055,"t":1722538800}
+{"o":161.7960358179,"h":164.5601933075,"l":160.567646645,"c":164.2699542923,"v":537032.1249878078,"t":1722542400}
+{"o":164.2699542923,"h":167.1333979432,"l":163.9593486862,"c":165.7393027405,"v":562079.5777829817,"t":1722546000}
+{"o":165.7393027405,"h":167.8201459153,"l":165.523602705,"c":166.8508806467,"v":521821.2325811148,"t":1722549600}
+{"o":166.8508806467,"h":167.6527568233,"l":166.3598398629,"c":166.7299371123,"v":410221.205994136,"t":1722553200}
+{"o":166.7299371123,"h":168.8576162997,"l":166.3766130639,"c":166.4477927405,"v":406513.3462737708,"t":1722556800}
+{"o":166.4477927405,"h":166.4477927405,"l":163.6798199729,"c":163.8815207083,"v":463855.7366232471,"t":1722560400}
+{"o":163.8815207083,"h":164.653255135,"l":160.9687757989,"c":162.6316509383,"v":510694.6710404917,"t":1722564000}
+{"o":162.6316509383,"h":164.2328070355,"l":161.9727190514,"c":163.7299868841,"v":368585.9194591964,"t":1722567600}
+{"o":163.7299868841,"h":164.551211461,"l":163.1654173293,"c":164.551211461,"v":318659.6456440691,"t":1722571200}
+{"o":164.551211461,"h":164.6185905841,"l":161.5807501174,"c":161.7705799351,"v":343261.7057371554,"t":1722574800}
+{"o":161.7705799351,"h":162.2235543629,"l":158.5162979062,"c":161.4379348064,"v":426483.3337124622,"t":1722578400}
+{"o":161.4379348064,"h":161.8191320729,"l":159.5897128158,"c":160.8867769937,"v":348060.0823503919,"t":1722582000}
+{"o":160.8867769937,"h":162.7136159838,"l":159.8090136926,"c":162.6391277572,"v":351447.2732119864,"t":1722585600}
+{"o":162.6391277572,"h":163.8596510617,"l":162.5756986195,"c":163.3210852931,"v":402023.9787202635,"t":1722589200}
+{"o":163.3210852931,"h":164.3215649182,"l":162.6801879714,"c":163.7964092586,"v":328487.3287853507,"t":1722592800}
+{"o":163.7964092586,"h":164.7649974722,"l":163.4574983961,"c":163.7652305341,"v":328644.5611127653,"t":1722596400}
+{"o":163.7652305341,"h":164.7334035236,"l":161.7698374585,"c":163.3850837931,"v":586589.7776967062,"t":1722600000}
+{"o":163.3850837931,"h":166.9882540705,"l":162.1029917752,"c":165.5024636708,"v":602307.0889580874,"t":1722603600}
+{"o":165.5024636708,"h":165.7317071582,"l":155.1169777142,"c":157.1278048162,"v":807423.5146433625,"t":1722607200}
+{"o":157.1278048162,"h":157.589132808,"l":152.321596132,"c":156.3298284076,"v":1107356.1429464961,"t":1722610800}
+{"o":156.3298284076,"h":156.870481344,"l":153.7136909145,"c":153.8753712394,"v":636095.1700692773,"t":1722614400}
+{"o":153.8753712394,"h":155.8279687524,"l":152.8863367231,"c":153.9066667961,"v":510529.4105024826,"t":1722618000}
+{"o":153.9066667961,"h":154.2873462046,"l":152.0529375688,"c":152.7038679851,"v":482628.4363774019,"t":1722621600}
+{"o":152.7038679851,"h":152.9990881962,"l":149.3659628667,"c":150.6795314235,"v":615447.3175914482,"t":1722625200}
+{"o":150.6795314235,"h":153.2847926873,"l":149.4011154928,"c":152.6654076178,"v":641448.1593814387,"t":1722628800}
+{"o":152.6654076178,"h":154.4124570678,"l":149.9996574316,"c":153.9739431569,"v":864253.3168762666,"t":1722632400}
+{"o":153.9739431569,"h":154.3666703767,"l":151.6764281435,"c":152.1689428722,"v":700577.4623279992,"t":1722636000}
+{"o":152.1689428722,"h":153.2322507424,"l":150.4393674313,"c":152.137265113,"v":484451.341687538,"t":1722639600}
+{"o":152.137265113,"h":153.3730402046,"l":149.4136673913,"c":150.4991141853,"v":596291.766535214,"t":1722643200}
+{"o":150.4991141853,"h":151.9263174633,"l":148.0614867795,"c":151.4184333241,"v":746189.2673893893,"t":1722646800}
+{"o":151.4184333241,"h":152.1049618791,"l":149.9219658457,"c":149.9735389199,"v":429278.0858602371,"t":1722650400}
+{"o":149.9735389199,"h":153.0134657274,"l":149.4922722803,"c":152.9432577982,"v":368998.9984966941,"t":1722654000}
+{"o":152.9432577982,"h":152.9771316134,"l":150.6195762885,"c":151.0140400179,"v":278756.2898305824,"t":1722657600}
+{"o":151.0140400179,"h":151.9845018153,"l":150.5641281343,"c":151.2809875105,"v":321394.4567530515,"t":1722661200}
+{"o":151.2809875105,"h":152.1075293092,"l":150.8351834532,"c":151.9492139074,"v":297826.4956992429,"t":1722664800}
+{"o":151.9492139074,"h":152.8832674444,"l":151.0426842156,"c":151.1056009935,"v":305608.8587800541,"t":1722668400}
+{"o":151.1056009935,"h":151.3545592228,"l":148.5976044828,"c":149.776843042,"v":422860.1204984715,"t":1722672000}
+{"o":149.776843042,"h":150.4897369243,"l":147.831175461,"c":150.4897369243,"v":416512.1399711626,"t":1722675600}
+{"o":150.4897369243,"h":151.5141789059,"l":149.8077023682,"c":151.1958395851,"v":327043.6089027882,"t":1722679200}
+{"o":151.1958395851,"h":152.007177835,"l":150.8049433672,"c":151.8406117832,"v":325097.5913886001,"t":1722682800}
+{"o":151.8406117832,"h":153.0267322223,"l":151.3721299099,"c":152.1053756733,"v":357089.3415375978,"t":1722686400}
+{"o":152.1053756733,"h":152.2666304163,"l":150.8069104183,"c":151.4609707264,"v":325480.9640036098,"t":1722690000}
+{"o":151.4609707264,"h":152.3536820671,"l":150.4918960852,"c":150.7850019415,"v":298363.7403449092,"t":1722693600}
+{"o":150.7850019415,"h":151.4724769448,"l":145.4691436619,"c":145.640084495,"v":583658.0616129652,"t":1722697200}
+{"o":145.640084495,"h":146.9984081073,"l":144.0750910063,"c":145.3108374691,"v":878388.1169356762,"t":1722700800}
+{"o":145.3108374691,"h":145.972882467,"l":140.8077718981,"c":141.8479406422,"v":778242.3141115867,"t":1722704400}
+{"o":141.8479406422,"h":142.3352360631,"l":139.3075011049,"c":141.112660719,"v":573063.8071273853,"t":1722708000}
+{"o":141.112660719,"h":142.4738869569,"l":139.8745273014,"c":139.9662728916,"v":470072.2684751844,"t":1722711600}
+{"o":139.9662728916,"h":141.9119073453,"l":139.5769223847,"c":140.3574297616,"v":458786.7940499738,"t":1722715200}
+{"o":140.3574297616,"h":142.8533977704,"l":139.7911682208,"c":142.3429989504,"v":399198.4803269581,"t":1722718800}
+{"o":142.3429989504,"h":142.6745047914,"l":141.4416633907,"c":142.3569051417,"v":309653.3910108987,"t":1722722400}
+{"o":142.3569051417,"h":143.4543394283,"l":141.7911804224,"c":142.0447960704,"v":301610.9803047254,"t":1722726000}
+{"o":142.0447960704,"h":143.7270032272,"l":141.7819639205,"c":143.6065190518,"v":290364.6681823703,"t":1722729600}
+{"o":143.6065190518,"h":143.758277314,"l":141.4333741769,"c":143.5826547066,"v":314124.5424230898,"t":1722733200}
+{"o":143.5826547066,"h":145.5512899735,"l":143.5066039202,"c":144.971730644,"v":337671.0327687773,"t":1722736800}
+{"o":144.971730644,"h":145.3046556334,"l":143.5225648081,"c":143.8312193038,"v":272707.9326526615,"t":1722740400}
+{"o":143.8312193038,"h":143.9741970523,"l":142.3891136147,"c":142.4571231287,"v":281256.8712071823,"t":1722744000}
+{"o":142.4571231287,"h":143.9671318869,"l":142.3703852054,"c":143.1058133039,"v":264691.4081647132,"t":1722747600}
+{"o":143.1058133039,"h":143.472898569,"l":142.5039679896,"c":143.1383207301,"v":234419.101872761,"t":1722751200}
+{"o":143.1383207301,"h":143.2834215889,"l":140.0763384079,"c":140.3188018437,"v":310846.7781584725,"t":1722754800}
+{"o":140.3188018437,"h":142.1069617466,"l":139.0768561618,"c":141.7700151314,"v":357505.3967838045,"t":1722758400}
+{"o":141.7700151314,"h":143.0527916484,"l":141.4215560407,"c":142.9681228894,"v":269837.473233417,"t":1722762000}
+{"o":142.9681228894,"h":143.7661645288,"l":142.0922260039,"c":143.5605163887,"v":237890.9336945115,"t":1722765600}
+{"o":143.5605163887,"h":144.0337296734,"l":142.737150871,"c":143.0330841892,"v":264783.1783674594,"t":1722769200}
+{"o":143.0330841892,"h":144.5865920707,"l":142.6663589138,"c":144.4094713158,"v":276614.7922514633,"t":1722772800}
+{"o":144.4094713158,"h":144.6311714207,"l":143.1692868008,"c":143.2267195883,"v":308165.7598661509,"t":1722776400}
+{"o":143.2267195883,"h":143.420876425,"l":136.5404350258,"c":137.2770847485,"v":861005.8135560233,"t":1722780000}
+{"o":137.2770847485,"h":137.2796722391,"l":134.4297025635,"c":134.5303886485,"v":857295.9447626986,"t":1722783600}
+{"o":134.5303886485,"h":136.2706328499,"l":132.2363019154,"c":132.6933415143,"v":772993.0125194831,"t":1722787200}
+{"o":132.6933415143,"h":135.3589465267,"l":130.8125466391,"c":134.4897180982,"v":1100750.43466951,"t":1722790800}
+{"o":134.4897180982,"h":139.6202879598,"l":134.0706188572,"c":138.6324255658,"v":810908.0228182717,"t":1722794400}
+{"o":138.6324255658,"h":143.0301534726,"l":137.7735281144,"c":141.5652343624,"v":737990.2274879052,"t":1722798000}
+{"o":141.5652343624,"h":144.8901850841,"l":140.6548390151,"c":142.2421336836,"v":525167.1468146495,"t":1722801600}
+{"o":142.2421336836,"h":142.3500156865,"l":139.5124176578,"c":139.9291613443,"v":393968.0007923392,"t":1722805200}
+{"o":139.9291613443,"h":142.2115821988,"l":139.4310486244,"c":140.2729382739,"v":545071.6930186857,"t":1722808800}
+{"o":140.2729382739,"h":140.3807522964,"l":136.8472115291,"c":137.8276409501,"v":471376.8739851032,"t":1722812400}
+{"o":137.8276409501,"h":138.9048064284,"l":129.4574056158,"c":130.8519593089,"v":1165541.6491101093,"t":1722816000}
+{"o":130.8519593089,"h":133.439934332,"l":117.5322490573,"c":130.6372866212,"v":1867290.1740542261,"t":1722819600}
+{"o":130.6372866212,"h":131.0208035807,"l":125.0108811892,"c":130.5436317817,"v":1469621.0794465938,"t":1722823200}
+{"o":130.5436317817,"h":130.7049158296,"l":125.5673716336,"c":125.6894693742,"v":942071.9960723153,"t":1722826800}
+{"o":125.6894693742,"h":129.8194977014,"l":122.3737899254,"c":123.4954773364,"v":975820.6908950182,"t":1722830400}
+{"o":123.4954773364,"h":123.7168107001,"l":111.1107943787,"c":117.9321836401,"v":1369478.4514052086,"t":1722834000}
+{"o":117.9321836401,"h":119.3714318977,"l":109.1724351167,"c":116.7348494831,"v":1733795.9962447078,"t":1722837600}
+{"o":116.7348494831,"h":123.9984881886,"l":114.66707192,"c":122.5617128962,"v":1543990.5113626244,"t":1722841200}
+{"o":122.5617128962,"h":123.5950408809,"l":119.1060559469,"c":120.545667015,"v":983488.9890914659,"t":1722844800}
+{"o":120.545667015,"h":121.8633295642,"l":116.2398725825,"c":119.3647002593,"v":844542.837481712,"t":1722848400}
+{"o":119.3647002593,"h":119.9038792275,"l":112.8196197969,"c":115.700489824,"v":1237731.0182226277,"t":1722852000}
+{"o":115.700489824,"h":116.4202104214,"l":110.1364187587,"c":115.6302936827,"v":1412428.2269591731,"t":1722855600}
+{"o":115.6302936827,"h":118.2218543889,"l":110.6104867246,"c":111.5260188969,"v":1671011.1885757698,"t":1722859200}
+{"o":111.5260188969,"h":123.7930870919,"l":109.4430330436,"c":122.4318417397,"v":1972236.2932901862,"t":1722862800}
+{"o":122.4318417397,"h":132.9670439467,"l":122.3718736419,"c":129.0542219735,"v":1746216.1428551197,"t":1722866400}
+{"o":129.0542219735,"h":132.5810612519,"l":126.9414381326,"c":130.0889665706,"v":1485247.0570118511,"t":1722870000}
+{"o":130.0889665706,"h":135.6755517424,"l":129.6784429697,"c":130.9525652169,"v":1415136.7950801863,"t":1722873600}
+{"o":130.9525652169,"h":134.9498885769,"l":130.133548766,"c":134.072194711,"v":873243.1417349662,"t":1722877200}
+{"o":134.072194711,"h":134.0943100478,"l":127.8570046289,"c":128.1894560057,"v":798950.4726948775,"t":1722880800}
+{"o":128.1894560057,"h":130.6894671261,"l":126.2938961049,"c":128.418562718,"v":896709.2634466466,"t":1722884400}
+{"o":128.418562718,"h":132.1638539454,"l":127.9788681327,"c":131.4799049872,"v":705449.532751184,"t":1722888000}
+{"o":131.4799049872,"h":134.7864140902,"l":130.0137663505,"c":130.9237886722,"v":790248.4313783536,"t":1722891600}
+{"o":130.9237886722,"h":133.7785364553,"l":130.3931710956,"c":132.0315241338,"v":707490.2232900101,"t":1722895200}
+{"o":132.0315241338,"h":134.2279633049,"l":128.610719136,"c":129.4051172833,"v":544595.803930232,"t":1722898800}
+{"o":129.4051172833,"h":138.8094308171,"l":128.9965363487,"c":138.5213367496,"v":1123699.9463181605,"t":1722902400}
+{"o":138.5213367496,"h":140.2283214298,"l":136.8243198428,"c":138.2697086494,"v":866118.9217550139,"t":1722906000}
+{"o":138.2697086494,"h":140.8243074807,"l":137.900083089,"c":139.0901779176,"v":503765.0421228844,"t":1722909600}
+{"o":139.0901779176,"h":139.4308973214,"l":137.1803214423,"c":138.299020309,"v":445213.7433258849,"t":1722913200}
+{"o":138.299020309,"h":140.8875350199,"l":137.0686113804,"c":140.737902224,"v":448423.0505543094,"t":1722916800}
+{"o":140.737902224,"h":143.1260325485,"l":139.0250546057,"c":142.8767479195,"v":584268.7029974381,"t":1722920400}
+{"o":142.8767479195,"h":143.6304206419,"l":141.0666022899,"c":141.1897288988,"v":527375.0328628652,"t":1722924000}
+{"o":141.1897288988,"h":142.1329834564,"l":139.6634783217,"c":141.6841272911,"v":423392.6731725645,"t":1722927600}
+{"o":141.6841272911,"h":141.8056363611,"l":136.3236909532,"c":137.1619838561,"v":658470.4441209194,"t":1722931200}
+{"o":137.1619838561,"h":139.1926689705,"l":136.0913220577,"c":138.5234697508,"v":552947.0557016097,"t":1722934800}
+{"o":138.5234697508,"h":139.5423673975,"l":137.4666956372,"c":138.9029297174,"v":422377.7666959875,"t":1722938400}
+{"o":138.9029297174,"h":140.6560843801,"l":137.4335655326,"c":139.1267383964,"v":482155.0002725421,"t":1722942000}
+{"o":139.1267383964,"h":140.1654316527,"l":137.1757557995,"c":137.4092982368,"v":537996.6814500849,"t":1722945600}
+{"o":137.4092982368,"h":140.0365362369,"l":135.627529991,"c":138.541558419,"v":792832.5608116756,"t":1722949200}
+{"o":138.541558419,"h":146.2499825375,"l":138.3578511342,"c":144.4145833835,"v":1013207.3065263611,"t":1722952800}
+{"o":144.4145833835,"h":146.0884046106,"l":142.8374995489,"c":145.4635744827,"v":646096.1859088596,"t":1722956400}
+{"o":145.4635744827,"h":147.6783286178,"l":144.646973197,"c":147.0555760643,"v":709937.58545643,"t":1722960000}
+{"o":147.0555760643,"h":148.9528323295,"l":144.4892715833,"c":144.9195553232,"v":573923.7368587125,"t":1722963600}
+{"o":144.9195553232,"h":147.4640918238,"l":143.9872753664,"c":145.7731175227,"v":524064.8582656704,"t":1722967200}
+{"o":145.7731175227,"h":147.8174675598,"l":143.9731355189,"c":146.0057897505,"v":536204.9971835153,"t":1722970800}
+{"o":146.0057897505,"h":147.6243942629,"l":144.6358951852,"c":146.946618632,"v":551239.464704043,"t":1722974400}
+{"o":146.946618632,"h":147.3937096995,"l":145.3381145989,"c":146.9015433424,"v":455379.1418723978,"t":1722978000}
+{"o":146.9015433424,"h":149.1817993038,"l":144.3140820094,"c":144.7746898147,"v":641767.9327938912,"t":1722981600}
+{"o":144.7746898147,"h":145.5472477437,"l":142.8948696753,"c":144.0083919739,"v":451166.2789250013,"t":1722985200}
+{"o":144.0083919739,"h":145.67464419,"l":142.2783903497,"c":144.4091445666,"v":545602.194814575,"t":1722988800}
+{"o":144.4091445666,"h":148.8138294048,"l":141.9982855163,"c":148.735492312,"v":664421.2072040988,"t":1722992400}
+{"o":148.735492312,"h":151.4678482209,"l":147.3710937478,"c":149.0226867027,"v":749582.1009059311,"t":1722996000}
+{"o":149.0226867027,"h":151.3392685385,"l":148.7081420561,"c":151.2551967829,"v":474743.266187186,"t":1722999600}
+{"o":151.2551967829,"h":154.1722447162,"l":150.8577826133,"c":153.0259535725,"v":613352.0794185927,"t":1723003200}
+{"o":153.0259535725,"h":154.6196513148,"l":152.5793921352,"c":152.8808132873,"v":467865.6923057766,"t":1723006800}
+{"o":152.8808132873,"h":153.6344743407,"l":151.3189946389,"c":151.6366143299,"v":414911.3692855124,"t":1723010400}
+{"o":151.6366143299,"h":152.8002142726,"l":150.1966254496,"c":152.082287267,"v":409349.3070250613,"t":1723014000}
+{"o":152.082287267,"h":154.0568088641,"l":151.5869028582,"c":153.4059029249,"v":426929.7184249875,"t":1723017600}
+{"o":153.4059029249,"h":154.4856247954,"l":152.4040807315,"c":152.5549582089,"v":419636.5457651087,"t":1723021200}
+{"o":152.5549582089,"h":154.0819122472,"l":151.9766313789,"c":152.0688513179,"v":556515.6481837246,"t":1723024800}
+{"o":152.0688513179,"h":152.3338802321,"l":150.3600135892,"c":151.2939448985,"v":505352.2376472576,"t":1723028400}
+{"o":151.2939448985,"h":153.2684376737,"l":150.5554050192,"c":152.9131859293,"v":514378.6183964652,"t":1723032000}
+{"o":152.9131859293,"h":154.129647094,"l":150.9032245979,"c":151.5911478179,"v":654518.578966243,"t":1723035600}
+{"o":151.5911478179,"h":152.2932051555,"l":145.6605233084,"c":146.6675335646,"v":933168.963935341,"t":1723039200}
+{"o":146.6675335646,"h":148.6250310269,"l":145.8669678558,"c":147.9626271652,"v":719985.05531267,"t":1723042800}
+{"o":147.9626271652,"h":149.0312820935,"l":146.1094507796,"c":147.4476885795,"v":633336.9366832944,"t":1723046400}
+{"o":147.4476885795,"h":147.9850100251,"l":144.8865404777,"c":145.65123008,"v":575778.916530398,"t":1723050000}
+{"o":145.65123008,"h":146.0017894854,"l":142.4832101667,"c":143.1349136944,"v":679080.7582262987,"t":1723053600}
+{"o":143.1349136944,"h":144.4367199955,"l":141.6976486975,"c":142.7118466267,"v":488092.1550038304,"t":1723057200}
+{"o":142.7118466267,"h":145.5442053469,"l":141.637268901,"c":144.3229599532,"v":653473.3040534315,"t":1723060800}
+{"o":144.3229599532,"h":147.1675168318,"l":143.7498081536,"c":146.0429685822,"v":453518.0850202573,"t":1723064400}
+{"o":146.0429685822,"h":146.2536879822,"l":141.9782321086,"c":145.3988944238,"v":528270.3215297064,"t":1723068000}
+{"o":145.3988944238,"h":146.4033556041,"l":143.7683795401,"c":144.2824320923,"v":345503.0210209818,"t":1723071600}
+{"o":144.2824320923,"h":145.4348804436,"l":141.0096934644,"c":143.6956064898,"v":524326.3432391885,"t":1723075200}
+{"o":143.6956064898,"h":152.5598920976,"l":142.9731958539,"c":152.3316630096,"v":905385.1594885354,"t":1723078800}
+{"o":152.3316630096,"h":155.0642351888,"l":152.3196972263,"c":154.3939266301,"v":652579.261079099,"t":1723082400}
+{"o":154.3939266301,"h":155.8598138448,"l":152.6223185222,"c":152.673816262,"v":444551.5416773455,"t":1723086000}
+{"o":152.673816262,"h":153.980752984,"l":151.0081252151,"c":151.3571503386,"v":390436.8448275525,"t":1723089600}
+{"o":151.3571503386,"h":153.1466237049,"l":151.2531054942,"c":152.5222258679,"v":295087.0172079926,"t":1723093200}
+{"o":152.5222258679,"h":154.3148581195,"l":151.4891737262,"c":153.7104165872,"v":330852.3811270797,"t":1723096800}
+{"o":153.7104165872,"h":155.1046161054,"l":153.0612886543,"c":153.2027861588,"v":385621.3685732274,"t":1723100400}
+{"o":153.2027861588,"h":154.4541554631,"l":153.0223832216,"c":154.2790811901,"v":327299.0765504405,"t":1723104000}
+{"o":154.2790811901,"h":155.2649021234,"l":153.4844865006,"c":153.9667018022,"v":337781.1200736884,"t":1723107600}
+{"o":153.9667018022,"h":154.2400328902,"l":152.5600801966,"c":153.4776928024,"v":376672.6581764172,"t":1723111200}
+{"o":153.4776928024,"h":154.6363614701,"l":152.9935915732,"c":153.7316655886,"v":316515.518482041,"t":1723114800}
+{"o":153.7316655886,"h":158.0519416223,"l":152.1186707743,"c":155.2922613979,"v":688440.4559511746,"t":1723118400}
+{"o":155.2922613979,"h":157.4621331183,"l":152.4077399305,"c":153.6082191928,"v":1008924.6315359727,"t":1723122000}
+{"o":153.6082191928,"h":160.0467606818,"l":153.4053213709,"c":159.164909089,"v":928102.5931395048,"t":1723125600}
+{"o":159.164909089,"h":160.2676094355,"l":158.074366095,"c":160.0908697736,"v":673231.1579789629,"t":1723129200}
+{"o":160.0908697736,"h":162.3366525323,"l":158.5352688742,"c":158.6184285751,"v":803251.5644403084,"t":1723132800}
+{"o":158.6184285751,"h":158.8899490182,"l":156.4097885867,"c":156.5575735701,"v":633436.5272540833,"t":1723136400}
+{"o":156.5575735701,"h":157.5447579531,"l":156.0560491234,"c":156.6078229763,"v":469714.285785716,"t":1723140000}
+{"o":156.6078229763,"h":156.8786784819,"l":154.8045934334,"c":155.3534635213,"v":409853.7248169985,"t":1723143600}
+{"o":155.3534635213,"h":156.069698529,"l":154.9394685872,"c":155.3689562725,"v":355607.4781907595,"t":1723147200}
+{"o":155.3689562725,"h":160.2528910897,"l":155.3229813034,"c":159.9055656361,"v":486273.9016777956,"t":1723150800}
+{"o":159.9055656361,"h":161.7186106448,"l":156.1950693447,"c":160.9895431535,"v":831840.2306636655,"t":1723154400}
+{"o":160.9895431535,"h":163.1631958747,"l":160.0573197496,"c":162.6340589313,"v":759171.5979696579,"t":1723158000}
+{"o":162.6340589313,"h":163.0826976962,"l":160.19430781,"c":160.7904097765,"v":615470.5120678343,"t":1723161600}
+{"o":160.7904097765,"h":161.4391103251,"l":159.6263841966,"c":159.8822516923,"v":475516.1242120242,"t":1723165200}
+{"o":159.8822516923,"h":160.4454080172,"l":157.8371551032,"c":157.9056621438,"v":350333.8047574583,"t":1723168800}
+{"o":157.9056621438,"h":159.7720604529,"l":157.7941570376,"c":158.4727576283,"v":309675.8266685245,"t":1723172400}
+{"o":158.4727576283,"h":158.645350262,"l":155.3902139276,"c":155.6066287487,"v":312095.9358329926,"t":1723176000}
+{"o":155.6066287487,"h":157.0750732534,"l":154.9298180351,"c":156.724002603,"v":272577.2458714918,"t":1723179600}
+{"o":156.724002603,"h":157.6623889193,"l":155.6916288934,"c":156.8710653934,"v":285287.0505351506,"t":1723183200}
+{"o":156.8710653934,"h":158.6150479205,"l":156.8467084788,"c":157.4456364318,"v":295698.2539748398,"t":1723186800}
+{"o":157.4456364318,"h":159.2193950827,"l":157.3113902315,"c":158.9232856626,"v":260072.1258334737,"t":1723190400}
+{"o":158.9232856626,"h":159.0849676877,"l":156.4531264155,"c":157.0023019921,"v":271785.697631653,"t":1723194000}
+{"o":157.0023019921,"h":157.1105241265,"l":154.8831260202,"c":155.7087600639,"v":342548.8295137613,"t":1723197600}
+{"o":155.7087600639,"h":156.4696639435,"l":154.9619515155,"c":156.1619124318,"v":227556.2627432795,"t":1723201200}
+{"o":156.1619124318,"h":156.266172706,"l":153.9926960271,"c":154.8693034427,"v":316969.7649747916,"t":1723204800}
+{"o":154.8693034427,"h":155.4104394248,"l":152.6417843556,"c":154.8573518864,"v":555906.1667759442,"t":1723208400}
+{"o":154.8573518864,"h":156.9161023937,"l":150.9360011198,"c":153.3102801077,"v":811881.4617125535,"t":1723212000}
+{"o":153.3102801077,"h":153.9772474087,"l":150.646490207,"c":150.685680179,"v":424692.3984917663,"t":1723215600}
+{"o":150.685680179,"h":152.2900179637,"l":150.1755139871,"c":152.0684083258,"v":399271.3738122701,"t":1723219200}
+{"o":152.0684083258,"h":153.8342836405,"l":151.6409066093,"c":152.6298248534,"v":302141.5137925344,"t":1723222800}
+{"o":152.6298248534,"h":153.2455690403,"l":151.1790037342,"c":153.0136508922,"v":329048.9046591462,"t":1723226400}
+{"o":153.0136508922,"h":153.8285687922,"l":152.3950209581,"c":153.1947039522,"v":249287.6971473108,"t":1723230000}
+{"o":153.1947039522,"h":154.0992277353,"l":152.5211412859,"c":152.8678411283,"v":345012.4956600206,"t":1723233600}
+{"o":152.8678411283,"h":153.8534155854,"l":151.096916953,"c":153.7400753895,"v":364023.4324843824,"t":1723237200}
+{"o":153.7400753895,"h":155.3842296558,"l":151.9915975153,"c":155.3554940315,"v":455330.0650283815,"t":1723240800}
+{"o":155.3554940315,"h":156.8814516285,"l":153.4954043587,"c":155.8871242492,"v":437384.9345736763,"t":1723244400}
+{"o":155.8871242492,"h":158.3204996037,"l":154.2688733013,"c":154.4495706411,"v":561160.1811575692,"t":1723248000}
+{"o":154.4495706411,"h":156.0447677069,"l":153.3558449457,"c":154.2864156248,"v":329170.3990815691,"t":1723251600}
+{"o":154.2864156248,"h":155.7797175897,"l":153.8826230453,"c":153.9914014999,"v":285365.1503751228,"t":1723255200}
+{"o":153.9914014999,"h":154.2442347242,"l":152.8929188815,"c":153.7057071977,"v":284859.8649579692,"t":1723258800}
+{"o":153.7057071977,"h":153.8390481849,"l":151.7730229393,"c":153.071520368,"v":241499.4724579137,"t":1723262400}
+{"o":153.071520368,"h":154.0868390817,"l":152.425979902,"c":153.5561881942,"v":232230.5656576231,"t":1723266000}
+{"o":153.5561881942,"h":154.5372039808,"l":153.430245541,"c":154.1264199776,"v":246960.7539907665,"t":1723269600}
+{"o":154.1264199776,"h":155.0039635848,"l":153.756352968,"c":155.0039635848,"v":227696.4192734712,"t":1723273200}
+{"o":155.0039635848,"h":155.3943701964,"l":153.2129490215,"c":153.7077438305,"v":273348.8699470989,"t":1723276800}
+{"o":153.7077438305,"h":155.1022670504,"l":153.1749802787,"c":154.3168626494,"v":230840.5856914268,"t":1723280400}
+{"o":154.3168626494,"h":154.9527639862,"l":153.804373784,"c":153.9549416454,"v":201068.4494084772,"t":1723284000}
+{"o":153.9549416454,"h":154.636135706,"l":153.4995647136,"c":154.4336524059,"v":201682.1790931938,"t":1723287600}
+{"o":154.4336524059,"h":155.1577545195,"l":153.9749435462,"c":154.0596671782,"v":213346.4829223844,"t":1723291200}
+{"o":154.0596671782,"h":154.128336374,"l":152.4196740305,"c":152.5535470415,"v":285633.9475381825,"t":1723294800}
+{"o":152.5535470415,"h":153.4850050558,"l":152.3503077885,"c":153.2958177961,"v":300405.0097229538,"t":1723298400}
+{"o":153.2958177961,"h":154.6499989334,"l":153.0123590117,"c":153.5621581047,"v":288308.9717422773,"t":1723302000}
+{"o":153.5621581047,"h":153.9136300485,"l":152.5712005179,"c":153.103966246,"v":309349.4074836783,"t":1723305600}
+{"o":153.103966246,"h":154.0318008769,"l":152.6829095078,"c":153.8592605811,"v":242333.6093668872,"t":1723309200}
+{"o":153.8592605811,"h":154.6771714064,"l":153.5911502978,"c":153.6177438826,"v":304721.1048139654,"t":1723312800}
+{"o":153.6177438826,"h":154.9098522605,"l":153.1230530066,"c":154.0876962001,"v":268336.2840796739,"t":1723316400}
+{"o":154.0876962001,"h":154.4739611146,"l":153.3369985495,"c":153.9794916698,"v":230933.7627395763,"t":1723320000}
+{"o":153.9794916698,"h":154.7031607301,"l":153.9591073705,"c":154.5253795278,"v":251154.9389918126,"t":1723323600}
+{"o":154.5253795278,"h":154.732842023,"l":154.0084920106,"c":154.2911984869,"v":203436.0453971269,"t":1723327200}
+{"o":154.2911984869,"h":154.2911984869,"l":153.2055435899,"c":153.6115029729,"v":204227.3151234714,"t":1723330800}
+{"o":153.6115029729,"h":154.6553094886,"l":153.2310347342,"c":154.3226732398,"v":264189.2480733637,"t":1723334400}
+{"o":154.3226732398,"h":154.8900876247,"l":153.5966557466,"c":154.7510015649,"v":222064.7953488253,"t":1723338000}
+{"o":154.7510015649,"h":155.0643270097,"l":154.1190566718,"c":154.352493774,"v":192617.6842458688,"t":1723341600}
+{"o":154.352493774,"h":156.5196468664,"l":154.3494664194,"c":155.2664296214,"v":301793.7667171078,"t":1723345200}
+{"o":155.2664296214,"h":155.5660909725,"l":154.3834202194,"c":154.5518212315,"v":263291.7930212732,"t":1723348800}
+{"o":154.5518212315,"h":155.3995165457,"l":154.3831672939,"c":155.0756714093,"v":161874.8299313433,"t":1723352400}
+{"o":155.0756714093,"h":155.4239235864,"l":154.6743333179,"c":155.0889920231,"v":178007.0480251346,"t":1723356000}
+{"o":155.0889920231,"h":156.4308001215,"l":155.0889920231,"c":156.2284003345,"v":198023.6138215238,"t":1723359600}
+{"o":156.2284003345,"h":156.7518184382,"l":155.8644187368,"c":155.9907495009,"v":210625.1223763311,"t":1723363200}
+{"o":155.9907495009,"h":157.5356872548,"l":154.7709988825,"c":155.2354239496,"v":288217.0694904824,"t":1723366800}
+{"o":155.2354239496,"h":155.808225856,"l":154.535888712,"c":154.7151700145,"v":238467.30704831,"t":1723370400}
+{"o":154.7151700145,"h":154.8408357124,"l":152.603711478,"c":153.2536765883,"v":317574.6945006207,"t":1723374000}
+{"o":153.2536765883,"h":153.398203958,"l":150.0925890923,"c":151.1076735306,"v":347473.3897570859,"t":1723377600}
+{"o":151.1076735306,"h":151.5266351351,"l":149.4430319603,"c":151.1422845978,"v":383157.8965238794,"t":1723381200}
+{"o":151.1422845978,"h":151.279677396,"l":148.2264536581,"c":148.8604250667,"v":353666.4730198792,"t":1723384800}
+{"o":148.8604250667,"h":149.0169412393,"l":147.1384955166,"c":148.3131490215,"v":464273.0617823029,"t":1723388400}
+{"o":148.3131490215,"h":148.8927149867,"l":147.7275831501,"c":148.3327829087,"v":322602.6958652801,"t":1723392000}
+{"o":148.3327829087,"h":149.3416615849,"l":147.408383354,"c":148.6871014066,"v":276845.9439600671,"t":1723395600}
+{"o":148.6871014066,"h":148.8099958081,"l":146.4952511814,"c":147.5616797604,"v":321980.7566385496,"t":1723399200}
+{"o":147.5616797604,"h":147.5616797604,"l":144.345976537,"c":145.2644423949,"v":471489.2305686257,"t":1723402800}
+{"o":145.2644423949,"h":145.4111342704,"l":143.3712484427,"c":143.49854105,"v":543195.4149632979,"t":1723406400}
+{"o":143.49854105,"h":143.8991595214,"l":142.3447472904,"c":143.0351400014,"v":418579.0328987365,"t":1723410000}
+{"o":143.0351400014,"h":143.9499953197,"l":139.6270286232,"c":141.7752441143,"v":521295.4985655944,"t":1723413600}
+{"o":141.7752441143,"h":141.7991845664,"l":140.5110049284,"c":141.1473394106,"v":274720.7629612471,"t":1723417200}
+{"o":141.1473394106,"h":143.3714750193,"l":140.7969283327,"c":142.3114321514,"v":473404.1741541267,"t":1723420800}
+{"o":142.3114321514,"h":143.7085251606,"l":141.8475365427,"c":143.0837812307,"v":346465.5496213973,"t":1723424400}
+{"o":143.0837812307,"h":144.0243826641,"l":142.3151149581,"c":143.8710131566,"v":249630.2447038023,"t":1723428000}
+{"o":143.8710131566,"h":144.4055020358,"l":142.70799216,"c":143.5267735091,"v":248062.1087788462,"t":1723431600}
+{"o":143.5267735091,"h":144.0098298413,"l":142.9550996259,"c":143.1388990691,"v":258654.199917647,"t":1723435200}
+{"o":143.1388990691,"h":143.5043847633,"l":141.8532717141,"c":142.7961967321,"v":215669.3451463149,"t":1723438800}
+{"o":142.7961967321,"h":143.269828331,"l":141.9074003977,"c":143.1088116399,"v":251595.3201838415,"t":1723442400}
+{"o":143.1088116399,"h":146.3877329004,"l":141.8270733663,"c":145.5022541611,"v":537042.271245043,"t":1723446000}
+{"o":145.5022541611,"h":147.5715453912,"l":143.9949270692,"c":144.4551662046,"v":489050.0835831352,"t":1723449600}
+{"o":144.4551662046,"h":145.4301868258,"l":143.7298115848,"c":144.0196339655,"v":381794.3323080574,"t":1723453200}
+{"o":144.0196339655,"h":147.0212725798,"l":143.2074625562,"c":147.0147966644,"v":384513.4126605657,"t":1723456800}
+{"o":147.0147966644,"h":150.3999133069,"l":146.6987787478,"c":149.8781699235,"v":561297.5316278393,"t":1723460400}
+{"o":149.8781699235,"h":149.9814547857,"l":147.8973423914,"c":148.8059718981,"v":436687.0529983793,"t":1723464000}
+{"o":148.8059718981,"h":149.3338271556,"l":143.3936335952,"c":143.8469993167,"v":529014.5607249507,"t":1723467600}
+{"o":143.8469993167,"h":149.9961423155,"l":142.2378814526,"c":148.6225811183,"v":904353.3081988121,"t":1723471200}
+{"o":148.6225811183,"h":149.5915687608,"l":145.0866398427,"c":147.2073404321,"v":765023.6321309687,"t":1723474800}
+{"o":147.2073404321,"h":147.7812165157,"l":145.4204616648,"c":146.5905645036,"v":475714.5252200642,"t":1723478400}
+{"o":146.5905645036,"h":147.3252931508,"l":144.6769127946,"c":144.7392002212,"v":354244.4383375635,"t":1723482000}
+{"o":144.7392002212,"h":145.9709790805,"l":142.3145817103,"c":142.606160399,"v":475645.9311594023,"t":1723485600}
+{"o":142.606160399,"h":144.231509513,"l":142.6016107033,"c":143.3253973812,"v":377750.8881392337,"t":1723489200}
+{"o":143.3253973812,"h":144.8336046274,"l":142.7272369705,"c":142.9968227551,"v":353374.0288108973,"t":1723492800}
+{"o":142.9968227551,"h":143.9603492041,"l":141.4331685359,"c":143.1050861851,"v":469628.4288956801,"t":1723496400}
+{"o":143.1050861851,"h":144.2836684187,"l":142.9013741121,"c":143.6949289261,"v":299540.2279154685,"t":1723500000}
+{"o":143.6949289261,"h":147.0379434615,"l":143.656677746,"c":145.8691793783,"v":469112.5284704836,"t":1723503600}
+{"o":145.8691793783,"h":146.9075981179,"l":145.179384974,"c":146.2904857152,"v":599685.0397913849,"t":1723507200}
+{"o":146.2904857152,"h":146.6222767916,"l":144.9083024436,"c":146.5399713463,"v":402497.2953017434,"t":1723510800}
+{"o":146.5399713463,"h":146.5418044571,"l":144.1120732315,"c":145.2525434884,"v":361156.3873542718,"t":1723514400}
+{"o":145.2525434884,"h":145.3372256421,"l":142.5163198192,"c":143.2808161093,"v":489707.0293514878,"t":1723518000}
+{"o":143.2808161093,"h":144.6268690784,"l":142.5931674581,"c":144.484106201,"v":298243.4976973277,"t":1723521600}
+{"o":144.484106201,"h":145.6659681673,"l":143.9315658972,"c":145.3412887646,"v":239370.4200190219,"t":1723525200}
+{"o":145.3412887646,"h":146.3639123641,"l":144.1618902935,"c":146.0936283888,"v":250854.5839583043,"t":1723528800}
+{"o":146.0936283888,"h":146.6234683277,"l":145.5121370997,"c":145.5432201365,"v":220575.683049038,"t":1723532400}
+{"o":145.5432201365,"h":145.9671466433,"l":144.0282154283,"c":145.0446721156,"v":298595.4350558223,"t":1723536000}
+{"o":145.0446721156,"h":145.1459354334,"l":143.410466385,"c":144.2243997044,"v":304045.0567159523,"t":1723539600}
+{"o":144.2243997044,"h":144.6985583427,"l":142.8498364824,"c":144.2206367658,"v":302272.4422511017,"t":1723543200}
+{"o":144.2206367658,"h":145.7062194713,"l":143.8346297378,"c":145.413295581,"v":270513.098894283,"t":1723546800}
+{"o":145.413295581,"h":146.9148391733,"l":144.7913473989,"c":145.8674248374,"v":506351.126961778,"t":1723550400}
+{"o":145.8674248374,"h":147.2477984238,"l":145.2131835239,"c":146.8040686649,"v":397259.4498717036,"t":1723554000}
+{"o":146.8040686649,"h":147.1664738356,"l":144.3366316521,"c":146.0423772808,"v":432409.8640650398,"t":1723557600}
+{"o":146.0423772808,"h":146.2741751207,"l":144.8455682006,"c":145.7060031495,"v":342003.623725967,"t":1723561200}
+{"o":145.7060031495,"h":149.0114676423,"l":145.4691230465,"c":148.9350968316,"v":488451.9401003074,"t":1723564800}
+{"o":148.9350968316,"h":149.4015554292,"l":147.0740829696,"c":147.8453329689,"v":486892.1869858429,"t":1723568400}
+{"o":147.8453329689,"h":147.9599140202,"l":146.0260487299,"c":146.3026782387,"v":398185.0375624052,"t":1723572000}
+{"o":146.3026782387,"h":146.6682804659,"l":144.507280417,"c":146.1497681762,"v":399584.6944118791,"t":1723575600}
+{"o":146.1497681762,"h":146.530649969,"l":145.3124606269,"c":145.5356527524,"v":279673.3415796485,"t":1723579200}
+{"o":145.5356527524,"h":147.4671162424,"l":145.4087751614,"c":147.3754222783,"v":317696.5127708953,"t":1723582800}
+{"o":147.3754222783,"h":147.458090708,"l":146.0756794837,"c":146.7089561326,"v":299956.93169856,"t":1723586400}
+{"o":146.7089561326,"h":147.1376033523,"l":145.8129601138,"c":146.2685698594,"v":265360.3189771445,"t":1723590000}
+{"o":146.2685698594,"h":146.8654022084,"l":145.5552483543,"c":145.565857128,"v":312107.2462394388,"t":1723593600}
+{"o":145.565857128,"h":145.96295758,"l":143.2408705175,"c":143.65763166,"v":307464.6362274188,"t":1723597200}
+{"o":143.65763166,"h":144.680473927,"l":143.3630873922,"c":144.6243402228,"v":252697.2947684522,"t":1723600800}
+{"o":144.6243402228,"h":145.8068670353,"l":144.1999396146,"c":144.7660648939,"v":289710.8153084797,"t":1723604400}
+{"o":144.7660648939,"h":144.9535767633,"l":144.0254623559,"c":144.2370808133,"v":284281.4993050692,"t":1723608000}
+{"o":144.2370808133,"h":145.2222212336,"l":144.0024717757,"c":144.3885146271,"v":235237.0698066413,"t":1723611600}
+{"o":144.3885146271,"h":145.2245212418,"l":143.7685400997,"c":144.8648496844,"v":236739.1690268209,"t":1723615200}
+{"o":144.8648496844,"h":145.3434175719,"l":144.4431899068,"c":145.3434175719,"v":205878.9194348489,"t":1723618800}
+{"o":145.3434175719,"h":145.5170290556,"l":144.4499873359,"c":145.2492595986,"v":222873.0100709017,"t":1723622400}
+{"o":145.2492595986,"h":146.1180504624,"l":145.0540568252,"c":145.938488555,"v":221319.7461486761,"t":1723626000}
+{"o":145.938488555,"h":147.6745179236,"l":145.9271703834,"c":146.5112884883,"v":271749.0485813072,"t":1723629600}
+{"o":146.5112884883,"h":148.6308738369,"l":146.1753532628,"c":147.6403916979,"v":334362.7362754208,"t":1723633200}
+{"o":147.6403916979,"h":151.7512556556,"l":147.0112546618,"c":149.5803923456,"v":763055.4602581076,"t":1723636800}
+{"o":149.5803923456,"h":150.847323308,"l":146.27306954,"c":146.7934877852,"v":790650.6573425388,"t":1723640400}
+{"o":146.7934877852,"h":147.3116666691,"l":145.0073548475,"c":146.2777831858,"v":735361.7118872239,"t":1723644000}
+{"o":146.2777831858,"h":146.8820175103,"l":144.2129789889,"c":146.3196631644,"v":592816.83002012,"t":1723647600}
+{"o":146.3196631644,"h":146.8160763084,"l":143.5846725725,"c":144.5410769206,"v":654371.7945589782,"t":1723651200}
+{"o":144.5410769206,"h":145.0544926691,"l":143.9718882555,"c":144.1645667726,"v":452915.2507312784,"t":1723654800}
+{"o":144.1645667726,"h":144.8545049206,"l":143.3456645811,"c":144.0855505973,"v":314551.9520169935,"t":1723658400}
+{"o":144.0855505973,"h":144.3203776155,"l":143.3881144528,"c":143.8591623094,"v":302736.4867382921,"t":1723662000}
+{"o":143.8591623094,"h":144.2792683654,"l":143.6154240371,"c":143.8257745688,"v":245703.4159279215,"t":1723665600}
+{"o":143.8257745688,"h":144.0939282338,"l":143.2288414287,"c":143.4496302439,"v":202049.4074258863,"t":1723669200}
+{"o":143.4496302439,"h":143.9399923202,"l":141.6921109752,"c":143.934000339,"v":334655.5004216272,"t":1723672800}
+{"o":143.934000339,"h":143.9889559102,"l":143.275649134,"c":143.275649134,"v":207914.7024261145,"t":1723676400}
+{"o":143.275649134,"h":144.921229124,"l":143.27499736,"c":144.4798439323,"v":249848.9645681822,"t":1723680000}
+{"o":144.4798439323,"h":144.989349072,"l":143.7133707025,"c":143.863301941,"v":240348.6929557579,"t":1723683600}
+{"o":143.863301941,"h":144.8318310792,"l":142.738943816,"c":144.219375642,"v":377812.3434252733,"t":1723687200}
+{"o":144.219375642,"h":144.7697956078,"l":144.0198284786,"c":144.2585076381,"v":233435.4171799276,"t":1723690800}
+{"o":144.2585076381,"h":144.4398665748,"l":143.1783780679,"c":144.2278580031,"v":346974.0478407822,"t":1723694400}
+{"o":144.2278580031,"h":144.4294916126,"l":142.2576554886,"c":142.5549864856,"v":249059.7433627953,"t":1723698000}
+{"o":142.5549864856,"h":142.7856472062,"l":140.472860645,"c":141.4959714244,"v":321768.3362038724,"t":1723701600}
+{"o":141.4959714244,"h":142.2308487275,"l":140.675014535,"c":142.007407809,"v":239043.6340060426,"t":1723705200}
+{"o":142.007407809,"h":142.7099781702,"l":141.2640514689,"c":142.7099781702,"v":229252.0005374638,"t":1723708800}
+{"o":142.7099781702,"h":143.0878884998,"l":141.6796855052,"c":141.7461337675,"v":233481.9833678469,"t":1723712400}
+{"o":141.7461337675,"h":141.9970598586,"l":140.8642995776,"c":141.2503922047,"v":307973.0991564019,"t":1723716000}
+{"o":141.2503922047,"h":143.0170639347,"l":141.2503922047,"c":142.7578338978,"v":261376.8192219177,"t":1723719600}
+{"o":142.7578338978,"h":145.157620823,"l":142.1194313374,"c":142.4219572102,"v":490609.2636705748,"t":1723723200}
+{"o":142.4219572102,"h":144.764409273,"l":141.7439557542,"c":144.5554293328,"v":453352.8729400881,"t":1723726800}
+{"o":144.5554293328,"h":146.0758468722,"l":143.7289364483,"c":144.5900951829,"v":432356.6179292105,"t":1723730400}
+{"o":144.5900951829,"h":145.8806665567,"l":143.9427731174,"c":145.5803128778,"v":376378.7640638482,"t":1723734000}
+{"o":145.5803128778,"h":147.218378757,"l":145.119612356,"c":145.4883380094,"v":339120.3535784926,"t":1723737600}
+{"o":145.4883380094,"h":145.5174069423,"l":142.8075765811,"c":142.8327781982,"v":358625.1238669393,"t":1723741200}
+{"o":142.8327781982,"h":142.8610368855,"l":137.1613160159,"c":138.2758066483,"v":833128.6853978994,"t":1723744800}
+{"o":138.2758066483,"h":140.1409879366,"l":137.0676346673,"c":139.6141012135,"v":659706.981856306,"t":1723748400}
+{"o":139.6141012135,"h":140.1392072585,"l":138.2821924236,"c":140.0300958773,"v":414500.0406964268,"t":1723752000}
+{"o":140.0300958773,"h":141.4509658719,"l":139.5052483458,"c":141.4509658719,"v":535127.0572965679,"t":1723755600}
+{"o":141.4509658719,"h":144.522275585,"l":140.5571966906,"c":143.3157106164,"v":491849.4703088053,"t":1723759200}
+{"o":143.3157106164,"h":143.6956328397,"l":142.0516858169,"c":142.2135650648,"v":269409.3267102955,"t":1723762800}
+{"o":142.2135650648,"h":142.4359165264,"l":141.3189114857,"c":141.5035525807,"v":267087.2768658497,"t":1723766400}
+{"o":141.5035525807,"h":142.1982370873,"l":140.310985785,"c":141.5566463448,"v":239079.3275907771,"t":1723770000}
+{"o":141.5566463448,"h":143.989914212,"l":140.7178578066,"c":142.7570245972,"v":376537.7137502898,"t":1723773600}
+{"o":142.7570245972,"h":142.8555438513,"l":141.3792066586,"c":141.5930603143,"v":305004.4677149808,"t":1723777200}
+{"o":141.5930603143,"h":142.1711361105,"l":141.1843660896,"c":142.0885149288,"v":192383.1769833103,"t":1723780800}
+{"o":142.0885149288,"h":142.8138636293,"l":141.7810316293,"c":142.6449828187,"v":210455.8313697536,"t":1723784400}
+{"o":142.6449828187,"h":144.4084594139,"l":142.4355807258,"c":143.8918990857,"v":256190.9161806819,"t":1723788000}
+{"o":143.8918990857,"h":144.266115297,"l":143.4443451625,"c":144.1306448159,"v":198815.3185218101,"t":1723791600}
+{"o":144.1306448159,"h":144.4764208432,"l":143.0564017247,"c":143.2934623818,"v":240302.3041762762,"t":1723795200}
+{"o":143.2934623818,"h":144.0162102454,"l":143.078746798,"c":143.9869974622,"v":202176.3433286303,"t":1723798800}
+{"o":143.9869974622,"h":143.9869974622,"l":142.4106165115,"c":143.1132658019,"v":218618.8301155536,"t":1723802400}
+{"o":143.1132658019,"h":143.551176382,"l":141.5192963463,"c":141.5964867335,"v":511300.7437895581,"t":1723806000}
+{"o":141.5964867335,"h":142.2479160727,"l":138.4812073838,"c":138.802439613,"v":482979.7605135218,"t":1723809600}
+{"o":138.802439613,"h":142.1969384369,"l":138.5418619621,"c":139.9390908263,"v":605775.1085977211,"t":1723813200}
+{"o":139.9390908263,"h":140.3465768214,"l":137.3455558142,"c":138.0013486465,"v":611777.811088805,"t":1723816800}
+{"o":138.0013486465,"h":138.8605678756,"l":135.9571345875,"c":137.527407109,"v":508277.9057490929,"t":1723820400}
+{"o":137.527407109,"h":139.4067130503,"l":137.0959838302,"c":138.0050782081,"v":432309.2251019707,"t":1723824000}
+{"o":138.0050782081,"h":139.4873759828,"l":135.7992982902,"c":139.2105684162,"v":436567.1031162327,"t":1723827600}
+{"o":139.2105684162,"h":140.241693606,"l":138.166829297,"c":138.986873113,"v":404142.832500729,"t":1723831200}
+{"o":138.986873113,"h":141.0820142602,"l":138.986873113,"c":140.5073741017,"v":377940.204765413,"t":1723834800}
+{"o":140.5073741017,"h":141.5315904827,"l":140.1136419904,"c":140.1224514603,"v":269537.3798410872,"t":1723838400}
+{"o":140.1224514603,"h":140.7615511617,"l":139.1546009051,"c":139.5179136008,"v":283308.2643661425,"t":1723842000}
+{"o":139.5179136008,"h":139.8953015555,"l":139.0852589859,"c":139.2424827263,"v":223302.9821972017,"t":1723845600}
+{"o":139.2424827263,"h":139.3329497712,"l":138.5536321028,"c":138.6138580172,"v":199784.0941518406,"t":1723849200}
+{"o":138.6138580172,"h":138.91391447,"l":137.2617879984,"c":138.5715885886,"v":263391.0481672903,"t":1723852800}
+{"o":138.5715885886,"h":139.5623705114,"l":138.3230953493,"c":138.9894039142,"v":199801.3951593961,"t":1723856400}
+{"o":138.9894039142,"h":139.9316167599,"l":138.8405843774,"c":139.2774058985,"v":191942.3932586313,"t":1723860000}
+{"o":139.2774058985,"h":139.4569298182,"l":137.7987642501,"c":138.4449461462,"v":205356.9667069556,"t":1723863600}
+{"o":138.4449461462,"h":139.0722429329,"l":138.254037228,"c":138.9805066827,"v":167631.053642143,"t":1723867200}
+{"o":138.9805066827,"h":139.2974701068,"l":138.6006405888,"c":139.1292001538,"v":166803.0296508198,"t":1723870800}
+{"o":139.1292001538,"h":139.3751951169,"l":138.4026398388,"c":138.6352507078,"v":172719.9867041387,"t":1723874400}
+{"o":138.6352507078,"h":139.092199705,"l":138.1964630244,"c":139.092199705,"v":200227.0784239083,"t":1723878000}
+{"o":139.092199705,"h":139.1458967097,"l":138.5372480074,"c":139.1162996594,"v":166125.6678030304,"t":1723881600}
+{"o":139.1162996594,"h":139.749475269,"l":138.6656184755,"c":139.1975962114,"v":184968.3857972419,"t":1723885200}
+{"o":139.1975962114,"h":139.3649989446,"l":138.020690895,"c":138.1303649736,"v":187602.8488083993,"t":1723888800}
+{"o":138.1303649736,"h":139.1302120418,"l":137.7290406891,"c":138.8073433657,"v":182500.0037260181,"t":1723892400}
+{"o":138.8073433657,"h":139.4534373734,"l":138.5360739331,"c":139.2880445959,"v":206054.6017413831,"t":1723896000}
+{"o":139.2880445959,"h":140.4352679947,"l":139.0980259139,"c":139.3836676864,"v":283944.5748635314,"t":1723899600}
+{"o":139.3836676864,"h":140.7542499887,"l":139.2377224388,"c":140.7504290149,"v":271364.2137496423,"t":1723903200}
+{"o":140.7504290149,"h":141.2888587828,"l":139.7212077748,"c":139.7957219765,"v":293157.5347229561,"t":1723906800}
+{"o":139.7957219765,"h":141.0013734114,"l":139.7532155131,"c":140.8203855538,"v":253072.7289508752,"t":1723910400}
+{"o":140.8203855538,"h":141.3074783541,"l":140.0023083613,"c":140.0569897183,"v":210612.7435523907,"t":1723914000}
+{"o":140.0569897183,"h":140.2696836681,"l":139.6223044412,"c":140.1164312629,"v":173030.6104554515,"t":1723917600}
+{"o":140.1164312629,"h":140.9102466944,"l":139.920656106,"c":140.6917889098,"v":150467.1535444622,"t":1723921200}
+{"o":140.6917889098,"h":140.9532752158,"l":140.3749432653,"c":140.5682305838,"v":149024.2632962604,"t":1723924800}
+{"o":140.5682305838,"h":140.869446404,"l":140.2457731384,"c":140.8343760197,"v":152193.9431259618,"t":1723928400}
+{"o":140.8343760197,"h":141.4375278312,"l":140.8343760197,"c":141.1299864552,"v":225780.6052634044,"t":1723932000}
+{"o":141.1299864552,"h":141.5728915184,"l":140.942016441,"c":141.4971531865,"v":175336.2578067102,"t":1723935600}
+{"o":141.4971531865,"h":142.7192170437,"l":140.9601789146,"c":142.2628149472,"v":239674.8426813464,"t":1723939200}
+{"o":142.2628149472,"h":142.3911502181,"l":140.7016220633,"c":140.8546826046,"v":328909.6800368673,"t":1723942800}
+{"o":140.8546826046,"h":142.7102106244,"l":140.5995584908,"c":142.4506944695,"v":262676.3227622209,"t":1723946400}
+{"o":142.4506944695,"h":142.8737541142,"l":140.704927469,"c":140.7794448257,"v":228300.772536424,"t":1723950000}
+{"o":140.7794448257,"h":141.1773023292,"l":140.1857347735,"c":140.8275604106,"v":198137.8142393677,"t":1723953600}
+{"o":140.8275604106,"h":141.408863364,"l":140.5570853238,"c":140.8067202456,"v":180717.629972701,"t":1723957200}
+{"o":140.8067202456,"h":141.462582525,"l":140.6826451969,"c":141.3312661044,"v":185621.9326616131,"t":1723960800}
+{"o":141.3312661044,"h":141.5711363492,"l":140.8663348641,"c":141.1810912414,"v":169823.5758776989,"t":1723964400}
+{"o":141.1810912414,"h":141.5030313835,"l":140.8962616264,"c":141.5030313835,"v":159333.5817633811,"t":1723968000}
+{"o":141.5030313835,"h":142.6909518991,"l":141.3803919679,"c":142.5324025521,"v":185692.3855529027,"t":1723971600}
+{"o":142.5324025521,"h":146.005792291,"l":142.5246763989,"c":143.5744488909,"v":410602.7881806777,"t":1723975200}
+{"o":143.5744488909,"h":144.1974421718,"l":143.2007972699,"c":144.1974421718,"v":193046.7507335479,"t":1723978800}
+{"o":144.1974421718,"h":145.9252623586,"l":143.5778726497,"c":145.0857638028,"v":281730.1519471255,"t":1723982400}
+{"o":145.0857638028,"h":146.2600749291,"l":144.3951686549,"c":144.5001630019,"v":239736.9808563516,"t":1723986000}
+{"o":144.5001630019,"h":145.4309015062,"l":144.4621104586,"c":144.6857619564,"v":245948.9224858459,"t":1723989600}
+{"o":144.6857619564,"h":145.620443764,"l":144.3679439346,"c":145.2830697408,"v":205418.743344703,"t":1723993200}
+{"o":145.2830697408,"h":146.1908411383,"l":144.9167054877,"c":145.6626314295,"v":239424.4815929528,"t":1723996800}
+{"o":145.6626314295,"h":145.839262537,"l":143.9572318787,"c":144.1035742412,"v":276476.3315869023,"t":1724000400}
+{"o":144.1035742412,"h":145.2118634174,"l":143.9177311938,"c":145.1612688648,"v":228115.1862129092,"t":1724004000}
+{"o":145.1612688648,"h":146.1317651711,"l":145.0124844978,"c":146.0400097044,"v":200104.8299918784,"t":1724007600}
+{"o":146.0400097044,"h":146.6327715788,"l":145.6276313777,"c":146.2309322279,"v":197016.4881697852,"t":1724011200}
+{"o":146.2309322279,"h":146.2979129195,"l":144.3976626164,"c":144.6233043143,"v":270956.0169460805,"t":1724014800}
+{"o":144.6233043143,"h":145.271063123,"l":144.1135416484,"c":144.1501504389,"v":285897.142766238,"t":1724018400}
+{"o":144.1501504389,"h":144.4433141136,"l":141.6575016987,"c":142.011142308,"v":379333.4446890511,"t":1724022000}
+{"o":142.011142308,"h":143.0569799232,"l":141.4175458209,"c":141.6326829087,"v":405980.640760825,"t":1724025600}
+{"o":141.6326829087,"h":142.4839606338,"l":141.1739749859,"c":141.6677134345,"v":256692.0610130324,"t":1724029200}
+{"o":141.6677134345,"h":142.4929719633,"l":141.1912156161,"c":142.270910441,"v":189296.6283746667,"t":1724032800}
+{"o":142.270910441,"h":142.9669138739,"l":141.9523035718,"c":142.8101380088,"v":203861.395121807,"t":1724036400}
+{"o":142.8101380088,"h":142.9898665787,"l":142.1634888465,"c":142.7358740938,"v":229542.5247528141,"t":1724040000}
+{"o":142.7358740938,"h":142.9528385408,"l":141.5071989596,"c":141.8388118734,"v":234809.3108280189,"t":1724043600}
+{"o":141.8388118734,"h":143.095476621,"l":141.4545504534,"c":142.450562413,"v":254875.512447405,"t":1724047200}
+{"o":142.450562413,"h":143.1049726671,"l":141.8465036015,"c":141.8871472929,"v":184828.0502932548,"t":1724050800}
+{"o":141.8871472929,"h":142.4544554079,"l":141.7317923479,"c":142.2383584563,"v":204812.3676436503,"t":1724054400}
+{"o":142.2383584563,"h":142.9419307769,"l":140.4924599613,"c":140.5834775429,"v":234390.8875496381,"t":1724058000}
+{"o":140.5834775429,"h":141.2518636853,"l":139.9648925328,"c":140.7791665778,"v":297855.0983937904,"t":1724061600}
+{"o":140.7791665778,"h":142.0716831725,"l":140.3610476022,"c":141.9468160387,"v":233054.6195376532,"t":1724065200}
+{"o":141.9468160387,"h":142.8973343365,"l":141.5684852578,"c":142.7795796649,"v":262523.2546584248,"t":1724068800}
+{"o":142.7795796649,"h":144.2478238607,"l":141.991524291,"c":142.3837766831,"v":398065.1187036546,"t":1724072400}
+{"o":142.3837766831,"h":143.905031264,"l":141.2894447475,"c":143.7851814554,"v":359772.4853786549,"t":1724076000}
+{"o":143.7851814554,"h":144.0906260714,"l":143.2822187038,"c":143.4928634136,"v":306319.8516242394,"t":1724079600}
+{"o":143.4928634136,"h":143.9376436557,"l":142.6225803308,"c":143.7439021797,"v":330370.487589531,"t":1724083200}
+{"o":143.7439021797,"h":145.7552598228,"l":142.7643159465,"c":143.2982834988,"v":497924.0399353461,"t":1724086800}
+{"o":143.2982834988,"h":144.2067900377,"l":142.4442128554,"c":143.1657242816,"v":324560.5002525045,"t":1724090400}
+{"o":143.1657242816,"h":143.2455514795,"l":142.1960426362,"c":142.5494032148,"v":258545.2436079178,"t":1724094000}
+{"o":142.5494032148,"h":143.8141375049,"l":142.3308116216,"c":142.9827373849,"v":336069.9393565464,"t":1724097600}
+{"o":142.9827373849,"h":143.6576357832,"l":142.7506671303,"c":143.1799462768,"v":201115.4902659701,"t":1724101200}
+{"o":143.1799462768,"h":144.0093566773,"l":142.405941166,"c":143.2324625097,"v":234801.7132147256,"t":1724104800}
+{"o":143.2324625097,"h":144.1425768575,"l":142.5512163166,"c":143.8887838131,"v":276621.2466361855,"t":1724108400}
+{"o":143.8887838131,"h":146.5474187831,"l":143.0462770917,"c":146.1271316038,"v":443428.5684465326,"t":1724112000}
+{"o":146.1271316038,"h":147.4601327064,"l":144.8467137829,"c":145.4045827545,"v":357291.0157344793,"t":1724115600}
+{"o":145.4045827545,"h":145.5362920042,"l":144.5155158069,"c":144.9975628612,"v":259871.7654636345,"t":1724119200}
+{"o":144.9975628612,"h":145.4162055713,"l":144.7593555535,"c":145.2243018113,"v":252175.7742753648,"t":1724122800}
+{"o":145.2243018113,"h":147.1005066794,"l":145.0395957567,"c":146.6686429081,"v":256783.4952178384,"t":1724126400}
+{"o":146.6686429081,"h":148.4161101403,"l":146.551204118,"c":147.2034056813,"v":385822.0687220622,"t":1724130000}
+{"o":147.2034056813,"h":147.3605515342,"l":146.373696762,"c":146.6836566969,"v":206304.6299531233,"t":1724133600}
+{"o":146.6836566969,"h":147.1387686433,"l":146.5372890853,"c":147.0202643913,"v":211015.2965604429,"t":1724137200}
+{"o":147.0202643913,"h":147.3165815569,"l":145.6068226711,"c":145.8150313162,"v":223634.6813666025,"t":1724140800}
+{"o":145.8150313162,"h":146.5249005622,"l":145.7146991473,"c":146.1421520825,"v":165714.8271289272,"t":1724144400}
+{"o":146.1421520825,"h":146.2612926385,"l":145.6975042954,"c":145.778599679,"v":181124.5888775841,"t":1724148000}
+{"o":145.778599679,"h":146.0085964586,"l":144.8017761096,"c":145.0032663761,"v":247420.3052099394,"t":1724151600}
+{"o":145.0032663761,"h":145.77836715,"l":144.9038829055,"c":145.5829339938,"v":220462.7735257144,"t":1724155200}
+{"o":145.5829339938,"h":146.0239067823,"l":144.6397836489,"c":145.6548435687,"v":291935.2028710779,"t":1724158800}
+{"o":145.6548435687,"h":145.7764067268,"l":142.0701280485,"c":142.124873553,"v":493390.8925113332,"t":1724162400}
+{"o":142.124873553,"h":142.4042391137,"l":140.6167506274,"c":141.6187006207,"v":479984.5919516024,"t":1724166000}
+{"o":141.6187006207,"h":142.4661270666,"l":141.2445925384,"c":142.1698917437,"v":313715.3330888768,"t":1724169600}
+{"o":142.1698917437,"h":143.0818927507,"l":142.0341430319,"c":142.9331658381,"v":243592.5489455799,"t":1724173200}
+{"o":142.9331658381,"h":143.5928536842,"l":142.5129320792,"c":143.0464380188,"v":266296.9970637382,"t":1724176800}
+{"o":143.0464380188,"h":143.8660070449,"l":142.843521036,"c":143.5353814308,"v":197947.3252939531,"t":1724180400}
+{"o":143.5353814308,"h":144.0914407893,"l":143.0539949385,"c":143.0559622565,"v":205603.3516433509,"t":1724184000}
+{"o":143.0559622565,"h":143.1234135203,"l":142.1031707012,"c":142.6906632983,"v":188666.7020045144,"t":1724187600}
+{"o":142.6906632983,"h":143.1522503719,"l":142.4517526482,"c":142.8052573394,"v":170740.003564021,"t":1724191200}
+{"o":142.8052573394,"h":142.925256666,"l":141.7868192131,"c":141.8319905542,"v":155574.2543412579,"t":1724194800}
+{"o":141.8319905542,"h":142.5434841888,"l":141.2162274403,"c":141.4118771102,"v":189357.3314637896,"t":1724198400}
+{"o":141.4118771102,"h":142.2799004374,"l":141.166590954,"c":142.1241863509,"v":231689.2859081534,"t":1724202000}
+{"o":142.1241863509,"h":142.6769192577,"l":141.8911237435,"c":142.4409191413,"v":136119.4597298515,"t":1724205600}
+{"o":142.4409191413,"h":142.5151223532,"l":141.5833324952,"c":142.1427551814,"v":117454.7725199071,"t":1724209200}
+{"o":142.1427551814,"h":142.429787395,"l":141.8249493241,"c":142.3317708798,"v":118311.737242887,"t":1724212800}
+{"o":142.3317708798,"h":143.0046382275,"l":142.1231549266,"c":142.8654902157,"v":118761.3903801278,"t":1724216400}
+{"o":142.8654902157,"h":143.1918446248,"l":142.7741479357,"c":142.9775150928,"v":148013.4396603325,"t":1724220000}
+{"o":142.9775150928,"h":143.4411132025,"l":142.2437810072,"c":142.7943918173,"v":163881.9271417019,"t":1724223600}
+{"o":142.7943918173,"h":143.1218211442,"l":141.4973310047,"c":141.7514398369,"v":174339.5039488855,"t":1724227200}
+{"o":141.7514398369,"h":141.8611990109,"l":140.5150659359,"c":141.0918457621,"v":155049.7921752891,"t":1724230800}
+{"o":141.0918457621,"h":141.8693819715,"l":140.8451859922,"c":141.6990925245,"v":145394.8182038531,"t":1724234400}
+{"o":141.6990925245,"h":141.8485854198,"l":140.8451838985,"c":140.9167860084,"v":147905.2918807068,"t":1724238000}
+{"o":140.9167860084,"h":141.3982593886,"l":140.1249213255,"c":140.8616764413,"v":156916.0781266927,"t":1724241600}
+{"o":140.8616764413,"h":141.1420925423,"l":138.3093261485,"c":140.8493732322,"v":344023.5420015124,"t":1724245200}
+{"o":140.8493732322,"h":142.0646478815,"l":138.8020332833,"c":139.4809483205,"v":597276.8466477736,"t":1724248800}
+{"o":139.4809483205,"h":140.3991358659,"l":138.7858493133,"c":139.9251637181,"v":378797.2163536851,"t":1724252400}
+{"o":139.9251637181,"h":140.9158998771,"l":139.2846199852,"c":140.8626382125,"v":248123.0238503182,"t":1724256000}
+{"o":140.8626382125,"h":141.6766371898,"l":140.5493046291,"c":141.0545213693,"v":241934.2321690525,"t":1724259600}
+{"o":141.0545213693,"h":142.6684762172,"l":140.8327470103,"c":142.323144066,"v":331160.0874813377,"t":1724263200}
+{"o":142.323144066,"h":143.2928076412,"l":141.77463306,"c":143.0631178771,"v":302994.2563656674,"t":1724266800}
+{"o":143.0631178771,"h":143.9808787763,"l":142.1970064764,"c":142.6666691851,"v":335475.564271929,"t":1724270400}
+{"o":142.6666691851,"h":143.5356202989,"l":142.2571988597,"c":143.2300981213,"v":283546.6535597511,"t":1724274000}
+{"o":143.2300981213,"h":143.4650178457,"l":142.5008513272,"c":142.5334685563,"v":218776.7531043811,"t":1724277600}
+{"o":142.5334685563,"h":143.0324653695,"l":141.7163206735,"c":142.3975030291,"v":214916.7575623551,"t":1724281200}
+{"o":142.3975030291,"h":142.8456604688,"l":142.0485424431,"c":142.0824291663,"v":232744.3745476091,"t":1724284800}
+{"o":142.0824291663,"h":142.8265315986,"l":141.9929911706,"c":142.6325912027,"v":224838.6880511141,"t":1724288400}
+{"o":142.6325912027,"h":142.7206198867,"l":140.3140983249,"c":141.1203972046,"v":238364.6826657567,"t":1724292000}
+{"o":141.1203972046,"h":141.5038797903,"l":140.7439570776,"c":141.3756280913,"v":164112.7703244295,"t":1724295600}
+{"o":141.3756280913,"h":141.8848963751,"l":141.0297985317,"c":141.7764884532,"v":143559.021355348,"t":1724299200}
+{"o":141.7764884532,"h":141.9375694895,"l":141.4938130389,"c":141.8203034446,"v":124576.9023420644,"t":1724302800}
+{"o":141.8203034446,"h":142.4018448472,"l":141.7101245021,"c":142.3450118739,"v":135747.2906365074,"t":1724306400}
+{"o":142.3450118739,"h":143.2380135507,"l":142.0214089711,"c":142.9164105883,"v":159690.8156530841,"t":1724310000}
+{"o":142.9164105883,"h":143.2189513328,"l":142.5891586451,"c":142.786419858,"v":158957.9071141001,"t":1724313600}
+{"o":142.786419858,"h":142.8296490798,"l":142.2592465512,"c":142.5599276779,"v":153948.2956110118,"t":1724317200}
+{"o":142.5599276779,"h":143.9067777179,"l":142.3544903362,"c":143.6835243897,"v":206774.1929789308,"t":1724320800}
+{"o":143.6835243897,"h":144.3705374579,"l":143.0320401694,"c":144.1232122807,"v":263203.0939153363,"t":1724324400}
+{"o":144.1232122807,"h":144.5138679533,"l":142.5797521638,"c":142.8201647921,"v":434027.7246425626,"t":1724328000}
+{"o":142.8201647921,"h":143.4315394309,"l":141.867246664,"c":142.6464219053,"v":330043.8496399734,"t":1724331600}
+{"o":142.6464219053,"h":142.7618997565,"l":141.6453094819,"c":142.3917890698,"v":302227.3156843891,"t":1724335200}
+{"o":142.3917890698,"h":143.1245985561,"l":141.6317584329,"c":142.2148306354,"v":258264.1571933144,"t":1724338800}
+{"o":142.2148306354,"h":142.8948856612,"l":142.1146535662,"c":142.3639732513,"v":239761.6508366387,"t":1724342400}
+{"o":142.3639732513,"h":142.8789691646,"l":142.0217497612,"c":142.1817585123,"v":195467.8513083713,"t":1724346000}
+{"o":142.1817585123,"h":143.1433328726,"l":141.9925185735,"c":142.5196249815,"v":167364.5905417576,"t":1724349600}
+{"o":142.5196249815,"h":142.7680371626,"l":142.1823665501,"c":142.2919941364,"v":186391.5586354339,"t":1724353200}
+{"o":142.2919941364,"h":143.1254748036,"l":142.2265169301,"c":142.9720027848,"v":259885.9897029224,"t":1724356800}
+{"o":142.9720027848,"h":143.3230001233,"l":142.6059912311,"c":142.9267985625,"v":180792.7576860674,"t":1724360400}
+{"o":142.9267985625,"h":143.0226030506,"l":142.6354845395,"c":142.7905824308,"v":157633.7336273612,"t":1724364000}
+{"o":142.7905824308,"h":143.0150941965,"l":142.6063795764,"c":142.8110202686,"v":165863.5670836927,"t":1724367600}
+{"o":142.8110202686,"h":144.9920298134,"l":142.750503038,"c":143.9603685922,"v":248011.7966125683,"t":1724371200}
+{"o":143.9603685922,"h":144.3206318703,"l":143.4681586745,"c":144.2975683627,"v":212945.3380350455,"t":1724374800}
+{"o":144.2975683627,"h":145.2726291642,"l":144.1214810595,"c":144.3525190223,"v":241773.999204575,"t":1724378400}
+{"o":144.3525190223,"h":144.649226594,"l":143.9171294664,"c":144.0380415664,"v":173117.5232674325,"t":1724382000}
+{"o":144.0380415664,"h":144.607249671,"l":143.9133455361,"c":143.960340216,"v":161802.920303718,"t":1724385600}
+{"o":143.960340216,"h":145.4761972597,"l":143.960340216,"c":145.020097612,"v":183269.8620593172,"t":1724389200}
+{"o":145.020097612,"h":145.4873492251,"l":144.4601780434,"c":145.1640160863,"v":171911.8642115536,"t":1724392800}
+{"o":145.1640160863,"h":145.3145719891,"l":144.5713857963,"c":144.724293975,"v":159871.1618772426,"t":1724396400}
+{"o":144.724293975,"h":145.0716373678,"l":144.5446467249,"c":144.721461862,"v":133264.9067972453,"t":1724400000}
+{"o":144.721461862,"h":144.721461862,"l":143.7737209665,"c":143.8861034479,"v":203524.7984988358,"t":1724403600}
+{"o":143.8861034479,"h":144.3217704941,"l":143.7976901744,"c":143.840167705,"v":133117.7894900051,"t":1724407200}
+{"o":143.840167705,"h":143.918600358,"l":142.9160988867,"c":143.001419551,"v":170956.4365997474,"t":1724410800}
+{"o":143.001419551,"h":144.113330624,"l":143.001419551,"c":143.9715934522,"v":165994.389988697,"t":1724414400}
+{"o":143.9715934522,"h":144.2035404363,"l":143.1256111515,"c":144.1992282154,"v":215309.3398134449,"t":1724418000}
+{"o":144.1992282154,"h":146.6632633949,"l":142.2993781256,"c":143.1613823719,"v":832285.7113853169,"t":1724421600}
+{"o":143.1613823719,"h":144.6075575664,"l":142.8885122487,"c":143.9339734654,"v":361570.9499575891,"t":1724425200}
+{"o":143.9339734654,"h":144.7634325632,"l":143.6262677714,"c":144.6127458527,"v":260147.8870702085,"t":1724428800}
+{"o":144.6127458527,"h":148.10087207,"l":144.594490692,"c":147.7532554685,"v":409555.6209097605,"t":1724432400}
+{"o":147.7532554685,"h":149.1875174982,"l":147.1767954791,"c":147.8633659848,"v":530264.1669588822,"t":1724436000}
+{"o":147.8633659848,"h":149.7975283605,"l":147.6614101249,"c":149.3024239783,"v":332718.4495624493,"t":1724439600}
+{"o":149.3024239783,"h":151.1983904439,"l":149.266626525,"c":150.5326846413,"v":340214.6643005883,"t":1724443200}
+{"o":150.5326846413,"h":151.9288703835,"l":150.3811193226,"c":151.7997650361,"v":336797.6754429402,"t":1724446800}
+{"o":151.7997650361,"h":153.613362109,"l":151.1245272783,"c":151.5145359925,"v":389107.3616553643,"t":1724450400}
+{"o":151.5145359925,"h":153.2260112703,"l":151.5145359925,"c":152.887977653,"v":237449.0292087705,"t":1724454000}
+{"o":152.887977653,"h":153.8465053272,"l":151.943476359,"c":152.7568381137,"v":286482.9477492548,"t":1724457600}
+{"o":152.7568381137,"h":152.9229758867,"l":151.5619307939,"c":152.9138302221,"v":202745.1779343055,"t":1724461200}
+{"o":152.9138302221,"h":154.2033936614,"l":151.4903161056,"c":152.9605118122,"v":187358.7276836038,"t":1724464800}
+{"o":152.9605118122,"h":153.2445371724,"l":152.6243551567,"c":152.8741305383,"v":147006.0190595967,"t":1724468400}
+{"o":152.8741305383,"h":153.7072924241,"l":152.7559676198,"c":153.6255058192,"v":136279.4729168267,"t":1724472000}
+{"o":153.6255058192,"h":154.9768193985,"l":153.5196117456,"c":154.1092234645,"v":209685.5633205023,"t":1724475600}
+{"o":154.1092234645,"h":154.5045496258,"l":153.6257522161,"c":153.6295281975,"v":211464.4833220171,"t":1724479200}
+{"o":153.6295281975,"h":154.3272880706,"l":153.6284207066,"c":154.221366261,"v":135476.9977639663,"t":1724482800}
+{"o":154.221366261,"h":155.2106911987,"l":153.9221912141,"c":155.1515367894,"v":206687.6613049912,"t":1724486400}
+{"o":155.1515367894,"h":157.548393038,"l":154.5488935377,"c":157.1214946833,"v":191216.0519669068,"t":1724490000}
+{"o":157.1214946833,"h":158.3356824265,"l":156.5058465416,"c":157.3819847884,"v":276766.7445536252,"t":1724493600}
+{"o":157.3819847884,"h":158.1178981046,"l":156.8397923182,"c":156.9391096234,"v":225011.8525175634,"t":1724497200}
+{"o":156.9391096234,"h":157.8910891803,"l":156.5770890188,"c":156.8864648324,"v":225035.7696582988,"t":1724500800}
+{"o":156.8864648324,"h":157.5371502618,"l":156.7470583594,"c":157.537003005,"v":262750.43320039,"t":1724504400}
+{"o":157.537003005,"h":158.2961990751,"l":156.8854582238,"c":158.2961990751,"v":260025.4955765832,"t":1724508000}
+{"o":158.2961990751,"h":159.4352454671,"l":157.7653227681,"c":158.9961555395,"v":289273.9393927061,"t":1724511600}
+{"o":158.9961555395,"h":161.722264103,"l":158.8713293952,"c":160.7372794566,"v":449424.6456691211,"t":1724515200}
+{"o":160.7372794566,"h":161.8617400218,"l":160.0484561807,"c":160.4225904121,"v":389410.9750486761,"t":1724518800}
+{"o":160.4225904121,"h":161.6365427195,"l":159.7449931557,"c":160.984574163,"v":328084.0185450536,"t":1724522400}
+{"o":160.984574163,"h":161.5360021653,"l":159.9275841994,"c":160.1266626942,"v":233556.846982308,"t":1724526000}
+{"o":160.1266626942,"h":160.7009297054,"l":159.7662068707,"c":160.0214359299,"v":204983.2077986193,"t":1724529600}
+{"o":160.0214359299,"h":160.0299008399,"l":155.2338623052,"c":157.0561871499,"v":379872.0351000389,"t":1724533200}
+{"o":157.0561871499,"h":158.967544848,"l":157.0080136824,"c":158.5975462337,"v":300277.84095069,"t":1724536800}
+{"o":158.5975462337,"h":160.3965808454,"l":158.448609219,"c":160.1964154199,"v":198555.459207336,"t":1724540400}
+{"o":160.1964154199,"h":160.2439118129,"l":158.1933815928,"c":158.4328094274,"v":272747.9894445796,"t":1724544000}
+{"o":158.4328094274,"h":159.4629252613,"l":156.9740378119,"c":157.7608913901,"v":277541.5586856405,"t":1724547600}
+{"o":157.7608913901,"h":158.6247916047,"l":157.6888124853,"c":158.3489373183,"v":159355.0518815079,"t":1724551200}
+{"o":158.3489373183,"h":158.4669147254,"l":156.9373783653,"c":157.8364121027,"v":206323.3971903379,"t":1724554800}
+{"o":157.8364121027,"h":158.3640871707,"l":157.0111215345,"c":158.3640871707,"v":184479.7554025652,"t":1724558400}
+{"o":158.3640871707,"h":158.5987072572,"l":157.7809820887,"c":157.895602267,"v":221226.8148078171,"t":1724562000}
+{"o":157.895602267,"h":158.0337115493,"l":157.0918587935,"c":157.3145773033,"v":186061.2982364015,"t":1724565600}
+{"o":157.3145773033,"h":157.3145773033,"l":154.8391082242,"c":155.6846510386,"v":283050.7626616496,"t":1724569200}
+{"o":155.6846510386,"h":156.840484866,"l":155.3335426445,"c":156.767969907,"v":201539.5037717863,"t":1724572800}
+{"o":156.767969907,"h":157.4762737908,"l":156.2448992008,"c":157.0232937774,"v":181668.6142940074,"t":1724576400}
+{"o":157.0232937774,"h":157.0870972825,"l":155.884760395,"c":156.3481573718,"v":151550.9827538332,"t":1724580000}
+{"o":156.3481573718,"h":157.4669394938,"l":156.2748726649,"c":156.8275384504,"v":177517.8047883713,"t":1724583600}
+{"o":156.8275384504,"h":157.4255495757,"l":156.5092096611,"c":157.4255495757,"v":137431.5489684368,"t":1724587200}
+{"o":157.4255495757,"h":158.8210270871,"l":157.3071471795,"c":158.2596762257,"v":256337.9364382503,"t":1724590800}
+{"o":158.2596762257,"h":159.5801382764,"l":158.2501666619,"c":158.8528483237,"v":222240.40495925,"t":1724594400}
+{"o":158.8528483237,"h":159.7089612678,"l":158.417839307,"c":159.1135480991,"v":239505.2323792957,"t":1724598000}
+{"o":159.1135480991,"h":160.1033265627,"l":158.2825516055,"c":158.8136903554,"v":236283.7381222571,"t":1724601600}
+{"o":158.8136903554,"h":159.5753351791,"l":158.5334108452,"c":159.2404832688,"v":190083.2721618972,"t":1724605200}
+{"o":159.2404832688,"h":159.7531423137,"l":158.7042226162,"c":159.3129838958,"v":194850.681903975,"t":1724608800}
+{"o":159.3129838958,"h":159.5754584005,"l":158.395834647,"c":158.9273367313,"v":181689.3078950295,"t":1724612400}
+{"o":158.9273367313,"h":159.3272601688,"l":158.3779310654,"c":158.726259627,"v":193588.1093863701,"t":1724616000}
+{"o":158.726259627,"h":161.3086585554,"l":158.5983221145,"c":161.0656877001,"v":323277.1853944354,"t":1724619600}
+{"o":161.0656877001,"h":161.7731721087,"l":159.8912148152,"c":160.3902548151,"v":244205.4452364027,"t":1724623200}
+{"o":160.3902548151,"h":161.0428910874,"l":158.2574704018,"c":158.6991197993,"v":290760.5291870171,"t":1724626800}
+{"o":158.6991197993,"h":159.6691526874,"l":158.0630307424,"c":158.8344244552,"v":277910.3594573613,"t":1724630400}
+{"o":158.8344244552,"h":158.999433758,"l":157.6949628571,"c":157.8304724815,"v":203178.1120492292,"t":1724634000}
+{"o":157.8304724815,"h":158.3614796278,"l":157.2244107554,"c":158.3433602197,"v":204331.6943286314,"t":1724637600}
+{"o":158.3433602197,"h":159.9254559858,"l":158.0808870203,"c":159.8927242579,"v":167032.4342566646,"t":1724641200}
+{"o":164.9798090193,"h":166.4346243199,"l":164.885152457,"c":164.9798090193,"v":776450.9108888266,"t":1717444800}
+{"o":164.9798090193,"h":165.4109778013,"l":164.3482913115,"c":164.7742509041,"v":655967.7620763008,"t":1717448400}
+{"o":164.7742509041,"h":164.9240200001,"l":164.2517163571,"c":164.7239080865,"v":393831.2992177492,"t":1717452000}
+{"o":164.7239080865,"h":164.9232300427,"l":163.805060394,"c":164.3335519358,"v":368126.3172160829,"t":1717455600}
+{"o":164.3335519358,"h":165.0505960882,"l":163.7610944373,"c":164.7828226049,"v":412992.7237825663,"t":1717459200}
+{"o":164.7828226049,"h":166.0912906583,"l":164.2699633262,"c":165.8693767778,"v":407083.6049819706,"t":1717462800}
+{"o":165.8693767778,"h":165.8693767778,"l":165.0603806823,"c":165.4813246956,"v":329051.8776932337,"t":1717466400}
+{"o":165.4813246956,"h":165.9240315947,"l":165.2196905792,"c":165.7607666608,"v":322251.9487924653,"t":1717470000}
+{"o":165.7607666608,"h":166.3761063515,"l":165.2536051271,"c":165.496714603,"v":335827.1621892271,"t":1717473600}
+{"o":165.496714603,"h":165.7912027453,"l":164.574917452,"c":164.574917452,"v":305429.3730391289,"t":1717477200}
+{"o":164.574917452,"h":165.2893613409,"l":164.2047614607,"c":164.958183887,"v":412415.9077649051,"t":1717480800}
+{"o":164.958183887,"h":165.2309181951,"l":164.4762186732,"c":164.4762186732,"v":296699.784892425,"t":1717484400}
+{"o":164.4762186732,"h":165.1380532727,"l":164.2150132423,"c":164.254848213,"v":319671.6446532176,"t":1717488000}
+{"o":164.254848213,"h":164.5873720551,"l":163.1620198707,"c":163.9488288575,"v":315754.3057381992,"t":1717491600}
+{"o":163.9488288575,"h":164.9358194168,"l":163.7399123553,"c":164.772507627,"v":304425.8995842778,"t":1717495200}
+{"o":164.772507627,"h":165.0975475221,"l":164.429070971,"c":164.8272330474,"v":321558.8145237464,"t":1717498800}
+{"o":164.8272330474,"h":165.4620607855,"l":164.564560242,"c":165.0628704108,"v":389315.4819305814,"t":1717502400}
+{"o":165.0628704108,"h":165.8826110584,"l":164.6590085982,"c":165.5220698956,"v":543724.3909211396,"t":1717506000}
+{"o":165.5220698956,"h":166.5315213009,"l":165.010554583,"c":165.3145541356,"v":542797.3893916581,"t":1717509600}
+{"o":165.3145541356,"h":167.2059967895,"l":164.9618236487,"c":167.2059967895,"v":497862.5707778016,"t":1717513200}
+{"o":167.2059967895,"h":169.2836632817,"l":167.1322787413,"c":168.7219221433,"v":672114.7964645284,"t":1717516800}
+{"o":168.7219221433,"h":168.8491764004,"l":167.6056492119,"c":168.5594624939,"v":464543.9774078411,"t":1717520400}
+{"o":168.5594624939,"h":169.7082256052,"l":168.4247162797,"c":169.2496825199,"v":429718.9147484193,"t":1717524000}
+{"o":169.2496825199,"h":169.2496825199,"l":167.7301442843,"c":168.8364731191,"v":487657.8296211933,"t":1717527600}
+{"o":168.8364731191,"h":169.2301816298,"l":167.6326978457,"c":168.7787778085,"v":446879.7479914675,"t":1717531200}
+{"o":168.7787778085,"h":169.3630847543,"l":168.3913081359,"c":168.9497066067,"v":387577.8563192702,"t":1717534800}
+{"o":168.9497066067,"h":170.3286510811,"l":168.9497066067,"c":170.2628808095,"v":623095.3019424938,"t":1717538400}
+{"o":170.2628808095,"h":171.2198040917,"l":169.9397982207,"c":171.0499739049,"v":403762.4835086641,"t":1717542000}
+{"o":171.0499739049,"h":171.8385044814,"l":170.509576858,"c":171.4011892544,"v":408318.0367730467,"t":1717545600}
+{"o":171.4011892544,"h":172.8263583682,"l":170.8771690494,"c":172.3822843791,"v":382637.6471977585,"t":1717549200}
+{"o":172.3822843791,"h":174.1611231414,"l":172.1108262219,"c":172.7777627641,"v":514170.0704770718,"t":1717552800}
+{"o":172.7777627641,"h":173.1592854537,"l":171.9221275739,"c":172.2928539289,"v":359043.0779247435,"t":1717556400}
+{"o":172.2928539289,"h":172.7547328506,"l":171.6470335256,"c":172.4535923288,"v":362508.3684422229,"t":1717560000}
+{"o":172.4535923288,"h":173.080443736,"l":171.7810573629,"c":172.8563284938,"v":383382.5066569566,"t":1717563600}
+{"o":172.8563284938,"h":173.5445847029,"l":172.7394614594,"c":173.3262229929,"v":374958.9241106789,"t":1717567200}
+{"o":173.3262229929,"h":173.60992018,"l":172.6809689419,"c":172.7738846009,"v":453086.8040392975,"t":1717570800}
+{"o":172.7738846009,"h":173.0155121955,"l":171.9076964725,"c":172.4045912906,"v":493128.1561823084,"t":1717574400}
+{"o":172.4045912906,"h":173.4005399201,"l":172.1098837292,"c":172.7643163779,"v":484822.2527316358,"t":1717578000}
+{"o":172.7643163779,"h":173.1137643207,"l":171.8609191696,"c":171.8609191696,"v":459150.9135867233,"t":1717581600}
+{"o":171.8609191696,"h":172.3411032302,"l":171.4651632708,"c":172.2633723683,"v":436444.912978971,"t":1717585200}
+{"o":172.2633723683,"h":172.9415235132,"l":171.3914858044,"c":172.2780224164,"v":553367.8559489831,"t":1717588800}
+{"o":172.2780224164,"h":173.270051983,"l":171.5337146668,"c":171.782847811,"v":727688.2266746816,"t":1717592400}
+{"o":171.782847811,"h":172.5136287838,"l":170.6746257544,"c":172.119733403,"v":647334.2029094035,"t":1717596000}
+{"o":172.119733403,"h":174.4724509517,"l":172.0216302878,"c":174.0857116104,"v":584454.6221607925,"t":1717599600}
+{"o":174.0857116104,"h":174.9328288964,"l":173.1307671005,"c":173.3632084215,"v":585720.7444555575,"t":1717603200}
+{"o":173.3632084215,"h":174.7348479473,"l":173.2084385705,"c":174.0056227246,"v":504327.7192944777,"t":1717606800}
+{"o":174.0056227246,"h":174.4600132482,"l":171.9964591171,"c":172.5543419207,"v":542050.4753732855,"t":1717610400}
+{"o":172.5543419207,"h":172.8458643459,"l":171.8422521353,"c":172.3354320176,"v":463841.1363367934,"t":1717614000}
+{"o":172.3354320176,"h":172.9302452155,"l":172.1276364819,"c":172.8207925221,"v":425058.5773307055,"t":1717617600}
+{"o":172.8207925221,"h":172.896729979,"l":172.2135994827,"c":172.5011569613,"v":398608.2572230533,"t":1717621200}
+{"o":172.5011569613,"h":173.1778218372,"l":172.3086259412,"c":172.562433869,"v":413625.2679632615,"t":1717624800}
+{"o":172.562433869,"h":173.041183499,"l":172.3557983539,"c":172.8804065646,"v":423860.7376391983,"t":1717628400}
+{"o":172.8804065646,"h":173.2376393719,"l":172.4928124704,"c":173.0493455895,"v":388994.4550637208,"t":1717632000}
+{"o":173.0493455895,"h":173.5778248302,"l":172.5480881159,"c":172.9575605336,"v":385235.0102790852,"t":1717635600}
+{"o":172.9575605336,"h":173.7701136253,"l":172.8741532429,"c":173.7038991593,"v":371333.9984438688,"t":1717639200}
+{"o":173.7038991593,"h":173.7038991593,"l":172.9838792901,"c":173.211196345,"v":350171.9309123076,"t":1717642800}
+{"o":173.211196345,"h":173.7551185125,"l":171.9274842861,"c":173.0966336218,"v":426115.2406619705,"t":1717646400}
+{"o":173.0966336218,"h":173.0966336218,"l":171.6063648799,"c":171.6586129736,"v":350172.5275404846,"t":1717650000}
+{"o":171.6586129736,"h":171.9297288566,"l":170.9014575004,"c":171.3130748263,"v":357840.5377611025,"t":1717653600}
+{"o":171.3130748263,"h":172.0917462546,"l":170.8632273313,"c":171.9567869772,"v":450107.4333949531,"t":1717657200}
+{"o":171.9567869772,"h":172.4106687108,"l":171.3985881401,"c":172.290058681,"v":507056.5356952446,"t":1717660800}
+{"o":172.290058681,"h":173.2054970785,"l":171.9077472473,"c":172.2079182859,"v":483209.7187342914,"t":1717664400}
+{"o":172.2079182859,"h":172.2168262217,"l":171.4070670775,"c":172.0560237825,"v":508651.6409146105,"t":1717668000}
+{"o":172.0560237825,"h":172.399031547,"l":171.8019521183,"c":172.399031547,"v":477207.2118830972,"t":1717671600}
+{"o":172.399031547,"h":172.7988942352,"l":171.8343015857,"c":172.2267579306,"v":515203.3596022959,"t":1717675200}
+{"o":172.2267579306,"h":172.6641464449,"l":171.7319137725,"c":171.92528928,"v":494985.4655217276,"t":1717678800}
+{"o":171.92528928,"h":172.5536214336,"l":171.5619759658,"c":172.54429059,"v":715567.7544500898,"t":1717682400}
+{"o":172.54429059,"h":173.0184009417,"l":172.1799591203,"c":172.2564407441,"v":882959.8692451984,"t":1717686000}
+{"o":172.2564407441,"h":172.3865891921,"l":170.6966654705,"c":170.9425035312,"v":720691.8301018709,"t":1717689600}
+{"o":170.9425035312,"h":171.7048216564,"l":170.2197980197,"c":171.1478376027,"v":863381.4018612336,"t":1717693200}
+{"o":171.1478376027,"h":171.3475596208,"l":169.9772470082,"c":170.3811573088,"v":782682.905654265,"t":1717696800}
+{"o":170.3811573088,"h":170.3877348379,"l":167.6283029268,"c":168.391746527,"v":908723.3786496635,"t":1717700400}
+{"o":168.391746527,"h":170.1341101868,"l":166.9143672993,"c":169.7196377996,"v":810113.0762238838,"t":1717704000}
+{"o":169.7196377996,"h":170.111667209,"l":169.1020341716,"c":169.429777818,"v":648996.7695470965,"t":1717707600}
+{"o":169.429777818,"h":170.0360186052,"l":169.1535167537,"c":169.8689629277,"v":613220.6406731132,"t":1717711200}
+{"o":169.8689629277,"h":170.1060806042,"l":168.7046778503,"c":169.4317637443,"v":682073.1132955892,"t":1717714800}
+{"o":169.4317637443,"h":169.875560581,"l":169.0931433405,"c":169.4197659501,"v":619601.2478449101,"t":1717718400}
+{"o":169.4197659501,"h":169.6334046927,"l":168.6789899328,"c":169.3786496939,"v":557097.8905051034,"t":1717722000}
+{"o":169.3786496939,"h":169.8221944691,"l":168.301617277,"c":169.1615222263,"v":584501.0988805,"t":1717725600}
+{"o":169.1615222263,"h":169.8790627953,"l":168.992507731,"c":169.8790627953,"v":495790.6282421274,"t":1717729200}
+{"o":169.8790627953,"h":171.6220952366,"l":169.6792266759,"c":171.3389458901,"v":491347.1421586412,"t":1717732800}
+{"o":171.3389458901,"h":171.8770042476,"l":171.0125588397,"c":171.4349865761,"v":466979.5402685073,"t":1717736400}
+{"o":171.4349865761,"h":171.7746424363,"l":171.063485594,"c":171.5865403468,"v":453778.0765635045,"t":1717740000}
+{"o":171.5865403468,"h":171.8506994792,"l":171.2422434898,"c":171.3360035372,"v":539957.1533141222,"t":1717743600}
+{"o":171.3360035372,"h":171.7069744885,"l":171.0735116754,"c":171.3549040707,"v":456103.0491623228,"t":1717747200}
+{"o":171.3549040707,"h":171.4668675568,"l":170.6625918973,"c":170.9594675219,"v":461139.3254994578,"t":1717750800}
+{"o":170.9594675219,"h":171.2277811338,"l":170.1516383717,"c":170.6845436281,"v":474504.9352047364,"t":1717754400}
+{"o":170.6845436281,"h":171.5426208657,"l":170.2946057544,"c":171.3649213409,"v":549752.3954434464,"t":1717758000}
+{"o":171.3649213409,"h":172.0694204313,"l":168.522992778,"c":170.3683313409,"v":958575.7697164669,"t":1717761600}
+{"o":170.3683313409,"h":171.0855425318,"l":169.7891680243,"c":170.6948482307,"v":797498.0381722942,"t":1717765200}
+{"o":170.6948482307,"h":171.0368597943,"l":169.5176037573,"c":170.7412403582,"v":977039.3579953065,"t":1717768800}
+{"o":170.7412403582,"h":170.7412403582,"l":168.6298685876,"c":169.3557297577,"v":992863.041580471,"t":1717772400}
+{"o":169.3557297577,"h":169.653955292,"l":167.8034684689,"c":167.9964998653,"v":1019728.0527218364,"t":1717776000}
+{"o":167.9964998653,"h":168.039229975,"l":164.5871715318,"c":164.8641039474,"v":1259423.4526176199,"t":1717779600}
+{"o":164.8641039474,"h":164.8641039474,"l":153.0828640232,"c":160.3366457169,"v":2619062.6032583574,"t":1717783200}
+{"o":160.3366457169,"h":166.5850595165,"l":159.5100770893,"c":161.3620732829,"v":1098079.3194473435,"t":1717786800}
+{"o":161.3620732829,"h":162.3763028086,"l":159.8132974528,"c":162.0350294393,"v":879157.1478717009,"t":1717790400}
+{"o":162.0350294393,"h":162.4225048264,"l":161.5808186202,"c":161.8620179344,"v":1030784.7888464294,"t":1717794000}
+{"o":161.8620179344,"h":162.5278123757,"l":161.6156568602,"c":162.4049304075,"v":1040255.191431368,"t":1717797600}
+{"o":162.4049304075,"h":162.5697054405,"l":161.7307289062,"c":161.7789509708,"v":710002.8093823588,"t":1717801200}
+{"o":161.7789509708,"h":161.855566102,"l":161.1973770952,"c":161.4147887923,"v":680575.8657603412,"t":1717804800}
+{"o":161.4147887923,"h":162.5396646914,"l":161.3489512082,"c":162.4052756393,"v":524530.605723241,"t":1717808400}
+{"o":162.4052756393,"h":162.4249365519,"l":161.5311358618,"c":161.8741752951,"v":431017.4796874554,"t":1717812000}
+{"o":161.8741752951,"h":162.3074763263,"l":161.6498197471,"c":161.9758535385,"v":387029.8347671117,"t":1717815600}
+{"o":161.9758535385,"h":162.1632477756,"l":161.2415649621,"c":161.3456699721,"v":425893.9505593058,"t":1717819200}
+{"o":161.3456699721,"h":162.0866272425,"l":160.8280315787,"c":161.7039905506,"v":420133.1426994537,"t":1717822800}
+{"o":161.7039905506,"h":162.0600328326,"l":161.4109334273,"c":161.8906817327,"v":509720.1164097334,"t":1717826400}
+{"o":161.8906817327,"h":163.0685077753,"l":161.8906817327,"c":162.9127530686,"v":377403.8190572162,"t":1717830000}
+{"o":162.9127530686,"h":162.9362062594,"l":161.7963412945,"c":161.9215789624,"v":387425.4275958266,"t":1717833600}
+{"o":161.9215789624,"h":162.0086315361,"l":161.3915699238,"c":161.6762288984,"v":436720.204434582,"t":1717837200}
+{"o":161.6762288984,"h":161.7601282891,"l":160.7302784695,"c":161.3142534238,"v":483020.4487588285,"t":1717840800}
+{"o":161.3142534238,"h":161.5761105822,"l":159.4193469091,"c":159.8228997202,"v":566915.6680712041,"t":1717844400}
+{"o":159.8228997202,"h":160.1424117943,"l":156.8265195931,"c":159.2299221055,"v":566000.0255795338,"t":1717848000}
+{"o":159.2299221055,"h":159.7831805182,"l":156.6353000053,"c":159.7831805182,"v":767079.2127427877,"t":1717851600}
+{"o":159.7831805182,"h":160.5841319092,"l":156.7631492159,"c":160.4205363462,"v":525090.6404462983,"t":1717855200}
+{"o":160.4205363462,"h":160.7025041494,"l":159.223338817,"c":159.5258369991,"v":761176.9866334972,"t":1717858800}
+{"o":159.5258369991,"h":159.871689264,"l":158.2704071939,"c":159.089992827,"v":568292.8704528735,"t":1717862400}
+{"o":159.089992827,"h":159.7152742716,"l":156.886557962,"c":159.6752885925,"v":574218.4537840213,"t":1717866000}
+{"o":159.6752885925,"h":160.4527221468,"l":159.2391104651,"c":159.3448341014,"v":914986.8713689964,"t":1717869600}
+{"o":159.3448341014,"h":159.8092916688,"l":156.8324592507,"c":159.1831615098,"v":544253.3569816102,"t":1717873200}
+{"o":159.1831615098,"h":159.402776404,"l":158.0010906654,"c":158.6218688926,"v":431407.2296628078,"t":1717876800}
+{"o":158.6218688926,"h":158.7465050089,"l":158.0506501676,"c":158.2149906441,"v":393142.6380918688,"t":1717880400}
+{"o":158.2149906441,"h":158.333344665,"l":156.6984456577,"c":157.8616232219,"v":416364.6887044882,"t":1717884000}
+{"o":157.8616232219,"h":157.9974810473,"l":155.6923859976,"c":157.2266082784,"v":425831.474131599,"t":1717887600}
+{"o":157.2266082784,"h":157.9091037781,"l":157.0806606976,"c":157.545573261,"v":416780.2392534644,"t":1717891200}
+{"o":157.545573261,"h":158.1596624536,"l":157.36416859,"c":158.0206433222,"v":378982.3652655115,"t":1717894800}
+{"o":158.0206433222,"h":158.0233355328,"l":154.1217713468,"c":156.5715833646,"v":456553.7943490006,"t":1717898400}
+{"o":156.5715833646,"h":157.419932485,"l":155.7814095956,"c":157.1736781788,"v":379743.6955845376,"t":1717902000}
+{"o":157.1736781788,"h":158.0017070362,"l":157.0938684142,"c":157.440612527,"v":302244.0055961016,"t":1717905600}
+{"o":157.440612527,"h":158.5493905344,"l":155.2372172535,"c":158.2289805416,"v":398889.8599814618,"t":1717909200}
+{"o":158.2289805416,"h":158.8167588764,"l":158.1185851635,"c":158.6484272157,"v":353257.4738673209,"t":1717912800}
+{"o":158.6484272157,"h":159.1210424327,"l":158.2823373703,"c":158.3987798698,"v":312553.116296959,"t":1717916400}
+{"o":158.3987798698,"h":159.0394309393,"l":157.9983366518,"c":158.9061863434,"v":264901.5143134447,"t":1717920000}
+{"o":158.9061863434,"h":159.1775664466,"l":158.5844798129,"c":158.8827019395,"v":281038.323088158,"t":1717923600}
+{"o":158.8827019395,"h":158.886694121,"l":157.1019297776,"c":158.3953437544,"v":317756.6452042312,"t":1717927200}
+{"o":158.3953437544,"h":159.0208737112,"l":156.7452790943,"c":158.8743103324,"v":315400.2286329214,"t":1717930800}
+{"o":158.8743103324,"h":160.9373404847,"l":158.5357611898,"c":160.4869425503,"v":461926.9311047287,"t":1717934400}
+{"o":160.4869425503,"h":160.7160255561,"l":158.9889521634,"c":159.8632710206,"v":510291.6746364281,"t":1717938000}
+{"o":159.8632710206,"h":160.8282905242,"l":159.6976004964,"c":160.762469958,"v":467921.8129101308,"t":1717941600}
+{"o":160.762469958,"h":161.2557824466,"l":160.466503808,"c":161.1156705097,"v":484506.0024252883,"t":1717945200}
+{"o":161.1156705097,"h":161.1777666924,"l":160.3670386518,"c":160.6215617699,"v":447678.8926370709,"t":1717948800}
+{"o":160.6215617699,"h":160.7426255983,"l":159.9856251189,"c":160.3041674884,"v":469563.5737914328,"t":1717952400}
+{"o":160.3041674884,"h":161.9881420134,"l":159.9841739346,"c":161.8198018603,"v":450578.7790190522,"t":1717956000}
+{"o":161.8198018603,"h":162.4077967751,"l":161.4984768489,"c":161.5889699829,"v":553946.1393283851,"t":1717959600}
+{"o":161.5889699829,"h":161.5889699829,"l":160.6605595322,"c":160.8609955292,"v":455762.6848288988,"t":1717963200}
+{"o":160.8609955292,"h":161.4692112241,"l":160.6348813318,"c":161.2623093831,"v":451286.0045987417,"t":1717966800}
+{"o":161.2623093831,"h":161.7524845979,"l":160.9843429021,"c":161.326425879,"v":387901.5244268168,"t":1717970400}
+{"o":161.326425879,"h":161.5662474371,"l":161.165668804,"c":161.4859659402,"v":284457.6655864515,"t":1717974000}
+{"o":161.4859659402,"h":161.6038040221,"l":160.0085177747,"c":160.5171566705,"v":449738.5816295976,"t":1717977600}
+{"o":160.5171566705,"h":161.1451438714,"l":160.1143345936,"c":160.6312619802,"v":322084.9938026667,"t":1717981200}
+{"o":160.6312619802,"h":161.052492958,"l":160.1219401808,"c":160.3237394482,"v":308026.0047837341,"t":1717984800}
+{"o":160.3237394482,"h":160.3345899574,"l":159.0213476265,"c":159.224025268,"v":529350.9823568255,"t":1717988400}
+{"o":159.224025268,"h":159.9073509042,"l":158.70856108,"c":159.6322601186,"v":366585.3528806388,"t":1717992000}
+{"o":159.6322601186,"h":159.6410857091,"l":158.6820106288,"c":159.2262941473,"v":338161.7290081184,"t":1717995600}
+{"o":159.2262941473,"h":159.4138186653,"l":158.1351122255,"c":158.579241408,"v":406765.5533620637,"t":1717999200}
+{"o":158.579241408,"h":158.6563090407,"l":156.8308938957,"c":156.9818251596,"v":370848.0534931708,"t":1718002800}
+{"o":156.9818251596,"h":159.1588902597,"l":156.9163638321,"c":158.6816252525,"v":387943.867774848,"t":1718006400}
+{"o":158.6816252525,"h":159.5682680961,"l":157.9277804601,"c":159.4384251289,"v":324312.0964860486,"t":1718010000}
+{"o":159.4384251289,"h":159.5380294574,"l":158.881954982,"c":159.1613872906,"v":355280.8700135963,"t":1718013600}
+{"o":159.1613872906,"h":159.2896335899,"l":158.5101006294,"c":158.7818492477,"v":391247.4620691318,"t":1718017200}
+{"o":158.7818492477,"h":158.8418450325,"l":157.7272699894,"c":157.8483846199,"v":396300.7140951355,"t":1718020800}
+{"o":157.8483846199,"h":158.5529053724,"l":157.070559985,"c":158.259410452,"v":559326.8056367654,"t":1718024400}
+{"o":158.259410452,"h":159.3399291947,"l":157.4902189374,"c":159.204420507,"v":526048.4762638322,"t":1718028000}
+{"o":159.204420507,"h":162.5404883546,"l":159.1107270827,"c":161.7589354181,"v":702161.8765885793,"t":1718031600}
+{"o":161.7589354181,"h":162.1549650574,"l":160.1963816093,"c":161.3515344231,"v":655330.4962839956,"t":1718035200}
+{"o":161.3515344231,"h":162.0529128177,"l":160.708214773,"c":161.9811092082,"v":491406.7707491547,"t":1718038800}
+{"o":161.9811092082,"h":162.2424116614,"l":160.4872949611,"c":161.2996791252,"v":548415.3669727262,"t":1718042400}
+{"o":161.2996791252,"h":161.378857692,"l":159.4236991347,"c":159.7137849713,"v":621146.2070396225,"t":1718046000}
+{"o":159.7137849713,"h":160.0265850634,"l":158.3888705606,"c":159.2668260241,"v":625510.74495716,"t":1718049600}
+{"o":159.2668260241,"h":159.7036826518,"l":158.2447433863,"c":158.8797060613,"v":562594.4724170119,"t":1718053200}
+{"o":158.8797060613,"h":158.9879704711,"l":158.1343835878,"c":158.6872652762,"v":474040.1409070277,"t":1718056800}
+{"o":158.6872652762,"h":158.7785951318,"l":157.6298518228,"c":158.3991236304,"v":414786.3623025777,"t":1718060400}
+{"o":158.3991236304,"h":159.0177404288,"l":157.7981869779,"c":158.2648427012,"v":456846.1859973595,"t":1718064000}
+{"o":158.2648427012,"h":159.1125026976,"l":154.667541048,"c":155.7050503585,"v":547480.6062374398,"t":1718067600}
+{"o":155.7050503585,"h":157.2695022876,"l":154.3190385308,"c":156.022153778,"v":716389.0289658759,"t":1718071200}
+{"o":156.022153778,"h":156.3874938282,"l":154.9245529103,"c":155.4471880984,"v":493070.8898239718,"t":1718074800}
+{"o":155.4471880984,"h":155.4772869494,"l":152.0131931403,"c":153.8301204668,"v":538673.3425047641,"t":1718078400}
+{"o":153.8301204668,"h":153.9706651606,"l":152.9211447131,"c":153.6056432653,"v":403649.5998593163,"t":1718082000}
+{"o":153.6056432653,"h":154.1073047115,"l":151.9134259742,"c":152.9471331366,"v":420727.7947575729,"t":1718085600}
+{"o":152.9471331366,"h":153.5677847273,"l":151.9408916909,"c":152.8485663384,"v":401870.6645383353,"t":1718089200}
+{"o":152.8485663384,"h":153.8744103431,"l":152.3750502096,"c":153.1765186178,"v":416816.5606472795,"t":1718092800}
+{"o":153.1765186178,"h":153.7395550467,"l":152.1370564181,"c":153.3610767346,"v":393150.7401133876,"t":1718096400}
+{"o":153.3610767346,"h":154.6908388435,"l":152.7825433363,"c":154.1191722566,"v":422395.3190409805,"t":1718100000}
+{"o":154.1191722566,"h":154.1618010256,"l":152.9027162037,"c":153.0625431531,"v":508650.8406814756,"t":1718103600}
+{"o":153.0625431531,"h":153.8160476702,"l":152.7101072396,"c":153.0834646871,"v":522463.356879503,"t":1718107200}
+{"o":153.0834646871,"h":153.6729200941,"l":150.2517961793,"c":150.5287626757,"v":716937.1095398084,"t":1718110800}
+{"o":150.5287626757,"h":152.087697931,"l":149.928119217,"c":151.2902209736,"v":662055.2366296494,"t":1718114400}
+{"o":151.2902209736,"h":151.7762374363,"l":145.7207625893,"c":146.9942709129,"v":957436.4033287838,"t":1718118000}
+{"o":146.9942709129,"h":148.9929561842,"l":146.1990579048,"c":147.095278264,"v":674144.0172959341,"t":1718121600}
+{"o":147.095278264,"h":147.967758055,"l":144.1785500108,"c":147.067100195,"v":542571.268078536,"t":1718125200}
+{"o":147.067100195,"h":148.8943117329,"l":146.6425097285,"c":148.164470235,"v":534652.9791634398,"t":1718128800}
+{"o":148.164470235,"h":149.2569067144,"l":147.2505509997,"c":148.6336510631,"v":575636.32722043,"t":1718132400}
+{"o":148.6336510631,"h":148.7538763962,"l":147.564707558,"c":147.7506112284,"v":513617.6651622719,"t":1718136000}
+{"o":147.7506112284,"h":149.1166032706,"l":147.6942890244,"c":148.8303313489,"v":657423.1418874984,"t":1718139600}
+{"o":148.8303313489,"h":149.5224112319,"l":148.3113743104,"c":148.9696212368,"v":439968.681180168,"t":1718143200}
+{"o":148.9696212368,"h":149.6633930969,"l":148.3418742947,"c":148.724941944,"v":520830.8505385315,"t":1718146800}
+{"o":148.724941944,"h":149.0529235695,"l":146.5971460621,"c":147.6179646217,"v":640373.5611638509,"t":1718150400}
+{"o":147.6179646217,"h":148.0085097024,"l":143.7556444357,"c":146.5946914937,"v":678601.2171923148,"t":1718154000}
+{"o":146.5946914937,"h":148.9706660678,"l":145.8668623832,"c":148.7617417521,"v":508610.1717359883,"t":1718157600}
+{"o":148.7617417521,"h":149.3838380126,"l":147.2622470699,"c":149.0619245364,"v":394288.3132691946,"t":1718161200}
+{"o":149.0619245364,"h":151.3486629107,"l":148.9614275937,"c":150.6726221941,"v":450093.3151193014,"t":1718164800}
+{"o":150.6726221941,"h":150.758049959,"l":149.4492042818,"c":149.5276703103,"v":379140.4929356507,"t":1718168400}
+{"o":149.5276703103,"h":151.0200638776,"l":149.5211102845,"c":150.2371918912,"v":354472.9675119897,"t":1718172000}
+{"o":150.2371918912,"h":151.3387785142,"l":150.1397248926,"c":151.1681299342,"v":334191.4553080142,"t":1718175600}
+{"o":151.1681299342,"h":151.7458886533,"l":150.5680447058,"c":150.6980774083,"v":288073.4032793865,"t":1718179200}
+{"o":150.6980774083,"h":152.0968083407,"l":150.4239410678,"c":151.604832714,"v":396806.9277756051,"t":1718182800}
+{"o":151.604832714,"h":153.0714984789,"l":151.604832714,"c":152.1504300659,"v":488215.7829427308,"t":1718186400}
+{"o":152.1504300659,"h":152.4521367714,"l":151.0969119308,"c":151.1582629344,"v":447782.0864959827,"t":1718190000}
+{"o":151.1582629344,"h":158.8915407207,"l":151.0552902885,"c":158.2246260394,"v":928599.8933828353,"t":1718193600}
+{"o":158.2246260394,"h":161.1208805856,"l":157.6800394768,"c":158.6546185919,"v":783030.0898805506,"t":1718197200}
+{"o":158.6546185919,"h":160.1293739788,"l":158.0471919782,"c":159.4719930341,"v":659233.7940659029,"t":1718200800}
+{"o":159.4719930341,"h":159.6580107833,"l":157.1127586678,"c":158.1923282553,"v":620388.8692339465,"t":1718204400}
+{"o":158.1923282553,"h":159.1313529257,"l":157.2489725994,"c":158.1881529076,"v":627700.3030637422,"t":1718208000}
+{"o":158.1881529076,"h":159.2721730755,"l":157.604520603,"c":158.9118014596,"v":659414.0222491099,"t":1718211600}
+{"o":158.9118014596,"h":158.997507719,"l":154.8344978692,"c":155.3588905515,"v":1055383.573926958,"t":1718215200}
+{"o":155.3588905515,"h":157.6569465699,"l":150.3221926438,"c":152.6458903472,"v":1061495.8783105216,"t":1718218800}
+{"o":152.6458903472,"h":154.6088582975,"l":151.6379558187,"c":154.3107573279,"v":659108.5820328888,"t":1718222400}
+{"o":154.3107573279,"h":155.0894052249,"l":153.867140563,"c":154.6213445005,"v":597308.2228661822,"t":1718226000}
+{"o":154.6213445005,"h":155.027438577,"l":154.16135237,"c":154.9116596307,"v":474912.8034939669,"t":1718229600}
+{"o":154.9116596307,"h":154.9761451863,"l":153.692954391,"c":154.5707281423,"v":431132.4463939109,"t":1718233200}
+{"o":154.5707281423,"h":154.5707281423,"l":152.3933792151,"c":154.0073659286,"v":434051.7009073852,"t":1718236800}
+{"o":154.0073659286,"h":154.7677458733,"l":152.1531727712,"c":152.2902521378,"v":451947.2525936241,"t":1718240400}
+{"o":152.2902521378,"h":153.0584718329,"l":149.745374465,"c":151.1915341775,"v":528324.6476945952,"t":1718244000}
+{"o":151.1915341775,"h":151.1994892584,"l":148.9225040006,"c":150.8807471851,"v":711082.005136314,"t":1718247600}
+{"o":150.8807471851,"h":152.2361782235,"l":150.5810133795,"c":151.4619991246,"v":430122.893293756,"t":1718251200}
+{"o":151.4619991246,"h":152.0115877904,"l":151.4301955084,"c":151.7500466126,"v":425895.9664005161,"t":1718254800}
+{"o":151.7500466126,"h":151.9313170315,"l":149.3871361854,"c":150.8226910009,"v":823229.302637103,"t":1718258400}
+{"o":150.8226910009,"h":151.5994039916,"l":148.8842437862,"c":151.521461412,"v":591801.4022756175,"t":1718262000}
+{"o":151.521461412,"h":151.8538007537,"l":150.9747029261,"c":151.2895187862,"v":430789.7097169713,"t":1718265600}
+{"o":151.2895187862,"h":151.378334124,"l":148.9745287135,"c":150.4880924297,"v":456534.8624592729,"t":1718269200}
+{"o":150.4880924297,"h":151.511742712,"l":149.4504827399,"c":151.0288711064,"v":452516.0250752283,"t":1718272800}
+{"o":151.0288711064,"h":151.3202419734,"l":148.586482745,"c":149.0239070459,"v":418203.43501603,"t":1718276400}
+{"o":149.0239070459,"h":151.4742232476,"l":148.7974281346,"c":149.3898184787,"v":637278.5802218659,"t":1718280000}
+{"o":149.3898184787,"h":151.2109596654,"l":148.6670719816,"c":149.5275588742,"v":617770.478950717,"t":1718283600}
+{"o":149.5275588742,"h":149.8462234862,"l":146.2539597607,"c":148.5690243104,"v":746101.10492288,"t":1718287200}
+{"o":148.5690243104,"h":148.7417376409,"l":145.5351505044,"c":146.2446130185,"v":848268.7057699562,"t":1718290800}
+{"o":146.2446130185,"h":147.3479670434,"l":145.1763114054,"c":146.9996836709,"v":796958.6137047173,"t":1718294400}
+{"o":146.9996836709,"h":148.0731421572,"l":146.2842304197,"c":148.0050884435,"v":535838.5439901659,"t":1718298000}
+{"o":148.0050884435,"h":148.6189109374,"l":146.5946637288,"c":148.2365704331,"v":456520.9042067722,"t":1718301600}
+{"o":148.2365704331,"h":148.3047448365,"l":146.3707656755,"c":147.1547481732,"v":526928.2864123754,"t":1718305200}
+{"o":147.1547481732,"h":147.6712905124,"l":146.0903549155,"c":146.5807819276,"v":580065.4941765735,"t":1718308800}
+{"o":146.5807819276,"h":147.4281676498,"l":143.7577282742,"c":147.415662658,"v":453832.9639756206,"t":1718312400}
+{"o":147.415662658,"h":147.7762773125,"l":146.2143053742,"c":147.5652484902,"v":422046.7730505,"t":1718316000}
+{"o":147.5652484902,"h":147.5652484902,"l":146.2554837323,"c":146.6408346249,"v":341636.3199564346,"t":1718319600}
+{"o":146.6408346249,"h":147.5990454472,"l":145.7368782005,"c":146.4774282698,"v":484034.2261700728,"t":1718323200}
+{"o":146.4774282698,"h":147.4095941055,"l":144.2345290179,"c":147.3951092965,"v":523414.3363049355,"t":1718326800}
+{"o":147.3951092965,"h":147.8734802115,"l":146.743461783,"c":147.4692050164,"v":406517.3949274268,"t":1718330400}
+{"o":147.4692050164,"h":147.6307756217,"l":146.2468223907,"c":146.8411372046,"v":414207.914060939,"t":1718334000}
+{"o":146.8411372046,"h":147.4553735971,"l":146.3444655978,"c":146.4172539862,"v":391583.3808948586,"t":1718337600}
+{"o":146.4172539862,"h":148.428869299,"l":146.1438306038,"c":148.0117028891,"v":454056.5399055462,"t":1718341200}
+{"o":148.0117028891,"h":148.1666765108,"l":146.3672289564,"c":147.2647266475,"v":353372.3391175678,"t":1718344800}
+{"o":147.2647266475,"h":147.5409087021,"l":146.3518010674,"c":146.9769647624,"v":328546.7162484227,"t":1718348400}
+{"o":146.9769647624,"h":148.2626790615,"l":146.7335653119,"c":147.7850341551,"v":363216.9703337303,"t":1718352000}
+{"o":147.7850341551,"h":147.7885758267,"l":146.38756544,"c":147.1282268571,"v":342527.0809909964,"t":1718355600}
+{"o":147.1282268571,"h":147.7428883211,"l":146.8158588716,"c":147.1919777569,"v":328468.9031575348,"t":1718359200}
+{"o":147.1919777569,"h":147.6247817504,"l":146.4069172041,"c":147.4151409657,"v":369824.7454739177,"t":1718362800}
+{"o":147.4151409657,"h":148.3534247576,"l":147.1537701546,"c":147.6033390368,"v":474972.1586510743,"t":1718366400}
+{"o":147.6033390368,"h":148.0435295674,"l":147.0439759996,"c":147.2619768168,"v":463961.1559264541,"t":1718370000}
+{"o":147.2619768168,"h":147.3467083669,"l":143.1132037139,"c":144.3695038279,"v":633571.6298696701,"t":1718373600}
+{"o":144.3695038279,"h":145.1546490225,"l":141.2635953965,"c":143.1369728596,"v":668720.793519525,"t":1718377200}
+{"o":143.1369728596,"h":143.3992288657,"l":137.0755995556,"c":140.8299785094,"v":1130373.8071625161,"t":1718380800}
+{"o":140.8299785094,"h":142.0594001709,"l":138.886432041,"c":140.9883747846,"v":671232.5560171433,"t":1718384400}
+{"o":140.9883747846,"h":141.1113189872,"l":138.8235668083,"c":140.7707905757,"v":594424.3211192269,"t":1718388000}
+{"o":140.7707905757,"h":141.8940335828,"l":138.9656340295,"c":141.1289787823,"v":595987.4963100305,"t":1718391600}
+{"o":141.1289787823,"h":142.4105634855,"l":140.968454109,"c":141.2353140679,"v":451088.097551989,"t":1718395200}
+{"o":141.2353140679,"h":144.552726901,"l":140.8537645155,"c":143.4039687034,"v":633282.9813328028,"t":1718398800}
+{"o":143.4039687034,"h":143.5721015282,"l":141.567030239,"c":142.6577809714,"v":610059.5177321956,"t":1718402400}
+{"o":142.6577809714,"h":143.0255226008,"l":142.0322824304,"c":142.425340138,"v":390736.0761231264,"t":1718406000}
+{"o":142.425340138,"h":143.4290784291,"l":142.3179389584,"c":142.941434556,"v":392020.7305427605,"t":1718409600}
+{"o":142.941434556,"h":143.868701426,"l":142.61024737,"c":142.7066414769,"v":361678.9439480448,"t":1718413200}
+{"o":142.7066414769,"h":143.3614366921,"l":142.3561311295,"c":143.1531883253,"v":310532.730022668,"t":1718416800}
+{"o":143.1531883253,"h":144.2935243455,"l":143.0985534419,"c":144.2407817474,"v":321259.9534164051,"t":1718420400}
+{"o":144.2407817474,"h":144.5238204726,"l":143.5076116406,"c":144.1118509567,"v":336553.783770663,"t":1718424000}
+{"o":144.1118509567,"h":144.9114415671,"l":144.0367830163,"c":144.2603813486,"v":311358.9719210279,"t":1718427600}
+{"o":144.2603813486,"h":144.8299494641,"l":143.3679303871,"c":143.5830567046,"v":330483.8752473415,"t":1718431200}
+{"o":143.5830567046,"h":144.1897117343,"l":143.0065074088,"c":143.1495263875,"v":342889.8455441703,"t":1718434800}
+{"o":143.1495263875,"h":143.7686332825,"l":142.8344903255,"c":143.3139548611,"v":287546.9218884793,"t":1718438400}
+{"o":143.3139548611,"h":143.6959691579,"l":142.5574514336,"c":142.8849012516,"v":328225.356630631,"t":1718442000}
+{"o":142.8849012516,"h":143.4768781755,"l":142.3995402883,"c":143.3452484074,"v":282833.6891225043,"t":1718445600}
+{"o":143.3452484074,"h":143.9735105141,"l":143.1573936906,"c":143.8702587509,"v":315028.680877405,"t":1718449200}
+{"o":143.8702587509,"h":144.1812069947,"l":143.3923746927,"c":144.0310213343,"v":315938.2353623886,"t":1718452800}
+{"o":144.0310213343,"h":144.3234602159,"l":143.4442161527,"c":144.2429091775,"v":361308.403584559,"t":1718456400}
+{"o":144.2429091775,"h":144.3448707907,"l":143.6191495037,"c":143.7893800563,"v":463621.600468357,"t":1718460000}
+{"o":143.7893800563,"h":144.9672167598,"l":143.669819197,"c":144.570072176,"v":460379.3915944708,"t":1718463600}
+{"o":144.570072176,"h":145.2087042321,"l":144.426035606,"c":144.5819619965,"v":397038.8527673784,"t":1718467200}
+{"o":144.5819619965,"h":144.9911712845,"l":144.2476939171,"c":144.9165048472,"v":403633.2691789943,"t":1718470800}
+{"o":144.9165048472,"h":144.9206150303,"l":143.9974479522,"c":144.2013491712,"v":419920.6062117675,"t":1718474400}
+{"o":144.2013491712,"h":144.5490959407,"l":143.5021284331,"c":144.0304053818,"v":390258.9248717502,"t":1718478000}
+{"o":144.0304053818,"h":144.3349593256,"l":143.2777090071,"c":143.6924857598,"v":383904.5405262877,"t":1718481600}
+{"o":143.6924857598,"h":144.9197862248,"l":143.5834759362,"c":144.6816970119,"v":332549.24489652,"t":1718485200}
+{"o":144.6816970119,"h":144.8385214665,"l":144.1828217621,"c":144.7777014385,"v":328598.7599653288,"t":1718488800}
+{"o":144.7777014385,"h":145.0294160626,"l":144.5731720101,"c":144.8537122903,"v":313341.0127358511,"t":1718492400}
+{"o":144.8537122903,"h":144.992743793,"l":143.988040841,"c":144.0308245552,"v":316503.1647305674,"t":1718496000}
+{"o":144.0308245552,"h":144.5018981684,"l":143.6311955122,"c":144.0518994004,"v":355077.7777561268,"t":1718499600}
+{"o":144.0518994004,"h":144.0634037634,"l":143.5897803651,"c":143.6716555751,"v":310276.7406682954,"t":1718503200}
+{"o":143.6716555751,"h":143.9384859156,"l":143.2546250069,"c":143.3444333968,"v":293935.3480366998,"t":1718506800}
+{"o":143.3444333968,"h":143.4463284585,"l":142.5109545568,"c":142.533407187,"v":365132.4654591142,"t":1718510400}
+{"o":142.533407187,"h":143.8387813881,"l":142.461012246,"c":143.7809873586,"v":360894.1232037348,"t":1718514000}
+{"o":143.7809873586,"h":144.3191374022,"l":143.4606287274,"c":144.1483705337,"v":383228.0508862322,"t":1718517600}
+{"o":144.1483705337,"h":144.6177742901,"l":143.7976401969,"c":143.874908618,"v":333708.672471498,"t":1718521200}
+{"o":143.874908618,"h":144.1835756201,"l":143.3573051843,"c":143.4906973744,"v":293593.8911392797,"t":1718524800}
+{"o":143.4906973744,"h":144.0970874778,"l":143.2104023331,"c":144.0935515357,"v":389905.8075164608,"t":1718528400}
+{"o":144.0935515357,"h":145.0586437077,"l":143.7615265138,"c":144.7663915666,"v":412736.2558455251,"t":1718532000}
+{"o":144.7663915666,"h":144.9016560375,"l":144.2629604829,"c":144.3420051986,"v":322047.1766898753,"t":1718535600}
+{"o":144.3420051986,"h":144.8124450102,"l":144.1161141728,"c":144.4461707042,"v":367988.4710814309,"t":1718539200}
+{"o":144.4461707042,"h":145.3593635462,"l":144.382939276,"c":145.2375359489,"v":477020.9237291515,"t":1718542800}
+{"o":145.2375359489,"h":146.2244799745,"l":144.9616797128,"c":145.6845567891,"v":462969.0075910983,"t":1718546400}
+{"o":145.6845567891,"h":148.1041168028,"l":145.635146508,"c":147.9108346842,"v":417034.8980686435,"t":1718550000}
+{"o":147.9108346842,"h":148.6190389764,"l":147.2687542353,"c":147.6246560861,"v":409257.3112076503,"t":1718553600}
+{"o":147.6246560861,"h":148.3031425108,"l":147.0882678587,"c":147.2927604279,"v":372409.3057904909,"t":1718557200}
+{"o":147.2927604279,"h":147.8879623144,"l":146.8779139158,"c":147.732081273,"v":368548.0967697001,"t":1718560800}
+{"o":147.732081273,"h":148.3371943823,"l":147.5745234137,"c":148.0345949944,"v":452844.1915710998,"t":1718564400}
+{"o":148.0345949944,"h":148.6482459222,"l":147.7173376061,"c":148.2778560613,"v":329142.8556307932,"t":1718568000}
+{"o":148.2778560613,"h":148.8523369857,"l":148.0207854199,"c":148.5824710781,"v":332319.160127226,"t":1718571600}
+{"o":148.5824710781,"h":150.4522008942,"l":148.5296101743,"c":149.7527484271,"v":448914.6572977541,"t":1718575200}
+{"o":149.7527484271,"h":150.6665818341,"l":149.5474540209,"c":150.6369266703,"v":325849.5833573095,"t":1718578800}
+{"o":150.6369266703,"h":151.1176354476,"l":149.7238835193,"c":149.8374663029,"v":382420.8519064143,"t":1718582400}
+{"o":149.8374663029,"h":149.9811679041,"l":147.9143433047,"c":148.3047200752,"v":403048.707056792,"t":1718586000}
+{"o":148.3047200752,"h":148.4121062537,"l":147.0948789496,"c":147.9488303841,"v":421168.4256828678,"t":1718589600}
+{"o":147.9488303841,"h":147.9864948631,"l":146.5062869807,"c":146.6433120922,"v":373130.0419513053,"t":1718593200}
+{"o":146.6433120922,"h":147.8789874676,"l":145.8735734772,"c":147.8236182243,"v":348146.0638041,"t":1718596800}
+{"o":147.8236182243,"h":148.5428872795,"l":146.8270509485,"c":147.2720892665,"v":378403.8100128283,"t":1718600400}
+{"o":147.2720892665,"h":147.3744917026,"l":145.5228558293,"c":145.78430988,"v":461786.7322636967,"t":1718604000}
+{"o":145.78430988,"h":146.9116194902,"l":145.1570609523,"c":145.9553451373,"v":490862.2715213429,"t":1718607600}
+{"o":145.9553451373,"h":146.6442499478,"l":144.5848755927,"c":145.2539218104,"v":476817.3654520254,"t":1718611200}
+{"o":145.2539218104,"h":146.1827967221,"l":143.4825727094,"c":143.8219940419,"v":503354.8303109842,"t":1718614800}
+{"o":143.8219940419,"h":144.0069910036,"l":141.1029641164,"c":142.6300706941,"v":566800.8317755818,"t":1718618400}
+{"o":142.6300706941,"h":144.3114547549,"l":142.4431396361,"c":143.374708506,"v":556883.2177773905,"t":1718622000}
+{"o":143.374708506,"h":143.5703648277,"l":141.256513586,"c":142.5643712813,"v":597253.0633667898,"t":1718625600}
+{"o":142.5643712813,"h":143.3172852283,"l":141.2482195598,"c":141.7912077114,"v":570355.9672296119,"t":1718629200}
+{"o":141.7912077114,"h":144.0273365068,"l":141.6777327457,"c":142.8280937134,"v":639322.1340560627,"t":1718632800}
+{"o":142.8280937134,"h":143.3552307349,"l":138.8717779719,"c":140.5880386762,"v":698711.7436434363,"t":1718636400}
+{"o":140.5880386762,"h":143.3067762548,"l":138.6975570514,"c":142.6773665721,"v":735494.754870019,"t":1718640000}
+{"o":142.6773665721,"h":144.3855839367,"l":142.6578838014,"c":144.0285506081,"v":634039.173577403,"t":1718643600}
+{"o":144.0285506081,"h":146.133743852,"l":143.9507280966,"c":145.7319903097,"v":719287.8975947836,"t":1718647200}
+{"o":145.7319903097,"h":145.7944188448,"l":143.6659991521,"c":143.8754620216,"v":620361.7092359615,"t":1718650800}
+{"o":143.8754620216,"h":143.9890351269,"l":141.5893205275,"c":142.3553166152,"v":713346.9534347095,"t":1718654400}
+{"o":142.3553166152,"h":143.1981624238,"l":140.9313064078,"c":142.5283187978,"v":693196.5950430754,"t":1718658000}
+{"o":142.5283187978,"h":143.3765733426,"l":142.0783139938,"c":143.2243015365,"v":830898.5381603579,"t":1718661600}
+{"o":143.2243015365,"h":143.6104426873,"l":142.2861560989,"c":142.7290111447,"v":1263993.5591037269,"t":1718665200}
+{"o":142.7290111447,"h":143.2177370927,"l":139.5151673257,"c":140.9126109482,"v":1144319.8459864238,"t":1718668800}
+{"o":140.9126109482,"h":141.40576444,"l":128.0007132772,"c":132.1325779871,"v":1455313.7273302439,"t":1718672400}
+{"o":132.1325779871,"h":135.2960129511,"l":130.3053161218,"c":134.3060461991,"v":1245016.4570462571,"t":1718676000}
+{"o":134.3060461991,"h":135.4151488385,"l":133.3138131109,"c":135.212623165,"v":959247.6677068527,"t":1718679600}
+{"o":135.212623165,"h":136.7766851104,"l":134.2856940167,"c":136.2406161115,"v":1203322.591119081,"t":1718683200}
+{"o":136.2406161115,"h":137.4078164284,"l":135.848902236,"c":136.0221476294,"v":920870.1694740301,"t":1718686800}
+{"o":136.0221476294,"h":136.6712805907,"l":135.0113676072,"c":135.6003899957,"v":635524.5989687541,"t":1718690400}
+{"o":135.6003899957,"h":136.5492025238,"l":135.4950343005,"c":136.2459131687,"v":618537.9532454311,"t":1718694000}
+{"o":136.2459131687,"h":138.3821121793,"l":136.0052416492,"c":138.0793415197,"v":686271.554101489,"t":1718697600}
+{"o":138.0793415197,"h":138.2769596697,"l":136.6896981618,"c":136.8273543099,"v":476035.3700702289,"t":1718701200}
+{"o":136.8273543099,"h":137.9319263647,"l":136.3179461587,"c":137.1658699947,"v":477139.1903533334,"t":1718704800}
+{"o":137.1658699947,"h":137.485681105,"l":135.1264091472,"c":136.6283595995,"v":653385.8939488895,"t":1718708400}
+{"o":136.6283595995,"h":137.100513767,"l":134.7723956649,"c":135.5041013399,"v":733860.4243297086,"t":1718712000}
+{"o":135.5041013399,"h":135.7595450406,"l":132.3419700362,"c":133.7066277238,"v":855188.8952798558,"t":1718715600}
+{"o":133.7066277238,"h":137.234576583,"l":132.2900477361,"c":134.5651710998,"v":1060238.4058355996,"t":1718719200}
+{"o":134.5651710998,"h":136.3447112211,"l":133.4681739964,"c":135.4228691285,"v":752309.5276285748,"t":1718722800}
+{"o":135.4228691285,"h":135.5716097284,"l":132.6236475644,"c":134.1574804893,"v":783053.2613498212,"t":1718726400}
+{"o":134.1574804893,"h":134.7097933538,"l":132.1144332336,"c":132.1846371546,"v":791170.6876766019,"t":1718730000}
+{"o":132.1846371546,"h":133.7601783659,"l":131.1737271216,"c":131.7712697556,"v":955943.516010342,"t":1718733600}
+{"o":131.7712697556,"h":132.431033445,"l":129.7523726716,"c":132.330403703,"v":1021553.5805818083,"t":1718737200}
+{"o":132.330403703,"h":136.3845718598,"l":131.1360728647,"c":136.0695712656,"v":966632.9438722614,"t":1718740800}
+{"o":136.0695712656,"h":137.9654828713,"l":135.7188018982,"c":137.2167753973,"v":804933.5652946697,"t":1718744400}
+{"o":137.2167753973,"h":137.2992771512,"l":135.7525921088,"c":137.0255433203,"v":623009.4303330944,"t":1718748000}
+{"o":137.0255433203,"h":137.1285562138,"l":135.958242861,"c":136.8487502792,"v":523603.1392736156,"t":1718751600}
+{"o":136.8487502792,"h":137.7375267916,"l":135.5399040628,"c":137.4292969397,"v":851349.3700426979,"t":1718755200}
+{"o":137.4292969397,"h":140.069098876,"l":136.5704841876,"c":137.4097427505,"v":1044756.0053634559,"t":1718758800}
+{"o":137.4097427505,"h":139.706129459,"l":137.3535206435,"c":138.5253802767,"v":726335.4395438358,"t":1718762400}
+{"o":138.5253802767,"h":141.0181999051,"l":138.3679844455,"c":139.6234301741,"v":712285.0707198197,"t":1718766000}
+{"o":139.6234301741,"h":140.7022985334,"l":139.2890218665,"c":140.1171618609,"v":505820.7495425405,"t":1718769600}
+{"o":140.1171618609,"h":140.5596792894,"l":138.829944193,"c":139.4459034014,"v":462173.4227424977,"t":1718773200}
+{"o":139.4459034014,"h":141.297719405,"l":139.1492314029,"c":141.0457329837,"v":478705.8173278506,"t":1718776800}
+{"o":141.0457329837,"h":141.3179877322,"l":139.2480336945,"c":139.4440047523,"v":412127.7741723481,"t":1718780400}
+{"o":139.4440047523,"h":139.6872619062,"l":137.9509490377,"c":138.1784746635,"v":375312.0953068068,"t":1718784000}
+{"o":138.1784746635,"h":138.7155064063,"l":137.2046625927,"c":137.9489968959,"v":425268.0135228529,"t":1718787600}
+{"o":137.9489968959,"h":138.8469912961,"l":137.2614399237,"c":138.7816297962,"v":408228.8013839965,"t":1718791200}
+{"o":138.7816297962,"h":138.9963742468,"l":136.3639490357,"c":137.3826453141,"v":465443.9501931133,"t":1718794800}
+{"o":137.3826453141,"h":138.3541653146,"l":136.7403862303,"c":137.9041661818,"v":503396.1399329287,"t":1718798400}
+{"o":137.9041661818,"h":138.2033466425,"l":136.8829262944,"c":136.8829262944,"v":494518.9430948533,"t":1718802000}
+{"o":136.8829262944,"h":136.9993210192,"l":134.9356724195,"c":135.8522785849,"v":692863.1074394278,"t":1718805600}
+{"o":135.8522785849,"h":136.59448045,"l":135.5576765448,"c":136.3574177323,"v":576428.503609083,"t":1718809200}
+{"o":136.3574177323,"h":137.022579426,"l":135.4516956466,"c":136.3845672676,"v":577436.1919188334,"t":1718812800}
+{"o":136.3845672676,"h":138.6956947839,"l":136.1469658845,"c":137.2860483128,"v":575685.0451259802,"t":1718816400}
+{"o":137.2860483128,"h":138.0571048791,"l":136.8649897556,"c":137.0898871545,"v":570365.5879921335,"t":1718820000}
+{"o":137.0898871545,"h":137.1471842943,"l":135.0360680426,"c":136.1303713239,"v":711618.8830868661,"t":1718823600}
+{"o":136.1303713239,"h":136.4182627185,"l":134.2467041403,"c":134.7946398715,"v":818038.4780104681,"t":1718827200}
+{"o":134.7946398715,"h":135.4827918953,"l":134.1132564486,"c":135.190656341,"v":726572.611599026,"t":1718830800}
+{"o":135.190656341,"h":135.5271817457,"l":134.0497564753,"c":134.1851254486,"v":550712.6674601582,"t":1718834400}
+{"o":134.1851254486,"h":135.2791675494,"l":133.9971746087,"c":135.0286650962,"v":742537.7379283872,"t":1718838000}
+{"o":135.0286650962,"h":135.5804433468,"l":134.1771930547,"c":134.726438278,"v":702462.8645887438,"t":1718841600}
+{"o":134.726438278,"h":136.7267527322,"l":134.0133066182,"c":134.5783863018,"v":665485.3233646177,"t":1718845200}
+{"o":134.5783863018,"h":134.7169854668,"l":133.2508802411,"c":133.9089902411,"v":523972.4407418393,"t":1718848800}
+{"o":133.9089902411,"h":133.9937824542,"l":132.0467620764,"c":132.4810653765,"v":462634.6483037241,"t":1718852400}
+{"o":132.4810653765,"h":134.3957770484,"l":131.9355972161,"c":133.714192734,"v":497668.2398616,"t":1718856000}
+{"o":133.714192734,"h":135.796604167,"l":133.7102897149,"c":135.416932569,"v":547253.350028254,"t":1718859600}
+{"o":135.416932569,"h":136.4434438429,"l":134.754182318,"c":135.0363835473,"v":536326.1119048924,"t":1718863200}
+{"o":135.0363835473,"h":137.4798008782,"l":134.820583468,"c":136.4967045681,"v":593170.9387159455,"t":1718866800}
+{"o":136.4967045681,"h":137.1345407841,"l":135.8555830818,"c":137.1345407841,"v":500363.4681887181,"t":1718870400}
+{"o":137.1345407841,"h":137.4654263785,"l":136.5747478762,"c":136.8372604797,"v":554281.7381593672,"t":1718874000}
+{"o":136.8372604797,"h":138.888540323,"l":136.230443432,"c":138.6414630327,"v":606902.8089241495,"t":1718877600}
+{"o":138.6414630327,"h":140.7537074857,"l":137.9732807451,"c":138.7149156595,"v":660325.4434199677,"t":1718881200}
+{"o":138.7149156595,"h":139.5532081637,"l":137.6424866912,"c":137.6756754073,"v":636721.1833436682,"t":1718884800}
+{"o":137.6756754073,"h":138.3695348891,"l":134.2139290718,"c":134.4267084817,"v":714621.7099336551,"t":1718888400}
+{"o":134.4267084817,"h":134.5407738045,"l":132.0807657359,"c":133.9251947877,"v":890319.2829467211,"t":1718892000}
+{"o":133.9251947877,"h":134.2865054892,"l":132.5551251285,"c":132.695389119,"v":732763.6008185348,"t":1718895600}
+{"o":132.695389119,"h":133.4152780664,"l":131.3521544251,"c":132.6884913423,"v":778566.522054116,"t":1718899200}
+{"o":132.6884913423,"h":134.3465281529,"l":132.1982034264,"c":134.094431256,"v":710130.9560065056,"t":1718902800}
+{"o":134.094431256,"h":135.2725196127,"l":133.6317872012,"c":133.6901802567,"v":751070.0531074601,"t":1718906400}
+{"o":133.6901802567,"h":134.0031186797,"l":132.8936177566,"c":133.5940848173,"v":599792.3404453034,"t":1718910000}
+{"o":133.5940848173,"h":133.9856443545,"l":133.0171073108,"c":133.6641008918,"v":699309.3111832642,"t":1718913600}
+{"o":133.6641008918,"h":134.3539689596,"l":133.0356218902,"c":133.1407895919,"v":480742.4872693023,"t":1718917200}
+{"o":133.1407895919,"h":133.8904317196,"l":132.98357035,"c":133.3304228422,"v":457056.1335925082,"t":1718920800}
+{"o":133.3304228422,"h":133.6894101254,"l":132.7870517125,"c":132.9111334136,"v":440148.2640492231,"t":1718924400}
+{"o":132.9111334136,"h":133.5018562537,"l":131.6425535676,"c":132.4464835825,"v":561612.6419469021,"t":1718928000}
+{"o":132.4464835825,"h":133.9231069927,"l":131.9770568205,"c":133.6923494813,"v":546911.5877199897,"t":1718931600}
+{"o":133.6923494813,"h":134.2400212219,"l":132.3281359703,"c":132.4555789149,"v":420659.4853213294,"t":1718935200}
+{"o":132.4555789149,"h":132.541051641,"l":131.1798731325,"c":132.0889291418,"v":491882.4545111312,"t":1718938800}
+{"o":132.0889291418,"h":132.7072892438,"l":131.300728411,"c":132.5150764348,"v":480997.8888599278,"t":1718942400}
+{"o":132.5150764348,"h":132.6306547889,"l":131.5978918983,"c":132.4294635585,"v":414319.3753615487,"t":1718946000}
+{"o":132.4294635585,"h":132.6530453929,"l":131.4837395958,"c":131.9581543968,"v":427807.6229562222,"t":1718949600}
+{"o":131.9581543968,"h":132.4876448177,"l":130.1149097951,"c":130.8528353261,"v":437877.9012488991,"t":1718953200}
+{"o":130.8528353261,"h":131.3168638987,"l":128.9956232472,"c":129.5273191755,"v":578027.9554436402,"t":1718956800}
+{"o":129.5273191755,"h":132.1137583304,"l":129.3406472657,"c":131.745767059,"v":586162.6507610297,"t":1718960400}
+{"o":131.745767059,"h":132.199894112,"l":131.1093938974,"c":131.4676822517,"v":473740.9293246336,"t":1718964000}
+{"o":131.4676822517,"h":132.1385661002,"l":131.0219016489,"c":131.4952662203,"v":456356.5610069007,"t":1718967600}
+{"o":131.4952662203,"h":131.964977887,"l":129.9911431464,"c":130.6375846526,"v":583847.4264004388,"t":1718971200}
+{"o":130.6375846526,"h":132.1945908292,"l":127.9998160849,"c":131.0708311523,"v":691174.8948804826,"t":1718974800}
+{"o":131.0708311523,"h":134.4184407426,"l":130.4653237011,"c":133.8733575803,"v":686777.9611370015,"t":1718978400}
+{"o":133.8733575803,"h":134.7854847652,"l":131.4637871994,"c":132.3360305201,"v":696780.1295879476,"t":1718982000}
+{"o":132.3360305201,"h":132.6760995438,"l":131.3274094695,"c":131.8456653453,"v":504741.7139707824,"t":1718985600}
+{"o":131.8456653453,"h":132.0193951569,"l":129.9381072034,"c":130.0540124985,"v":546991.7705366635,"t":1718989200}
+{"o":130.0540124985,"h":133.3920890463,"l":129.5361536102,"c":133.3204276956,"v":745649.4798288029,"t":1718992800}
+{"o":133.3204276956,"h":134.8801164333,"l":132.4604407721,"c":133.6562117073,"v":586391.1847411123,"t":1718996400}
+{"o":133.6562117073,"h":135.7918912639,"l":133.562265164,"c":134.3706121735,"v":526733.267834801,"t":1719000000}
+{"o":134.3706121735,"h":135.4145617081,"l":132.8174009412,"c":134.766376479,"v":511084.5779442755,"t":1719003600}
+{"o":134.766376479,"h":135.9707326282,"l":134.1460862499,"c":135.8136273904,"v":476468.0751924975,"t":1719007200}
+{"o":135.8136273904,"h":136.4054344465,"l":134.7019238443,"c":135.5889323574,"v":495108.2829781219,"t":1719010800}
+{"o":135.5889323574,"h":135.7185406415,"l":134.0338993922,"c":134.5830969875,"v":346107.5434436238,"t":1719014400}
+{"o":134.5830969875,"h":135.1736879829,"l":134.2000961581,"c":134.6792396243,"v":310280.7557384344,"t":1719018000}
+{"o":134.6792396243,"h":136.2955551577,"l":134.5965474766,"c":135.969866754,"v":339961.0151104587,"t":1719021600}
+{"o":135.969866754,"h":136.333721622,"l":135.2347505334,"c":136.1338990156,"v":356936.1438145908,"t":1719025200}
+{"o":136.1338990156,"h":136.3579564334,"l":135.7206035925,"c":136.1898355432,"v":357053.5185238914,"t":1719028800}
+{"o":136.1898355432,"h":137.1111834521,"l":135.9540716192,"c":136.9870212179,"v":373566.0344913713,"t":1719032400}
+{"o":136.9870212179,"h":138.1852675927,"l":136.2526428338,"c":136.3090367622,"v":378637.9405437256,"t":1719036000}
+{"o":136.3090367622,"h":136.5524130717,"l":135.5215061167,"c":135.8077531751,"v":342989.0086840007,"t":1719039600}
+{"o":135.8077531751,"h":135.9276725676,"l":134.7537169857,"c":134.9729166473,"v":357779.6219246773,"t":1719043200}
+{"o":134.9729166473,"h":135.6010488525,"l":134.6760385323,"c":135.4648307788,"v":335225.8714462725,"t":1719046800}
+{"o":135.4648307788,"h":135.6597362622,"l":134.8980509073,"c":135.2181675358,"v":317749.7972583974,"t":1719050400}
+{"o":135.2181675358,"h":135.6297879602,"l":134.7547836066,"c":135.4871352691,"v":314611.6149943193,"t":1719054000}
+{"o":135.4871352691,"h":135.7640428079,"l":135.1950443219,"c":135.2555309178,"v":323864.9213633508,"t":1719057600}
+{"o":135.2555309178,"h":135.4378721997,"l":134.8118541811,"c":135.0023553073,"v":364104.3761681793,"t":1719061200}
+{"o":135.0023553073,"h":135.7593773753,"l":135.0023553073,"c":135.4816768927,"v":361825.9348575255,"t":1719064800}
+{"o":135.4816768927,"h":135.6943597469,"l":134.9411226492,"c":135.1992610909,"v":495972.2596158684,"t":1719068400}
+{"o":135.1992610909,"h":135.6693755977,"l":134.94596878,"c":135.6542835994,"v":403156.2790727274,"t":1719072000}
+{"o":135.6542835994,"h":135.990321073,"l":134.9451075078,"c":135.0149882651,"v":353723.1121206234,"t":1719075600}
+{"o":135.0149882651,"h":135.3319989164,"l":134.9338642548,"c":135.1537547645,"v":331254.1444796327,"t":1719079200}
+{"o":135.1537547645,"h":135.5091148462,"l":134.9650158821,"c":135.4826209804,"v":385758.9191291651,"t":1719082800}
+{"o":135.4826209804,"h":135.5522142466,"l":134.9894362686,"c":135.233618335,"v":398977.8594414704,"t":1719086400}
+{"o":135.233618335,"h":135.5152052093,"l":135.1165591245,"c":135.5088632606,"v":345204.9878640978,"t":1719090000}
+{"o":135.5088632606,"h":135.6190642919,"l":135.073408346,"c":135.2684146546,"v":328290.262908618,"t":1719093600}
+{"o":135.2684146546,"h":135.3254689624,"l":134.1038276681,"c":134.6749424066,"v":323478.6107779967,"t":1719097200}
+{"o":134.6749424066,"h":136.0518374572,"l":134.5700706306,"c":135.616848191,"v":398460.890688222,"t":1719100800}
+{"o":135.616848191,"h":136.2645471945,"l":135.1968432293,"c":135.9230416084,"v":368275.5655954111,"t":1719104400}
+{"o":135.9230416084,"h":136.1032960039,"l":135.2416732354,"c":135.7346625591,"v":373292.221549905,"t":1719108000}
+{"o":135.7346625591,"h":136.204772154,"l":135.3893891776,"c":135.7339086446,"v":339105.5957893952,"t":1719111600}
+{"o":135.7339086446,"h":136.0304431617,"l":135.5535853473,"c":135.5545883619,"v":287188.4996723357,"t":1719115200}
+{"o":135.5545883619,"h":135.8853406376,"l":135.2145101128,"c":135.4294382284,"v":279278.691719629,"t":1719118800}
+{"o":135.4294382284,"h":135.6948178355,"l":135.2867563853,"c":135.3836587569,"v":296286.0257183347,"t":1719122400}
+{"o":135.3836587569,"h":135.8154086188,"l":135.3250702383,"c":135.7684639128,"v":267885.9023440448,"t":1719126000}
+{"o":135.7684639128,"h":135.800333248,"l":135.4088922211,"c":135.5382637387,"v":248740.7941037841,"t":1719129600}
+{"o":135.5382637387,"h":135.7857159436,"l":135.170988721,"c":135.6107261297,"v":278340.0608626865,"t":1719133200}
+{"o":135.6107261297,"h":135.7353369466,"l":134.7234808512,"c":134.8480376549,"v":292439.5103867667,"t":1719136800}
+{"o":134.8480376549,"h":135.238326538,"l":134.4577139635,"c":135.0317762598,"v":349624.8610917766,"t":1719140400}
+{"o":135.0317762598,"h":135.3773524523,"l":134.7683698882,"c":134.7784181383,"v":368233.4052978224,"t":1719144000}
+{"o":134.7784181383,"h":135.251285156,"l":134.3721887529,"c":134.565585038,"v":347224.1597561518,"t":1719147600}
+{"o":134.565585038,"h":134.6286473052,"l":133.0584140692,"c":133.1736792059,"v":427703.0384076782,"t":1719151200}
+{"o":133.1736792059,"h":133.6473376319,"l":132.343406809,"c":132.5250339375,"v":429230.9772564804,"t":1719154800}
+{"o":132.5250339375,"h":133.0529175382,"l":131.0369134843,"c":131.6480439462,"v":507774.3870675993,"t":1719158400}
+{"o":131.6480439462,"h":132.5846019563,"l":131.4395478536,"c":132.1367182079,"v":484891.981840356,"t":1719162000}
+{"o":132.1367182079,"h":132.8947720283,"l":132.0827503625,"c":132.699210442,"v":394146.8033080046,"t":1719165600}
+{"o":132.699210442,"h":133.4676946649,"l":132.2603695285,"c":132.4193782885,"v":363040.9072457933,"t":1719169200}
+{"o":132.4193782885,"h":132.4703610916,"l":130.0676187383,"c":131.4424759476,"v":569587.0614111288,"t":1719172800}
+{"o":131.4424759476,"h":131.8157879931,"l":130.4049650042,"c":131.4846003704,"v":488248.2481880004,"t":1719176400}
+{"o":131.4846003704,"h":131.5114770081,"l":129.5082337128,"c":130.0645735049,"v":508051.0527174894,"t":1719180000}
+{"o":130.0645735049,"h":130.3553919273,"l":129.0156615454,"c":129.541111531,"v":410132.9546926764,"t":1719183600}
+{"o":129.541111531,"h":130.7124683156,"l":129.0395047767,"c":129.9254322321,"v":466617.1739678488,"t":1719187200}
+{"o":129.9254322321,"h":130.1156191029,"l":127.2884882856,"c":128.600387027,"v":597136.3858381312,"t":1719190800}
+{"o":128.600387027,"h":129.0481847196,"l":126.9354703784,"c":127.6207906872,"v":449031.6483925479,"t":1719194400}
+{"o":127.6207906872,"h":128.5134795165,"l":126.934577582,"c":127.1329693513,"v":422332.2836663802,"t":1719198000}
+{"o":127.1329693513,"h":127.5845778689,"l":126.2139017823,"c":126.9653139476,"v":453637.4655519248,"t":1719201600}
+{"o":126.9653139476,"h":127.210507186,"l":124.0568668609,"c":124.7732502723,"v":622494.1520758943,"t":1719205200}
+{"o":124.7732502723,"h":126.030371685,"l":124.7519413329,"c":125.8413049225,"v":440261.3584233884,"t":1719208800}
+{"o":125.8413049225,"h":126.762394428,"l":125.2285763328,"c":126.0958279358,"v":382915.2831257889,"t":1719212400}
+{"o":126.0958279358,"h":127.5797328365,"l":125.459358872,"c":126.8085496248,"v":418898.7489984193,"t":1719216000}
+{"o":126.8085496248,"h":127.4958701148,"l":122.6876870336,"c":127.0113145844,"v":745340.599992511,"t":1719219600}
+{"o":127.0113145844,"h":128.2888267344,"l":126.8403545633,"c":127.7829034938,"v":644432.3649668086,"t":1719223200}
+{"o":127.7829034938,"h":128.5017925574,"l":126.7853755955,"c":128.1549271639,"v":454956.0729916082,"t":1719226800}
+{"o":128.1549271639,"h":129.8818209807,"l":127.7458903368,"c":129.2641476451,"v":553352.9031893713,"t":1719230400}
+{"o":129.2641476451,"h":130.5915350304,"l":127.2426299947,"c":130.0867102934,"v":668706.2461313547,"t":1719234000}
+{"o":130.0867102934,"h":130.9449205294,"l":128.6772147762,"c":129.506489535,"v":695096.1163504593,"t":1719237600}
+{"o":129.506489535,"h":130.0754282493,"l":125.1497712016,"c":127.3205101017,"v":1016936.6862056536,"t":1719241200}
+{"o":127.3205101017,"h":128.5487623268,"l":126.8503898011,"c":127.6383604965,"v":818111.8721249488,"t":1719244800}
+{"o":127.6383604965,"h":130.4423842877,"l":127.2668490135,"c":129.1890509084,"v":1089992.1217538279,"t":1719248400}
+{"o":129.1890509084,"h":131.3113242849,"l":127.559207832,"c":131.3080600504,"v":818289.227755405,"t":1719252000}
+{"o":131.3080600504,"h":131.3528922603,"l":127.8182921019,"c":128.3908389027,"v":812952.5220827836,"t":1719255600}
+{"o":128.3908389027,"h":130.0048170877,"l":126.3139687763,"c":129.2646058167,"v":1116086.6965891081,"t":1719259200}
+{"o":129.2646058167,"h":132.4088429715,"l":129.0389397492,"c":131.9590317034,"v":1028591.4933070021,"t":1719262800}
+{"o":131.9590317034,"h":132.5168280562,"l":131.2004977842,"c":131.2614914981,"v":668711.2929655515,"t":1719266400}
+{"o":131.2614914981,"h":133.7193728821,"l":131.2586604537,"c":133.4230346347,"v":661468.6557645261,"t":1719270000}
+{"o":133.4230346347,"h":134.1055536695,"l":132.8449469597,"c":133.4356209592,"v":620091.1826388822,"t":1719273600}
+{"o":133.4356209592,"h":133.6092999678,"l":132.2849518062,"c":133.2549860314,"v":583805.1727418144,"t":1719277200}
+{"o":133.2549860314,"h":134.4878613393,"l":132.6271468933,"c":134.0997522906,"v":527679.7226614973,"t":1719280800}
+{"o":134.0997522906,"h":137.7031151434,"l":133.7601560679,"c":136.9452353954,"v":708946.9036638374,"t":1719284400}
+{"o":136.9452353954,"h":137.5612235639,"l":136.193002385,"c":137.4598088888,"v":493351.5562891437,"t":1719288000}
+{"o":137.4598088888,"h":138.0006474132,"l":136.5653781275,"c":136.8565771102,"v":535346.9763955515,"t":1719291600}
+{"o":136.8565771102,"h":137.3075380698,"l":136.4013076814,"c":137.1250116054,"v":432165.8940534461,"t":1719295200}
+{"o":137.1250116054,"h":137.4653593155,"l":135.7807100557,"c":135.8714360023,"v":433991.3365438864,"t":1719298800}
+{"o":135.8714360023,"h":136.461594538,"l":134.4602361698,"c":135.4317549962,"v":403402.2644858253,"t":1719302400}
+{"o":135.4317549962,"h":138.6894274526,"l":135.0758517405,"c":138.1579058146,"v":535593.1456896347,"t":1719306000}
+{"o":138.1579058146,"h":140.2505976487,"l":137.599602199,"c":139.8850175428,"v":518886.8020460387,"t":1719309600}
+{"o":139.8850175428,"h":140.0039409994,"l":138.2890319003,"c":138.9202890729,"v":505493.4882957159,"t":1719313200}
+{"o":138.9202890729,"h":139.2721584502,"l":137.5635393061,"c":137.7950783446,"v":539777.2560155465,"t":1719316800}
+{"o":137.7950783446,"h":138.8541162481,"l":137.5806120669,"c":137.9267230173,"v":606579.8428677686,"t":1719320400}
+{"o":137.9267230173,"h":140.3163203103,"l":137.7788251089,"c":139.2955666457,"v":632791.2950821485,"t":1719324000}
+{"o":139.2955666457,"h":141.6306227594,"l":138.4377717754,"c":140.5852208394,"v":713459.493786009,"t":1719327600}
+{"o":140.5852208394,"h":140.7854835194,"l":138.3574970252,"c":138.6463409391,"v":638036.2390354212,"t":1719331200}
+{"o":138.6463409391,"h":139.9272641143,"l":138.4121971923,"c":138.482132206,"v":509579.0531711516,"t":1719334800}
+{"o":138.482132206,"h":140.5579206459,"l":138.1514151259,"c":140.3305430694,"v":561803.0956931362,"t":1719338400}
+{"o":140.3305430694,"h":140.6138318271,"l":139.4423576187,"c":139.9188620709,"v":497392.2694201638,"t":1719342000}
+{"o":139.9188620709,"h":140.1466141292,"l":139.227035186,"c":139.4430310213,"v":466819.8543719609,"t":1719345600}
+{"o":139.4430310213,"h":139.4430310213,"l":138.3314282534,"c":138.4661316134,"v":461793.552752545,"t":1719349200}
+{"o":138.4661316134,"h":139.2763095787,"l":137.6336810064,"c":137.9781383623,"v":519073.5309812759,"t":1719352800}
+{"o":137.9781383623,"h":139.4894297839,"l":136.9346732761,"c":137.6494497626,"v":586342.7647808127,"t":1719356400}
+{"o":137.6494497626,"h":138.3510525735,"l":137.2732812691,"c":137.5609935907,"v":469452.1303482301,"t":1719360000}
+{"o":137.5609935907,"h":140.5742835241,"l":137.368274367,"c":140.1531703062,"v":562593.9291904753,"t":1719363600}
+{"o":140.1531703062,"h":141.5358333582,"l":139.6986650479,"c":139.993973562,"v":518708.0726828961,"t":1719367200}
+{"o":139.993973562,"h":140.4168896347,"l":138.9257643289,"c":139.6059072004,"v":472808.488622178,"t":1719370800}
+{"o":139.6059072004,"h":139.9416735736,"l":137.9708151785,"c":138.0280950741,"v":449732.8386650042,"t":1719374400}
+{"o":138.0280950741,"h":138.7364704851,"l":137.4390373514,"c":137.9200185603,"v":648044.2771772658,"t":1719378000}
+{"o":137.9200185603,"h":138.659951843,"l":137.6878040982,"c":138.0433376692,"v":447327.1897888617,"t":1719381600}
+{"o":138.0433376692,"h":139.2361241476,"l":137.889909936,"c":139.0326481433,"v":393840.9250043111,"t":1719385200}
+{"o":139.0326481433,"h":139.3131710324,"l":137.2451481972,"c":137.6099099213,"v":359516.4184246243,"t":1719388800}
+{"o":137.6099099213,"h":138.3064281725,"l":137.2972311119,"c":137.9890899355,"v":361034.837067995,"t":1719392400}
+{"o":137.9890899355,"h":138.2363081314,"l":137.1254480231,"c":137.8159114094,"v":389920.192721538,"t":1719396000}
+{"o":137.8159114094,"h":138.7636706218,"l":137.6396100856,"c":138.3087188676,"v":487560.2253684623,"t":1719399600}
+{"o":138.3087188676,"h":138.8014335836,"l":137.6064978084,"c":138.0787022693,"v":460968.9655518942,"t":1719403200}
+{"o":138.0787022693,"h":140.0587448906,"l":137.6735401374,"c":139.8275804102,"v":588721.8791930111,"t":1719406800}
+{"o":139.8275804102,"h":140.6405393676,"l":138.629431268,"c":139.0119438313,"v":584629.3757715005,"t":1719410400}
+{"o":139.0119438313,"h":139.0998499237,"l":137.1635466052,"c":138.0634360249,"v":580436.8399649501,"t":1719414000}
+{"o":138.0634360249,"h":138.5613992861,"l":136.7289002827,"c":137.1011869342,"v":533692.7031001817,"t":1719417600}
+{"o":137.1011869342,"h":137.5153878966,"l":130.890227803,"c":137.3414991449,"v":930262.292969802,"t":1719421200}
+{"o":137.3414991449,"h":137.4755355836,"l":136.1747367621,"c":136.7838368237,"v":464650.4179121269,"t":1719424800}
+{"o":136.7838368237,"h":138.8979673264,"l":136.4203182538,"c":138.8108202517,"v":562250.2741247015,"t":1719428400}
+{"o":138.8108202517,"h":139.545427388,"l":137.3192967803,"c":138.1330868556,"v":540255.9408314122,"t":1719432000}
+{"o":138.1330868556,"h":139.0022566412,"l":137.7274915042,"c":138.7071228055,"v":521393.6065382551,"t":1719435600}
+{"o":138.7071228055,"h":139.5141912479,"l":138.017556731,"c":138.4561448053,"v":486953.9289465853,"t":1719439200}
+{"o":138.4561448053,"h":138.6463436319,"l":137.4324377288,"c":137.8997862898,"v":435502.0215435317,"t":1719442800}
+{"o":137.8997862898,"h":138.5238770882,"l":137.0754771054,"c":137.8725833062,"v":425784.0746213481,"t":1719446400}
+{"o":137.8725833062,"h":138.1096319475,"l":137.2147123489,"c":137.5643005427,"v":431230.5989430818,"t":1719450000}
+{"o":137.5643005427,"h":138.0042551309,"l":136.6453237008,"c":137.9030705534,"v":401272.6868949856,"t":1719453600}
+{"o":137.9030705534,"h":138.9624041909,"l":137.5457529076,"c":138.5647976354,"v":389680.8060685179,"t":1719457200}
+{"o":138.5647976354,"h":138.840082931,"l":137.9323148421,"c":138.0402069802,"v":413069.5431615208,"t":1719460800}
+{"o":138.0402069802,"h":138.251592178,"l":136.9844512208,"c":137.2271401316,"v":397335.7328789832,"t":1719464400}
+{"o":137.2271401316,"h":137.3471599796,"l":136.214577533,"c":136.90172885,"v":452482.7794785561,"t":1719468000}
+{"o":136.90172885,"h":137.2696295999,"l":136.5221099871,"c":136.9761348801,"v":378104.9674950312,"t":1719471600}
+{"o":136.9761348801,"h":137.433610134,"l":136.5303379167,"c":137.4085930004,"v":389315.7218706553,"t":1719475200}
+{"o":137.4085930004,"h":139.4658947332,"l":137.0467025427,"c":139.3514928889,"v":476763.0993676954,"t":1719478800}
+{"o":139.3514928889,"h":140.4759692531,"l":138.9570419573,"c":139.4011741322,"v":549395.8840644056,"t":1719482400}
+{"o":139.4011741322,"h":140.6323173314,"l":139.3728254848,"c":140.0897653303,"v":540260.2741861476,"t":1719486000}
+{"o":140.0897653303,"h":141.3725888184,"l":139.627531125,"c":140.6416407058,"v":594612.8690208887,"t":1719489600}
+{"o":140.6416407058,"h":151.277346064,"l":140.5220791077,"c":149.0821391958,"v":1655677.0618495662,"t":1719493200}
+{"o":149.0821391958,"h":152.3730002185,"l":148.5553772764,"c":149.0307538958,"v":1092830.6652880488,"t":1719496800}
+{"o":149.0307538958,"h":149.7914249951,"l":147.1574294912,"c":148.8403850824,"v":699391.8907179279,"t":1719500400}
+{"o":148.8403850824,"h":149.3926478369,"l":147.7027268548,"c":148.9216150689,"v":586897.5464572568,"t":1719504000}
+{"o":148.9216150689,"h":149.7736726038,"l":148.1508019385,"c":149.3072850348,"v":685150.6447613162,"t":1719507600}
+{"o":149.3072850348,"h":150.5204651218,"l":148.6638384346,"c":149.8179135737,"v":771817.3681589884,"t":1719511200}
+{"o":149.8179135737,"h":150.02922481,"l":148.6559550348,"c":149.4847000031,"v":682958.2167354684,"t":1719514800}
+{"o":149.4847000031,"h":150.7525933142,"l":148.8560327707,"c":150.5669433736,"v":584353.7356636558,"t":1719518400}
+{"o":150.5669433736,"h":152.1901144009,"l":149.5490568452,"c":151.04454385,"v":602113.2754830283,"t":1719522000}
+{"o":151.04454385,"h":151.4720678625,"l":150.4859082088,"c":151.2378886381,"v":539573.1511068018,"t":1719525600}
+{"o":151.2378886381,"h":151.4894821098,"l":150.0682014209,"c":150.742330304,"v":509007.6516041285,"t":1719529200}
+{"o":150.742330304,"h":150.9998309395,"l":148.2950512584,"c":148.6922963245,"v":490881.2660595884,"t":1719532800}
+{"o":148.6922963245,"h":151.8158537865,"l":148.2739540038,"c":150.1040419143,"v":662225.304208091,"t":1719536400}
+{"o":150.1040419143,"h":150.4992698893,"l":147.5737433539,"c":148.1458264132,"v":655068.1371851719,"t":1719540000}
+{"o":148.1458264132,"h":148.8392518267,"l":147.6424268528,"c":148.6229561568,"v":496831.3223995789,"t":1719543600}
+{"o":148.6229561568,"h":148.9614504805,"l":146.6250205179,"c":147.2207930512,"v":464756.1359302525,"t":1719547200}
+{"o":147.2207930512,"h":147.6393989934,"l":144.4085972513,"c":145.3067204855,"v":543517.9452426353,"t":1719550800}
+{"o":145.3067204855,"h":146.4779843072,"l":144.9398011828,"c":146.3043791638,"v":496252.9059743796,"t":1719554400}
+{"o":146.3043791638,"h":146.5527284579,"l":145.2614892666,"c":146.3491889901,"v":461467.2160316024,"t":1719558000}
+{"o":146.3491889901,"h":147.1503023902,"l":145.7704277185,"c":146.5193965883,"v":458715.9203421502,"t":1719561600}
+{"o":146.5193965883,"h":147.2939412145,"l":145.8684630538,"c":146.9245264291,"v":455326.6523440563,"t":1719565200}
+{"o":146.9245264291,"h":147.7025450078,"l":145.8915595203,"c":146.8838207493,"v":403637.8783148301,"t":1719568800}
+{"o":146.8838207493,"h":147.677205775,"l":146.5566199919,"c":147.0569506788,"v":433561.5382433856,"t":1719572400}
+{"o":147.0569506788,"h":148.3784227614,"l":145.7387477994,"c":145.9787122073,"v":563749.6788569157,"t":1719576000}
+{"o":145.9787122073,"h":147.0806384888,"l":144.5272170696,"c":145.0569874392,"v":573131.0015367626,"t":1719579600}
+{"o":145.0569874392,"h":145.5553143118,"l":142.8944986343,"c":143.3202215885,"v":623095.2653945617,"t":1719583200}
+{"o":143.3202215885,"h":146.8689733091,"l":142.3230519935,"c":144.6921406695,"v":614054.8648736088,"t":1719586800}
+{"o":144.6921406695,"h":145.3002107179,"l":142.5559585365,"c":144.8008045652,"v":613033.8993049259,"t":1719590400}
+{"o":144.8008045652,"h":144.8103771006,"l":141.8340992792,"c":142.6970243164,"v":493049.3597974301,"t":1719594000}
+{"o":142.6970243164,"h":143.4789329419,"l":142.2712616923,"c":143.1557082157,"v":434690.5213595994,"t":1719597600}
+{"o":143.1557082157,"h":143.4497172348,"l":141.5618220273,"c":142.2778282321,"v":463699.2444490284,"t":1719601200}
+{"o":142.2778282321,"h":143.074926244,"l":141.1464091061,"c":141.4873095103,"v":420145.4321463025,"t":1719604800}
+{"o":141.4873095103,"h":142.0766362538,"l":140.3853706656,"c":141.7580385275,"v":409677.6624459887,"t":1719608400}
+{"o":141.7580385275,"h":142.0693052715,"l":141.2200864076,"c":141.4240273814,"v":337820.8018292526,"t":1719612000}
+{"o":141.4240273814,"h":141.5712047232,"l":140.999201185,"c":141.3895158944,"v":304113.4127543673,"t":1719615600}
+{"o":141.3895158944,"h":142.922446183,"l":141.3363363432,"c":142.4320906541,"v":314571.5127793258,"t":1719619200}
+{"o":142.4320906541,"h":143.97239802,"l":142.3306130275,"c":143.3950674034,"v":332421.0840474538,"t":1719622800}
+{"o":143.3950674034,"h":143.7917398839,"l":143.0674920436,"c":143.4979406536,"v":279618.2181451457,"t":1719626400}
+{"o":143.4979406536,"h":143.6410324717,"l":142.9477833603,"c":143.1993850365,"v":252933.7246434819,"t":1719630000}
+{"o":143.1993850365,"h":143.3079804164,"l":142.659813123,"c":142.8361828914,"v":236443.502609558,"t":1719633600}
+{"o":142.8361828914,"h":142.8511017619,"l":141.5956013011,"c":142.0443920585,"v":303486.7050098387,"t":1719637200}
+{"o":142.0443920585,"h":142.7686067295,"l":142.0368360024,"c":142.5775772516,"v":277835.85826878,"t":1719640800}
+{"o":142.5775772516,"h":143.9681041325,"l":142.5775772516,"c":143.466825251,"v":285722.4509561798,"t":1719644400}
+{"o":143.466825251,"h":143.772148162,"l":142.9228710992,"c":143.6409785678,"v":287302.4521632218,"t":1719648000}
+{"o":143.6409785678,"h":144.2784839802,"l":143.1368414161,"c":144.2784839802,"v":269048.2735992322,"t":1719651600}
+{"o":144.2784839802,"h":144.6302689415,"l":143.9644947677,"c":144.102389553,"v":265174.9932190187,"t":1719655200}
+{"o":144.102389553,"h":144.2074761143,"l":143.7231755423,"c":144.096698453,"v":254303.2171758135,"t":1719658800}
+{"o":144.096698453,"h":144.4684848959,"l":143.4609876209,"c":143.7626036106,"v":261111.0117262311,"t":1719662400}
+{"o":143.7626036106,"h":143.9251040652,"l":143.3373126106,"c":143.5865270332,"v":298191.2301823256,"t":1719666000}
+{"o":143.5865270332,"h":144.0676960162,"l":142.9669729671,"c":143.2510113459,"v":300746.4317905959,"t":1719669600}
+{"o":143.2510113459,"h":144.2080115967,"l":142.8626482507,"c":144.1025043866,"v":300095.3056739158,"t":1719673200}
+{"o":144.1025043866,"h":144.2072249404,"l":143.3627218242,"c":143.6610322432,"v":340613.4270629242,"t":1719676800}
+{"o":143.6610322432,"h":143.9227606466,"l":143.1457735323,"c":143.8269384103,"v":336913.5984507364,"t":1719680400}
+{"o":143.8269384103,"h":143.9019221445,"l":143.0748219322,"c":143.4572262985,"v":328311.1617551131,"t":1719684000}
+{"o":143.4572262985,"h":143.5360546059,"l":142.2773995167,"c":143.1457478884,"v":322411.690581953,"t":1719687600}
+{"o":143.1457478884,"h":143.2396827219,"l":142.1847037168,"c":142.442828212,"v":328815.8971633182,"t":1719691200}
+{"o":142.442828212,"h":142.6157200484,"l":141.8886547924,"c":142.1061605979,"v":282020.3192516362,"t":1719694800}
+{"o":142.1061605979,"h":142.3059117821,"l":141.0985212869,"c":141.4614502759,"v":291597.0773526041,"t":1719698400}
+{"o":141.4614502759,"h":142.0055530905,"l":141.3893384394,"c":141.6322250065,"v":264150.4083323982,"t":1719702000}
+{"o":141.6322250065,"h":142.4922311693,"l":141.370200248,"c":142.1835592863,"v":275636.4937047728,"t":1719705600}
+{"o":142.1835592863,"h":142.5403683038,"l":141.1253841544,"c":141.8222520682,"v":283977.4625105291,"t":1719709200}
+{"o":141.8222520682,"h":141.9041791229,"l":139.9816204489,"c":140.5918371926,"v":328013.2251454823,"t":1719712800}
+{"o":140.5918371926,"h":140.9743006925,"l":139.8719685428,"c":139.9818113724,"v":349953.173545317,"t":1719716400}
+{"o":139.9818113724,"h":140.0000733222,"l":139.0999444545,"c":139.2903952586,"v":310191.1651367667,"t":1719720000}
+{"o":139.2903952586,"h":139.5189414126,"l":138.8718248844,"c":139.3241652101,"v":303584.1407391425,"t":1719723600}
+{"o":139.3241652101,"h":140.8139026094,"l":139.128722983,"c":140.8139026094,"v":337509.8959257356,"t":1719727200}
+{"o":140.8139026094,"h":142.8338005541,"l":140.7206345467,"c":142.3552648994,"v":360741.5157296062,"t":1719730800}
+{"o":142.3552648994,"h":143.2323009421,"l":141.9908758496,"c":142.9076424689,"v":297472.1432396491,"t":1719734400}
+{"o":142.9076424689,"h":143.4474448446,"l":142.5483103959,"c":142.6837527252,"v":251038.9448004407,"t":1719738000}
+{"o":142.6837527252,"h":142.9311824586,"l":142.0515082956,"c":142.4896545987,"v":261773.7309401337,"t":1719741600}
+{"o":142.4896545987,"h":143.1869131442,"l":142.3713167909,"c":142.8919986347,"v":260158.9135246228,"t":1719745200}
+{"o":142.8919986347,"h":143.2889437689,"l":142.3096263466,"c":142.7754247484,"v":296543.3127530197,"t":1719748800}
+{"o":142.7754247484,"h":144.1865032805,"l":142.7029453334,"c":144.1158835719,"v":341978.0055594961,"t":1719752400}
+{"o":144.1158835719,"h":144.2069116273,"l":143.4260289362,"c":143.8650071753,"v":481594.4036294039,"t":1719756000}
+{"o":143.8650071753,"h":145.738284738,"l":143.8162397512,"c":145.4911702682,"v":432216.575410563,"t":1719759600}
+{"o":145.4911702682,"h":145.6647025569,"l":144.2574534189,"c":144.9556015836,"v":353258.1991599718,"t":1719763200}
+{"o":144.9556015836,"h":146.005581971,"l":144.7945572048,"c":145.857758599,"v":343613.0393215938,"t":1719766800}
+{"o":145.857758599,"h":147.5895498271,"l":145.5830507902,"c":147.0188762528,"v":363281.2037239273,"t":1719770400}
+{"o":147.0188762528,"h":147.144653125,"l":146.3388429132,"c":146.6660961506,"v":333778.8417277162,"t":1719774000}
+{"o":146.6660961506,"h":147.6880535721,"l":146.2264684632,"c":146.2264684632,"v":363051.254459169,"t":1719777600}
+{"o":146.2264684632,"h":146.5971251309,"l":145.7092824306,"c":146.2944920837,"v":328981.6170087185,"t":1719781200}
+{"o":146.2944920837,"h":149.4032549118,"l":146.224523226,"c":148.8984463269,"v":445805.1287466913,"t":1719784800}
+{"o":148.8984463269,"h":149.0851382923,"l":148.1650120519,"c":148.4198964068,"v":323592.146289398,"t":1719788400}
+{"o":148.4198964068,"h":149.9370802365,"l":147.814704984,"c":149.6921277108,"v":322473.1888511794,"t":1719792000}
+{"o":149.6921277108,"h":151.0210660641,"l":149.2856006071,"c":150.0404456887,"v":441734.7603936631,"t":1719795600}
+{"o":150.0404456887,"h":150.6965412319,"l":148.9005653696,"c":149.2874803768,"v":364058.0604139738,"t":1719799200}
+{"o":149.2874803768,"h":149.8883362228,"l":149.229558533,"c":149.5168495555,"v":284344.0761316629,"t":1719802800}
+{"o":149.5168495555,"h":150.0588703865,"l":149.1467164653,"c":149.3947377221,"v":403284.7591512884,"t":1719806400}
+{"o":149.3947377221,"h":150.3799180186,"l":149.3473635649,"c":149.9828115504,"v":389780.3940744281,"t":1719810000}
+{"o":149.9828115504,"h":150.1625135831,"l":149.0486514686,"c":149.8897609715,"v":361732.5119909856,"t":1719813600}
+{"o":149.8897609715,"h":150.62969588,"l":149.4130613344,"c":150.1826612863,"v":378734.3665523854,"t":1719817200}
+{"o":150.1826612863,"h":150.9592410418,"l":148.747263608,"c":149.3030995599,"v":374497.2024825448,"t":1719820800}
+{"o":149.3030995599,"h":149.9100472105,"l":148.7386691953,"c":149.6941284288,"v":303245.6178442338,"t":1719824400}
+{"o":149.6941284288,"h":149.7942566224,"l":148.5527055884,"c":148.7302742725,"v":317228.5880138518,"t":1719828000}
+{"o":148.7302742725,"h":148.8508135713,"l":147.7295638699,"c":147.9799744643,"v":312230.5730282624,"t":1719831600}
+{"o":147.9799744643,"h":149.3605867911,"l":147.9284567745,"c":149.3594914974,"v":333302.8321357722,"t":1719835200}
+{"o":149.3594914974,"h":150.4598944973,"l":148.1910184945,"c":148.9059246762,"v":458200.3508804946,"t":1719838800}
+{"o":148.9059246762,"h":149.8996744413,"l":148.0918318534,"c":149.6972185298,"v":461829.9541639053,"t":1719842400}
+{"o":149.6972185298,"h":150.5447250075,"l":149.2797029449,"c":150.3017329589,"v":399888.6083862022,"t":1719846000}
+{"o":150.3017329589,"h":151.1332026491,"l":149.2311747068,"c":149.8399786462,"v":490604.6222840588,"t":1719849600}
+{"o":149.8399786462,"h":150.5016744695,"l":148.942261392,"c":149.9736838595,"v":422519.593796148,"t":1719853200}
+{"o":149.9736838595,"h":150.7585640243,"l":149.1515357253,"c":149.6573999589,"v":457905.127726763,"t":1719856800}
+{"o":149.6573999589,"h":149.7944027879,"l":148.5118752933,"c":149.2869752377,"v":391986.091222704,"t":1719860400}
+{"o":149.2869752377,"h":150.0144633399,"l":149.1019482165,"c":149.4755482641,"v":429861.3600527508,"t":1719864000}
+{"o":149.4755482641,"h":150.2043576785,"l":149.0832399867,"c":149.4954605673,"v":354000.6609436262,"t":1719867600}
+{"o":149.4954605673,"h":149.6695788724,"l":147.8492190387,"c":148.7006778359,"v":424422.091588226,"t":1719871200}
+{"o":148.7006778359,"h":149.0340983093,"l":147.9803413872,"c":148.5619180143,"v":296975.8875372731,"t":1719874800}
+{"o":148.5619180143,"h":149.5530209604,"l":148.0381710146,"c":149.2317572307,"v":378997.772715831,"t":1719878400}
+{"o":149.2317572307,"h":149.7659601016,"l":148.8667866596,"c":149.5609493774,"v":323567.0457834785,"t":1719882000}
+{"o":149.5609493774,"h":150.9945126256,"l":149.4995377961,"c":150.9352231741,"v":329367.6977945304,"t":1719885600}
+{"o":150.9352231741,"h":151.9805897531,"l":150.359344668,"c":151.0911912209,"v":358272.2388746009,"t":1719889200}
+{"o":151.0911912209,"h":151.8140667591,"l":150.7580661852,"c":150.8264485868,"v":359453.3625188788,"t":1719892800}
+{"o":150.8264485868,"h":151.2285848887,"l":150.6613105981,"c":150.9685421261,"v":265534.0385654679,"t":1719896400}
+{"o":150.9685421261,"h":151.0820873287,"l":149.4409335306,"c":149.6637507826,"v":302219.1010639521,"t":1719900000}
+{"o":149.6637507826,"h":149.6868748865,"l":148.8566387273,"c":149.3139717159,"v":285881.6187290272,"t":1719903600}
+{"o":149.3139717159,"h":150.2439465938,"l":148.7397812728,"c":149.8488555172,"v":291801.8463946781,"t":1719907200}
+{"o":149.8488555172,"h":150.3567474107,"l":149.5696190107,"c":150.1946759566,"v":280388.5950274121,"t":1719910800}
+{"o":150.1946759566,"h":150.7395993571,"l":149.5251783084,"c":150.6970151737,"v":325140.1508549242,"t":1719914400}
+{"o":150.6970151737,"h":152.0159235194,"l":150.3418281983,"c":151.4960731125,"v":353506.9522232205,"t":1719918000}
+{"o":151.4960731125,"h":153.4325135386,"l":150.8071735933,"c":152.4747855517,"v":380865.9749163647,"t":1719921600}
+{"o":152.4747855517,"h":153.6844808914,"l":150.4562422876,"c":150.7790446933,"v":505356.3095953551,"t":1719925200}
+{"o":150.7790446933,"h":151.1331367859,"l":149.1038327468,"c":150.1126112725,"v":521981.68838831,"t":1719928800}
+{"o":150.1126112725,"h":150.9061767291,"l":149.5326283038,"c":150.3005356519,"v":363797.9700532726,"t":1719932400}
+{"o":150.3005356519,"h":150.9360592354,"l":149.5501977256,"c":150.8264811108,"v":415275.0716169775,"t":1719936000}
+{"o":150.8264811108,"h":151.8564694438,"l":149.7132423743,"c":151.7997435678,"v":377192.7208800667,"t":1719939600}
+{"o":151.7997435678,"h":155.4739032858,"l":151.7988352868,"c":154.8979268066,"v":581817.168605841,"t":1719943200}
+{"o":154.8979268066,"h":155.4999564198,"l":154.0685839721,"c":154.6378289629,"v":417606.7925655396,"t":1719946800}
+{"o":154.6378289629,"h":155.3444653124,"l":154.2171363008,"c":155.0328114468,"v":381720.7496608014,"t":1719950400}
+{"o":155.0328114468,"h":155.9040033133,"l":154.8181512174,"c":155.6106407223,"v":379008.3016905046,"t":1719954000}
+{"o":155.6106407223,"h":156.7078942638,"l":155.6106407223,"c":156.5850377188,"v":426719.6956516217,"t":1719957600}
+{"o":156.5850377188,"h":156.9876446368,"l":155.616253787,"c":155.8993856579,"v":333395.4830547936,"t":1719961200}
+{"o":155.8993856579,"h":156.4138713817,"l":155.2867613206,"c":155.4043965148,"v":348149.0464593339,"t":1719964800}
+{"o":155.4043965148,"h":155.8726222392,"l":153.7293329246,"c":154.1352939319,"v":392233.4102589199,"t":1719968400}
+{"o":154.1352939319,"h":154.6893849026,"l":153.4871197207,"c":154.0625224722,"v":379555.4698628216,"t":1719972000}
+{"o":154.0625224722,"h":154.0644038854,"l":151.2269652856,"c":152.4267607964,"v":470600.438864796,"t":1719975600}
+{"o":152.4267607964,"h":152.4517905638,"l":149.6064789635,"c":150.0420315604,"v":433773.9189183369,"t":1719979200}
+{"o":150.0420315604,"h":151.3215760374,"l":149.8871557692,"c":151.2549657575,"v":355010.1147950381,"t":1719982800}
+{"o":151.2549657575,"h":151.5625718797,"l":150.558152021,"c":150.6864253783,"v":324010.4082217272,"t":1719986400}
+{"o":150.6864253783,"h":150.832098788,"l":148.2588884296,"c":148.3031398487,"v":394168.6743788839,"t":1719990000}
+{"o":148.3031398487,"h":148.6382166174,"l":146.7138026926,"c":148.1603659026,"v":386765.8445577747,"t":1719993600}
+{"o":148.1603659026,"h":149.0604015376,"l":147.9298103155,"c":148.2905163673,"v":347306.0921983253,"t":1719997200}
+{"o":148.2905163673,"h":148.2933272439,"l":143.9922825096,"c":145.9433486383,"v":745778.1137089829,"t":1720000800}
+{"o":145.9433486383,"h":146.1605361301,"l":144.5466558257,"c":145.8238246351,"v":531377.5968049475,"t":1720004400}
+{"o":145.8238246351,"h":145.8238246351,"l":142.638898025,"c":143.3425769561,"v":574868.0654576035,"t":1720008000}
+{"o":143.3425769561,"h":146.0073026995,"l":142.8290087547,"c":145.8995773474,"v":605205.8278879094,"t":1720011600}
+{"o":145.8995773474,"h":146.1048285004,"l":143.4439046249,"c":143.5239949869,"v":523425.7642651403,"t":1720015200}
+{"o":143.5239949869,"h":144.6626592237,"l":142.7815211043,"c":143.5270040805,"v":543540.3510117116,"t":1720018800}
+{"o":143.5270040805,"h":144.9639533551,"l":142.9076993841,"c":144.3549572897,"v":531344.8877679564,"t":1720022400}
+{"o":144.3549572897,"h":144.6665260213,"l":143.1515884159,"c":143.8601954938,"v":423864.2898625972,"t":1720026000}
+{"o":143.8601954938,"h":144.3827267546,"l":140.711756908,"c":141.2040539498,"v":507949.1727475985,"t":1720029600}
+{"o":141.2040539498,"h":141.2609203622,"l":138.7701833278,"c":139.8452924331,"v":674259.463797737,"t":1720033200}
+{"o":139.8452924331,"h":140.9314540687,"l":139.27034559,"c":139.4292587865,"v":449854.5630484985,"t":1720036800}
+{"o":139.4292587865,"h":141.5199838519,"l":138.7009175851,"c":141.1584825054,"v":473242.4496856453,"t":1720040400}
+{"o":141.1584825054,"h":141.3634463823,"l":140.0429718893,"c":140.8145962594,"v":384714.3465735487,"t":1720044000}
+{"o":140.8145962594,"h":140.8315773843,"l":139.8055824432,"c":140.2415524116,"v":366379.03216235,"t":1720047600}
+{"o":140.2415524116,"h":142.2146032702,"l":140.2158746019,"c":140.8547535565,"v":398622.9926202913,"t":1720051200}
+{"o":140.8547535565,"h":141.0226369109,"l":132.5476268206,"c":133.6785448837,"v":911354.5572387972,"t":1720054800}
+{"o":133.6785448837,"h":136.3363408398,"l":132.4029804688,"c":135.7408142117,"v":590325.7651318145,"t":1720058400}
+{"o":135.7408142117,"h":136.7596102319,"l":135.0664731789,"c":136.6027196651,"v":385623.4620555942,"t":1720062000}
+{"o":136.6027196651,"h":136.840877881,"l":135.7122000227,"c":136.1151103876,"v":320182.5476418,"t":1720065600}
+{"o":136.1151103876,"h":136.2750810305,"l":135.4102355371,"c":135.526306878,"v":323281.6738264275,"t":1720069200}
+{"o":135.526306878,"h":135.562301849,"l":133.3806944182,"c":134.1398942616,"v":494629.9495688727,"t":1720072800}
+{"o":134.1398942616,"h":134.763547251,"l":133.4612569436,"c":133.856772951,"v":501282.901825516,"t":1720076400}
+{"o":133.856772951,"h":135.1398572482,"l":132.3111934378,"c":134.8635426675,"v":573967.9634972234,"t":1720080000}
+{"o":134.8635426675,"h":135.3293463747,"l":133.151999714,"c":133.8034151207,"v":552642.8083223833,"t":1720083600}
+{"o":133.8034151207,"h":133.9402976189,"l":131.8278813717,"c":133.7974366222,"v":612034.7894975728,"t":1720087200}
+{"o":133.7974366222,"h":134.073170034,"l":131.9687409292,"c":132.2502251267,"v":432090.9658292082,"t":1720090800}
+{"o":132.2502251267,"h":133.9441728081,"l":131.7442315147,"c":132.615798418,"v":505174.9807639095,"t":1720094400}
+{"o":132.615798418,"h":133.0440005748,"l":129.2759104747,"c":132.7027348701,"v":807402.5763075373,"t":1720098000}
+{"o":132.7027348701,"h":134.7740009284,"l":131.8380961021,"c":133.8466746246,"v":568491.6172112636,"t":1720101600}
+{"o":133.8466746246,"h":135.4189259137,"l":133.1524560218,"c":134.8769681675,"v":512038.7461202969,"t":1720105200}
+{"o":134.8769681675,"h":134.9228817098,"l":133.474081373,"c":134.765092851,"v":463616.5596921422,"t":1720108800}
+{"o":134.765092851,"h":135.106060386,"l":134.222701011,"c":134.7666582041,"v":414266.1775774296,"t":1720112400}
+{"o":134.7666582041,"h":134.7854162179,"l":133.2329507783,"c":133.5826513571,"v":522155.5287312164,"t":1720116000}
+{"o":133.5826513571,"h":135.4879574365,"l":133.4843212768,"c":133.5390390843,"v":531756.2959259801,"t":1720119600}
+{"o":133.5390390843,"h":134.5772762215,"l":132.8975868701,"c":134.543141505,"v":421420.0892092537,"t":1720123200}
+{"o":134.543141505,"h":135.1858852633,"l":133.8719612262,"c":134.4895001444,"v":415012.4048317102,"t":1720126800}
+{"o":134.4895001444,"h":134.8670029176,"l":131.913326213,"c":131.9743690054,"v":533189.272856831,"t":1720130400}
+{"o":131.9743690054,"h":132.0860677444,"l":126.8347198186,"c":127.4307373989,"v":710010.1998925213,"t":1720134000}
+{"o":127.4307373989,"h":128.6123225088,"l":123.701608746,"c":128.1020243178,"v":957584.8472615435,"t":1720137600}
+{"o":128.1020243178,"h":128.5998897582,"l":125.141456514,"c":128.2374242106,"v":562516.5742446482,"t":1720141200}
+{"o":128.2374242106,"h":128.2697414277,"l":121.6386580807,"c":123.7719482734,"v":690802.9049176318,"t":1720144800}
+{"o":123.7719482734,"h":124.045707645,"l":120.9360886728,"c":123.2702935212,"v":1040722.5816321212,"t":1720148400}
+{"o":123.2702935212,"h":126.3786101217,"l":120.8842543774,"c":125.0429796077,"v":796729.7122081466,"t":1720152000}
+{"o":125.0429796077,"h":127.2693673536,"l":124.8971658177,"c":126.8697442744,"v":482302.4567835736,"t":1720155600}
+{"o":126.8697442744,"h":126.8934298798,"l":124.1142138858,"c":124.6836262074,"v":444240.1274185434,"t":1720159200}
+{"o":124.6836262074,"h":126.6051917217,"l":123.8435321647,"c":126.3547945762,"v":480863.3343849115,"t":1720162800}
+{"o":126.3547945762,"h":126.6728013714,"l":122.1826115226,"c":122.4330501495,"v":435229.8058081821,"t":1720166400}
+{"o":122.4330501495,"h":126.1138126647,"l":121.7264731197,"c":125.7698902753,"v":474554.3746619434,"t":1720170000}
+{"o":125.7698902753,"h":129.2244032661,"l":125.3509375998,"c":128.1402876553,"v":538655.0911165734,"t":1720173600}
+{"o":128.1402876553,"h":130.3919197546,"l":127.9765778808,"c":129.666531758,"v":516325.6572265381,"t":1720177200}
+{"o":129.666531758,"h":132.3094929606,"l":128.2952804738,"c":128.4442502018,"v":671616.0321222281,"t":1720180800}
+{"o":128.4442502018,"h":133.0582550303,"l":128.0409444324,"c":132.8148129649,"v":644175.8970774054,"t":1720184400}
+{"o":132.8148129649,"h":133.2480027354,"l":130.54849877,"c":132.3052898464,"v":627980.5575979665,"t":1720188000}
+{"o":132.3052898464,"h":134.5485850486,"l":131.7274605498,"c":134.4768840158,"v":785021.1133133317,"t":1720191600}
+{"o":134.4768840158,"h":135.9139865424,"l":132.9975893034,"c":134.1914558357,"v":796391.6506689243,"t":1720195200}
+{"o":134.1914558357,"h":135.0689581298,"l":133.252304429,"c":134.5133520877,"v":578673.147191552,"t":1720198800}
+{"o":134.5133520877,"h":135.5405665935,"l":133.6775869306,"c":135.3141124225,"v":612166.731288582,"t":1720202400}
+{"o":135.3141124225,"h":135.4850780056,"l":134.0606952436,"c":134.5913640409,"v":465465.7425345539,"t":1720206000}
+{"o":134.5913640409,"h":135.1201742518,"l":133.8139762125,"c":134.8998513867,"v":379920.6241171297,"t":1720209600}
+{"o":134.8998513867,"h":135.3764974676,"l":134.0801595265,"c":134.3420393851,"v":395985.8762017559,"t":1720213200}
+{"o":134.3420393851,"h":134.9539925796,"l":133.6323859319,"c":133.8444652106,"v":413716.2748283896,"t":1720216800}
+{"o":133.8444652106,"h":134.5679283307,"l":133.7869318375,"c":133.9528137038,"v":415087.415124178,"t":1720220400}
+{"o":133.9528137038,"h":137.5173936472,"l":133.1182170455,"c":134.6264899585,"v":579113.3444109557,"t":1720224000}
+{"o":134.6264899585,"h":134.894525438,"l":132.9359314357,"c":133.0838398845,"v":410339.2374010619,"t":1720227600}
+{"o":133.0838398845,"h":133.6074905989,"l":131.9693415744,"c":133.1957908593,"v":395595.7704125076,"t":1720231200}
+{"o":133.1957908593,"h":134.472419145,"l":133.1008377063,"c":134.0063437952,"v":373894.4744577937,"t":1720234800}
+{"o":134.0063437952,"h":134.4792169445,"l":133.1554620144,"c":133.2100859718,"v":358668.4851288762,"t":1720238400}
+{"o":133.2100859718,"h":134.5204623261,"l":133.1777168843,"c":134.0511919486,"v":324160.5591193175,"t":1720242000}
+{"o":134.0511919486,"h":136.3783405492,"l":133.9604843024,"c":135.5067991507,"v":342899.0087891023,"t":1720245600}
+{"o":135.5067991507,"h":137.1901790259,"l":135.2073811488,"c":136.6010553294,"v":446444.1009294536,"t":1720249200}
+{"o":136.6010553294,"h":137.6651196418,"l":136.070353158,"c":136.7120756263,"v":358725.1117361209,"t":1720252800}
+{"o":136.7120756263,"h":139.5609376542,"l":136.3325944755,"c":139.4640246804,"v":421278.0026690328,"t":1720256400}
+{"o":139.4640246804,"h":140.1765298853,"l":138.9788953088,"c":139.2982279704,"v":410798.6274721554,"t":1720260000}
+{"o":139.2982279704,"h":139.4018590136,"l":138.111949443,"c":138.3247992291,"v":350307.412450643,"t":1720263600}
+{"o":138.3247992291,"h":138.7546213384,"l":137.397856481,"c":138.3455755246,"v":410534.8503348998,"t":1720267200}
+{"o":138.3455755246,"h":139.924739206,"l":137.8037909888,"c":138.9404981755,"v":485127.3238838759,"t":1720270800}
+{"o":138.9404981755,"h":139.7828219394,"l":137.8432218802,"c":139.3861903785,"v":519563.1567622553,"t":1720274400}
+{"o":139.3861903785,"h":141.7115638459,"l":138.8949696001,"c":141.4466221238,"v":594053.563571525,"t":1720278000}
+{"o":141.4466221238,"h":143.1272854729,"l":140.4206836026,"c":142.0245318525,"v":579379.4004278713,"t":1720281600}
+{"o":142.0245318525,"h":142.6127702335,"l":141.4130238713,"c":141.9894326242,"v":509760.6427510891,"t":1720285200}
+{"o":141.9894326242,"h":142.2267166008,"l":141.3431029664,"c":141.9986108449,"v":442912.5621875931,"t":1720288800}
+{"o":141.9986108449,"h":142.6566409868,"l":141.6282440518,"c":142.3696559432,"v":369072.9621721618,"t":1720292400}
+{"o":142.3696559432,"h":143.3116724321,"l":141.7419850065,"c":142.0740489665,"v":406285.5631922735,"t":1720296000}
+{"o":142.0740489665,"h":143.8382188581,"l":142.0097116364,"c":142.5784506217,"v":457760.1256534689,"t":1720299600}
+{"o":142.5784506217,"h":143.5962826074,"l":142.5363149182,"c":143.4508628026,"v":449575.7026876512,"t":1720303200}
+{"o":143.4508628026,"h":143.6260828544,"l":142.3143493852,"c":142.5857205727,"v":359728.6974145039,"t":1720306800}
+{"o":142.5857205727,"h":142.8865663208,"l":140.6588781064,"c":140.7861902031,"v":382506.2548818088,"t":1720310400}
+{"o":140.7861902031,"h":141.6653871081,"l":139.7567216185,"c":140.7675634464,"v":461224.8543372881,"t":1720314000}
+{"o":140.7675634464,"h":142.5878629368,"l":140.7274188949,"c":142.1154801573,"v":347504.0991042362,"t":1720317600}
+{"o":142.1154801573,"h":142.1951481006,"l":140.4282805542,"c":141.6802446042,"v":298590.8270201233,"t":1720321200}
+{"o":141.6802446042,"h":141.6861985882,"l":138.8338426498,"c":138.9926128729,"v":326284.9603330623,"t":1720324800}
+{"o":138.9926128729,"h":139.9718018167,"l":138.1105561612,"c":139.6614875579,"v":341075.614035044,"t":1720328400}
+{"o":139.6614875579,"h":140.5846813753,"l":139.2227207792,"c":139.3512815624,"v":356715.5333780599,"t":1720332000}
+{"o":139.3512815624,"h":140.087386298,"l":137.5326274509,"c":138.6969198672,"v":345617.2256957644,"t":1720335600}
+{"o":138.6969198672,"h":139.2894027808,"l":138.319591602,"c":139.0553506788,"v":312079.3675601568,"t":1720339200}
+{"o":139.0553506788,"h":139.9656089705,"l":138.735074283,"c":139.5103935851,"v":331883.3881618219,"t":1720342800}
+{"o":139.5103935851,"h":140.2367667269,"l":138.7946964301,"c":139.225569119,"v":360811.9124219614,"t":1720346400}
+{"o":139.225569119,"h":139.7023052093,"l":138.761827066,"c":139.4884777142,"v":418191.6244116918,"t":1720350000}
+{"o":139.4884777142,"h":140.3435891384,"l":138.2837860056,"c":139.2500608935,"v":388291.9671680512,"t":1720353600}
+{"o":139.2500608935,"h":139.2879722857,"l":136.0400272336,"c":136.3639459402,"v":515776.5437616388,"t":1720357200}
+{"o":136.3639459402,"h":136.8750156421,"l":135.1320442558,"c":136.5559689728,"v":534130.6551056954,"t":1720360800}
+{"o":136.5559689728,"h":137.6325642199,"l":135.5793428069,"c":136.6374117973,"v":475926.1817509703,"t":1720364400}
+{"o":136.6374117973,"h":138.2374245278,"l":136.3655802381,"c":137.8317885043,"v":435523.5580831851,"t":1720368000}
+{"o":137.8317885043,"h":138.4404400616,"l":136.7678532021,"c":138.2417180796,"v":420614.3771912426,"t":1720371600}
+{"o":138.2417180796,"h":139.1326742176,"l":137.417487402,"c":137.4935109986,"v":385852.7642268648,"t":1720375200}
+{"o":137.4935109986,"h":137.9498216324,"l":136.6868383665,"c":136.9161900041,"v":387539.7323783992,"t":1720378800}
+{"o":136.9161900041,"h":137.4200277872,"l":136.0373178374,"c":136.3822165247,"v":419226.2272878431,"t":1720382400}
+{"o":136.3822165247,"h":136.4748766985,"l":132.6416079411,"c":133.8305941414,"v":585211.0202853159,"t":1720386000}
+{"o":133.8305941414,"h":134.6790570401,"l":132.0412427011,"c":132.5854887124,"v":446431.4396798261,"t":1720389600}
+{"o":132.5854887124,"h":133.2496018379,"l":130.07172153,"c":131.1890575559,"v":676291.2808796497,"t":1720393200}
+{"o":131.1890575559,"h":132.5623632772,"l":128.3417134235,"c":128.6937929398,"v":647867.0323615358,"t":1720396800}
+{"o":128.6937929398,"h":129.4191250963,"l":124.7349506225,"c":129.252676993,"v":817420.7844663307,"t":1720400400}
+{"o":129.252676993,"h":131.8003148182,"l":128.152531087,"c":130.558128038,"v":621088.0729438713,"t":1720404000}
+{"o":130.558128038,"h":131.6555963329,"l":129.7137211099,"c":130.3396715124,"v":394218.3430524495,"t":1720407600}
+{"o":130.3396715124,"h":133.0640477476,"l":129.5151301871,"c":132.6523237249,"v":423557.4511331461,"t":1720411200}
+{"o":132.6523237249,"h":133.5389162049,"l":131.503667894,"c":132.4256194052,"v":401463.6853669541,"t":1720414800}
+{"o":132.4256194052,"h":133.3274854016,"l":131.6374568214,"c":132.1818883116,"v":398131.1415566601,"t":1720418400}
+{"o":132.1818883116,"h":132.5157952856,"l":131.1859084098,"c":132.2322504576,"v":402007.8592896141,"t":1720422000}
+{"o":132.2322504576,"h":140.1374855207,"l":131.9405651584,"c":140.0519203992,"v":824873.7987334527,"t":1720425600}
+{"o":140.0519203992,"h":141.2509210549,"l":138.52462762,"c":139.1806171637,"v":706988.9583203971,"t":1720429200}
+{"o":139.1806171637,"h":140.4710197564,"l":137.4295971189,"c":137.9784993468,"v":502339.3796130496,"t":1720432800}
+{"o":137.9784993468,"h":141.312201973,"l":137.8951460989,"c":140.1158402474,"v":498641.2902834364,"t":1720436400}
+{"o":140.1158402474,"h":141.4969133471,"l":138.9056626952,"c":140.0406037826,"v":480572.5239941087,"t":1720440000}
+{"o":140.0406037826,"h":140.9602282761,"l":139.2169057169,"c":140.2173577462,"v":622486.2741010414,"t":1720443600}
+{"o":140.2173577462,"h":141.0671683837,"l":133.2812528966,"c":137.8466109529,"v":991997.8577784733,"t":1720447200}
+{"o":137.8466109529,"h":139.7498231681,"l":136.2301926397,"c":136.8923827244,"v":738949.3877322805,"t":1720450800}
+{"o":136.8923827244,"h":138.1404321944,"l":134.3445888553,"c":136.1172925316,"v":747343.5709710331,"t":1720454400}
+{"o":136.1172925316,"h":137.3470883303,"l":135.3219688993,"c":136.5499628488,"v":709521.8340492779,"t":1720458000}
+{"o":136.5499628488,"h":137.7049787998,"l":135.9462662815,"c":137.4019119849,"v":533880.9908435933,"t":1720461600}
+{"o":137.4019119849,"h":138.0778403298,"l":136.7529722369,"c":137.886366967,"v":436221.4556645715,"t":1720465200}
+{"o":137.886366967,"h":139.9299863987,"l":136.9470233869,"c":138.1950883199,"v":532153.4309421378,"t":1720468800}
+{"o":138.1950883199,"h":140.6364324531,"l":137.9865419281,"c":139.6452738217,"v":596850.5561715915,"t":1720472400}
+{"o":139.6452738217,"h":140.6182304916,"l":139.1784232293,"c":139.8589647839,"v":449747.0395298139,"t":1720476000}
+{"o":139.8589647839,"h":140.0707582124,"l":138.0331720127,"c":139.4519006016,"v":547241.5604348236,"t":1720479600}
+{"o":139.4519006016,"h":139.4519006016,"l":137.1271315626,"c":137.7524566379,"v":785473.7281446257,"t":1720483200}
+{"o":137.7524566379,"h":140.7050586748,"l":136.5402384546,"c":136.7861824539,"v":612206.0245988207,"t":1720486800}
+{"o":136.7861824539,"h":139.4934075816,"l":136.048936868,"c":139.3569192137,"v":445698.1555007183,"t":1720490400}
+{"o":139.3569192137,"h":140.2623901055,"l":138.1041150834,"c":139.9962352025,"v":497467.4654108101,"t":1720494000}
+{"o":139.9962352025,"h":141.2216072883,"l":139.6568796048,"c":140.3586032272,"v":460415.3720568548,"t":1720497600}
+{"o":140.3586032272,"h":141.1661009778,"l":140.0452937064,"c":141.0919329437,"v":454709.0468169341,"t":1720501200}
+{"o":141.0919329437,"h":142.9311747152,"l":140.4315460141,"c":142.2669868591,"v":492704.8244554839,"t":1720504800}
+{"o":142.2669868591,"h":142.8999623234,"l":141.3956125596,"c":141.6490123884,"v":425737.6000128931,"t":1720508400}
+{"o":141.6490123884,"h":143.7253619259,"l":141.0243169336,"c":142.0843194272,"v":444273.6198395443,"t":1720512000}
+{"o":142.0843194272,"h":142.7952868034,"l":141.2490760769,"c":141.3401760297,"v":367393.1998626846,"t":1720515600}
+{"o":141.3401760297,"h":141.7057530225,"l":140.3899109854,"c":140.9812728443,"v":370325.7441854259,"t":1720519200}
+{"o":140.9812728443,"h":141.6641867252,"l":139.8613104722,"c":141.514026327,"v":404425.3610221427,"t":1720522800}
+{"o":141.514026327,"h":141.8646554067,"l":140.413488186,"c":140.5779837086,"v":334338.2342936791,"t":1720526400}
+{"o":140.5779837086,"h":141.075697929,"l":139.2652708723,"c":140.2037640004,"v":557995.481824737,"t":1720530000}
+{"o":140.2037640004,"h":142.4850691645,"l":138.6869458616,"c":138.7270792418,"v":679936.7378977146,"t":1720533600}
+{"o":138.7270792418,"h":140.2130084331,"l":138.2441486969,"c":140.1101791776,"v":533254.1306221337,"t":1720537200}
+{"o":140.1101791776,"h":142.1927466099,"l":139.6755579704,"c":142.1927466099,"v":530757.983969096,"t":1720540800}
+{"o":142.1927466099,"h":142.6027898569,"l":140.5409821333,"c":140.9967541147,"v":481164.1867945208,"t":1720544400}
+{"o":140.9967541147,"h":142.8541464005,"l":140.5773792069,"c":142.1714142789,"v":567974.3287946231,"t":1720548000}
+{"o":142.1714142789,"h":142.2500754382,"l":141.2255633323,"c":141.6565576063,"v":542218.5674688392,"t":1720551600}
+{"o":141.6565576063,"h":143.0924725387,"l":141.5159227279,"c":142.1900021943,"v":476530.965465136,"t":1720555200}
+{"o":142.1900021943,"h":142.9136538422,"l":141.4302968443,"c":141.5820672774,"v":381465.2329936979,"t":1720558800}
+{"o":141.5820672774,"h":142.0273029616,"l":140.4841844854,"c":140.899108452,"v":470411.85995593,"t":1720562400}
+{"o":140.899108452,"h":141.5544021925,"l":140.5598280166,"c":140.9515017206,"v":472602.0507699773,"t":1720566000}
+{"o":140.9515017206,"h":141.0114746386,"l":138.5670537926,"c":138.6900009309,"v":462356.8191102295,"t":1720569600}
+{"o":138.6900009309,"h":140.2690125028,"l":138.1606127797,"c":139.7769479546,"v":419685.6430075396,"t":1720573200}
+{"o":139.7769479546,"h":140.704856839,"l":139.0284628405,"c":140.5551141153,"v":373723.4798625031,"t":1720576800}
+{"o":140.5551141153,"h":141.3954966738,"l":140.0260612459,"c":141.2905745956,"v":341962.2014566052,"t":1720580400}
+{"o":141.2905745956,"h":145.1916256756,"l":141.2868944029,"c":144.8011484118,"v":544832.5979582431,"t":1720584000}
+{"o":144.8011484118,"h":145.674870561,"l":143.3614802144,"c":143.6293080651,"v":442582.0085950073,"t":1720587600}
+{"o":143.6293080651,"h":144.5816483152,"l":143.0668489527,"c":144.4839937773,"v":372923.6984087117,"t":1720591200}
+{"o":144.4839937773,"h":144.5892302875,"l":142.7778183285,"c":143.7114027039,"v":355798.8118433886,"t":1720594800}
+{"o":143.7114027039,"h":144.0660500378,"l":142.8870723157,"c":143.5340342576,"v":365962.2799747619,"t":1720598400}
+{"o":143.5340342576,"h":143.5433113834,"l":141.9348950432,"c":142.6040385852,"v":381445.2210711609,"t":1720602000}
+{"o":142.6040385852,"h":143.5200677451,"l":142.2507130791,"c":143.4761253058,"v":375954.5003533348,"t":1720605600}
+{"o":143.4761253058,"h":143.543022936,"l":141.8736207087,"c":142.3555049844,"v":392707.6922739238,"t":1720609200}
+{"o":142.3555049844,"h":142.7679272436,"l":140.2166438794,"c":141.5632678819,"v":567411.42219001,"t":1720612800}
+{"o":141.5632678819,"h":142.4926360216,"l":140.6760563357,"c":141.4084066407,"v":612797.066012159,"t":1720616400}
+{"o":141.4084066407,"h":142.0259588783,"l":139.6971121174,"c":140.3531476282,"v":509692.2127064443,"t":1720620000}
+{"o":140.3531476282,"h":141.3021343108,"l":139.5478088541,"c":140.7004118325,"v":990190.0194930144,"t":1720623600}
+{"o":140.7004118325,"h":142.158534731,"l":140.4409972615,"c":140.7572448346,"v":440997.2011981402,"t":1720627200}
+{"o":140.7572448346,"h":140.8164654349,"l":139.8871447643,"c":140.626305383,"v":435190.6511650305,"t":1720630800}
+{"o":140.626305383,"h":141.128911769,"l":140.1259795724,"c":140.4377253596,"v":473433.9773272444,"t":1720634400}
+{"o":140.4377253596,"h":140.9694715748,"l":139.9084888822,"c":140.6348512253,"v":485196.3964347927,"t":1720638000}
+{"o":140.6348512253,"h":141.1093738913,"l":140.0857922845,"c":140.4291798529,"v":397301.6905068492,"t":1720641600}
+{"o":140.4291798529,"h":140.8446273242,"l":139.7996952742,"c":140.7689907606,"v":362693.7914521456,"t":1720645200}
+{"o":140.7689907606,"h":141.5505284583,"l":140.6787690876,"c":141.1411226562,"v":332447.2934655145,"t":1720648800}
+{"o":141.1411226562,"h":142.0075707616,"l":140.8265287594,"c":141.5774406178,"v":352858.4293778132,"t":1720652400}
+{"o":141.5774406178,"h":141.5774406178,"l":139.935047184,"c":141.248190527,"v":391169.531095761,"t":1720656000}
+{"o":141.248190527,"h":142.6243009584,"l":140.2657784168,"c":142.3468609343,"v":422195.178548176,"t":1720659600}
+{"o":142.3468609343,"h":142.7600511654,"l":141.2720386198,"c":141.2720386198,"v":407606.4791829268,"t":1720663200}
+{"o":141.2720386198,"h":141.4841721823,"l":138.7498745256,"c":139.8268698379,"v":393164.1191655749,"t":1720666800}
+{"o":139.8268698379,"h":140.4966307135,"l":139.5908691467,"c":140.1327116122,"v":318101.339574535,"t":1720670400}
+{"o":140.1327116122,"h":140.890756644,"l":139.7794060453,"c":140.7168530529,"v":325019.9180183523,"t":1720674000}
+{"o":140.7168530529,"h":141.3277628158,"l":140.4010674914,"c":140.9950067393,"v":325150.3566616194,"t":1720677600}
+{"o":140.9950067393,"h":142.0860438631,"l":140.6655891539,"c":141.6243595481,"v":351514.791539403,"t":1720681200}
+{"o":141.6243595481,"h":142.5035260513,"l":141.6243595481,"c":142.0107177599,"v":387202.8200313373,"t":1720684800}
+{"o":142.0107177599,"h":142.5006085941,"l":141.8749745794,"c":142.2301999724,"v":344030.1387993866,"t":1720688400}
+{"o":142.2301999724,"h":142.6569856489,"l":141.6835175138,"c":142.5702788119,"v":409439.959266478,"t":1720692000}
+{"o":142.5702788119,"h":143.5388017808,"l":142.5351309923,"c":143.1976316823,"v":350337.1897598565,"t":1720695600}
+{"o":143.1976316823,"h":145.4271847441,"l":142.6324455186,"c":143.2936490402,"v":635060.9534071966,"t":1720699200}
+{"o":143.2936490402,"h":143.3939525281,"l":141.4383143393,"c":141.9259162961,"v":619479.49509898,"t":1720702800}
+{"o":141.9259162961,"h":142.191913837,"l":139.5915505365,"c":140.3763314535,"v":597295.5506251164,"t":1720706400}
+{"o":140.3763314535,"h":140.7712808622,"l":136.9431980884,"c":137.9923166307,"v":553304.5346460353,"t":1720710000}
+{"o":137.9923166307,"h":138.5944190203,"l":136.9310829376,"c":137.881362918,"v":529238.5089145227,"t":1720713600}
+{"o":137.881362918,"h":138.5607909466,"l":136.833080291,"c":137.7643369006,"v":536011.4700606554,"t":1720717200}
+{"o":137.7643369006,"h":138.4417856335,"l":137.4572613312,"c":138.236001508,"v":396003.4037139569,"t":1720720800}
+{"o":138.236001508,"h":138.3747622347,"l":135.8834248477,"c":136.1588151143,"v":477045.2312580227,"t":1720724400}
+{"o":136.1588151143,"h":137.2370299223,"l":135.242520389,"c":136.5690647911,"v":536673.9437157301,"t":1720728000}
+{"o":136.5690647911,"h":137.0773736958,"l":135.4610548086,"c":136.241253876,"v":434790.9870106383,"t":1720731600}
+{"o":136.241253876,"h":136.7177729408,"l":135.5224004281,"c":136.3516434419,"v":395488.7135507265,"t":1720735200}
+{"o":136.3516434419,"h":136.5761213842,"l":135.2417912918,"c":135.3068998323,"v":394716.3377949732,"t":1720738800}
+{"o":135.3068998323,"h":136.6924589407,"l":135.03850851,"c":135.4145263276,"v":417248.1711638613,"t":1720742400}
+{"o":135.4145263276,"h":135.998837511,"l":133.257304831,"c":135.8646417083,"v":522926.1087710114,"t":1720746000}
+{"o":135.8646417083,"h":137.7513875837,"l":135.3837143061,"c":137.6211050712,"v":351480.8502693304,"t":1720749600}
+{"o":137.6211050712,"h":137.6211050712,"l":135.6901506186,"c":136.1065825954,"v":403705.7232341668,"t":1720753200}
+{"o":136.1065825954,"h":136.4353968512,"l":135.0418720649,"c":135.697769839,"v":374401.0234814097,"t":1720756800}
+{"o":135.697769839,"h":135.7986512755,"l":134.6731339397,"c":135.1797270231,"v":321856.5040246532,"t":1720760400}
+{"o":135.1797270231,"h":136.8035824466,"l":135.014297574,"c":135.8800923831,"v":316270.2583974063,"t":1720764000}
+{"o":135.8800923831,"h":136.3113508529,"l":134.1661318285,"c":135.0555247753,"v":315978.1845642803,"t":1720767600}
+{"o":135.0555247753,"h":135.4478683085,"l":134.5757976733,"c":135.3985175446,"v":327596.2905157259,"t":1720771200}
+{"o":135.3985175446,"h":135.5118511316,"l":133.8877703224,"c":134.257639038,"v":322207.3411233291,"t":1720774800}
+{"o":134.257639038,"h":135.1854559005,"l":133.6142774608,"c":135.1312894492,"v":331511.694057518,"t":1720778400}
+{"o":135.1312894492,"h":135.4481823648,"l":134.7695635337,"c":135.2490785994,"v":292965.0005815951,"t":1720782000}
+{"o":135.2490785994,"h":137.013261632,"l":135.0728887832,"c":136.3790686499,"v":442141.3095462506,"t":1720785600}
+{"o":136.3790686499,"h":138.8617904062,"l":136.2315191234,"c":138.342358737,"v":481197.4168581703,"t":1720789200}
+{"o":138.342358737,"h":138.7543496945,"l":137.3059512716,"c":137.4784242346,"v":470151.2840310354,"t":1720792800}
+{"o":137.4784242346,"h":138.9817534298,"l":137.4112517352,"c":138.401157783,"v":465314.62933915,"t":1720796400}
+{"o":138.401157783,"h":139.0282248068,"l":137.4094856072,"c":138.0265974879,"v":373717.2056858873,"t":1720800000}
+{"o":138.0265974879,"h":138.7574448525,"l":137.5159446958,"c":138.5532256199,"v":405635.6352824556,"t":1720803600}
+{"o":138.5532256199,"h":140.1722252493,"l":138.1879606973,"c":139.5205974098,"v":557041.3578026282,"t":1720807200}
+{"o":139.5205974098,"h":139.743499235,"l":138.0254067968,"c":138.1333628916,"v":501125.1766192276,"t":1720810800}
+{"o":138.1333628916,"h":138.2516743388,"l":136.2887115544,"c":137.6732149597,"v":417951.0372513678,"t":1720814400}
+{"o":137.6732149597,"h":137.9099438549,"l":137.1412504929,"c":137.8265596351,"v":367082.1758355548,"t":1720818000}
+{"o":137.8265596351,"h":138.4070258231,"l":137.5924439708,"c":138.4070258231,"v":289633.8642782128,"t":1720821600}
+{"o":138.4070258231,"h":139.1298557405,"l":138.120710353,"c":139.0357831614,"v":298949.1145233408,"t":1720825200}
+{"o":139.0357831614,"h":139.1105227655,"l":138.2516889099,"c":138.6553072542,"v":332414.4468712399,"t":1720828800}
+{"o":138.6553072542,"h":139.4920071824,"l":138.4694066914,"c":138.6759700383,"v":300329.2566137347,"t":1720832400}
+{"o":138.6759700383,"h":138.7781951194,"l":137.9219195264,"c":138.6707467674,"v":242527.0318058105,"t":1720836000}
+{"o":138.6707467674,"h":138.93522652,"l":138.3577307025,"c":138.4129747787,"v":265637.8598647113,"t":1720839600}
+{"o":138.4129747787,"h":138.5306693167,"l":137.6886366026,"c":137.8044702341,"v":283818.9223297379,"t":1720843200}
+{"o":137.8044702341,"h":138.8276974116,"l":137.586195807,"c":138.8276974116,"v":294706.668061144,"t":1720846800}
+{"o":138.8276974116,"h":139.1207350115,"l":138.3567094302,"c":138.5639461153,"v":295041.9977639352,"t":1720850400}
+{"o":138.5639461153,"h":139.0246234711,"l":138.2622704694,"c":138.9521349113,"v":273923.7153595199,"t":1720854000}
+{"o":138.9521349113,"h":139.2266552804,"l":138.1203748008,"c":138.1992384963,"v":286257.8373889375,"t":1720857600}
+{"o":138.1992384963,"h":140.2492952521,"l":138.0580896306,"c":140.2008576681,"v":380345.4376556767,"t":1720861200}
+{"o":140.2008576681,"h":140.4988724707,"l":138.8435965145,"c":139.402077471,"v":385374.2685988417,"t":1720864800}
+{"o":139.402077471,"h":139.782067405,"l":138.9744913834,"c":139.7134252046,"v":269786.4598555486,"t":1720868400}
+{"o":139.7134252046,"h":140.1472482548,"l":139.3085369565,"c":139.8260071693,"v":299162.3885087532,"t":1720872000}
+{"o":139.8260071693,"h":140.0689876516,"l":139.2669331163,"c":139.7221871082,"v":464531.6303176424,"t":1720875600}
+{"o":139.7221871082,"h":139.7302022606,"l":138.8554253336,"c":139.5577291238,"v":325851.882195506,"t":1720879200}
+{"o":139.5577291238,"h":140.1150749371,"l":139.1295329294,"c":140.0042783867,"v":323846.5193242672,"t":1720882800}
+{"o":140.0042783867,"h":140.4296692687,"l":138.9029911983,"c":139.2443834472,"v":432032.8840018091,"t":1720886400}
+{"o":139.2443834472,"h":139.4667402262,"l":138.9289331797,"c":139.2779453012,"v":446292.7465814211,"t":1720890000}
+{"o":139.2779453012,"h":139.5097429883,"l":138.8105348019,"c":138.9926604335,"v":308103.0410603503,"t":1720893600}
+{"o":138.9926604335,"h":139.5770588401,"l":138.9616785747,"c":139.4306531507,"v":362875.2773827398,"t":1720897200}
+{"o":139.4306531507,"h":139.7988468065,"l":139.2873814101,"c":139.4000902229,"v":404515.7710825208,"t":1720900800}
+{"o":139.4000902229,"h":139.8359345958,"l":139.0230133432,"c":139.8351050688,"v":362562.204919482,"t":1720904400}
+{"o":139.8351050688,"h":141.8083784773,"l":138.7300854605,"c":141.7342153057,"v":572550.981166507,"t":1720908000}
+{"o":141.7342153057,"h":143.2991437685,"l":141.1149309963,"c":141.5305408415,"v":715800.3092422398,"t":1720911600}
+{"o":141.5305408415,"h":144.7646956619,"l":141.4760701649,"c":144.5358916534,"v":522328.0621005843,"t":1720915200}
+{"o":144.5358916534,"h":144.7986129653,"l":143.2759610438,"c":144.5452495649,"v":527905.2273014511,"t":1720918800}
+{"o":144.5452495649,"h":144.8198607885,"l":142.7784844592,"c":143.280128719,"v":430858.160191827,"t":1720922400}
+{"o":143.280128719,"h":144.2007524066,"l":143.222262581,"c":143.5786287934,"v":339775.6728077119,"t":1720926000}
+{"o":143.5786287934,"h":145.6540802346,"l":143.4736164708,"c":144.6046110531,"v":411323.2664318603,"t":1720929600}
+{"o":144.6046110531,"h":145.5768968969,"l":143.8251381013,"c":145.1854775188,"v":495864.0831183546,"t":1720933200}
+{"o":145.1854775188,"h":145.5502384865,"l":143.995256051,"c":144.1155830161,"v":370328.4841020869,"t":1720936800}
+{"o":144.1155830161,"h":144.8094094357,"l":143.9264020119,"c":144.3851967738,"v":329082.6713437625,"t":1720940400}
+{"o":144.3851967738,"h":145.2102458201,"l":144.3851967738,"c":145.0049241702,"v":360828.8563256355,"t":1720944000}
+{"o":145.0049241702,"h":146.5367640273,"l":144.6645917354,"c":146.1888037156,"v":461242.1344625698,"t":1720947600}
+{"o":146.1888037156,"h":146.3739958208,"l":144.633814365,"c":144.7173136588,"v":384872.8424852718,"t":1720951200}
+{"o":144.7173136588,"h":145.2643671852,"l":144.3754712436,"c":144.5026788996,"v":428458.6770938764,"t":1720954800}
+{"o":144.5026788996,"h":144.6301489391,"l":143.3242536397,"c":143.5640920651,"v":379244.3762534572,"t":1720958400}
+{"o":143.5640920651,"h":144.4134580757,"l":143.5218124102,"c":144.0403781077,"v":459894.0211440224,"t":1720962000}
+{"o":144.0403781077,"h":144.7254835312,"l":143.079663142,"c":144.5795738696,"v":465815.6961830557,"t":1720965600}
+{"o":144.5795738696,"h":145.6694372777,"l":144.2500991382,"c":145.4931559636,"v":549241.5869580362,"t":1720969200}
+{"o":145.4931559636,"h":145.5517137791,"l":144.6951249103,"c":145.0828049092,"v":438280.4650724581,"t":1720972800}
+{"o":145.0828049092,"h":145.2238802305,"l":144.305247026,"c":144.7269385626,"v":432556.0489303783,"t":1720976400}
+{"o":144.7269385626,"h":144.8372617825,"l":144.4045489625,"c":144.6944112633,"v":418842.5055538478,"t":1720980000}
+{"o":144.6944112633,"h":144.9102602569,"l":144.2563759166,"c":144.8672104441,"v":324775.1506985594,"t":1720983600}
+{"o":144.8672104441,"h":145.9334889454,"l":144.7010892942,"c":145.2321555822,"v":336363.6731644846,"t":1720987200}
+{"o":145.2321555822,"h":147.85299811,"l":145.0819453371,"c":147.7525160726,"v":441389.8778969836,"t":1720990800}
+{"o":147.7525160726,"h":147.9121573066,"l":146.2352446818,"c":146.830342892,"v":462640.5336586063,"t":1720994400}
+{"o":146.830342892,"h":148.1764424311,"l":146.6579268109,"c":147.272185925,"v":392919.3988252489,"t":1720998000}
+{"o":147.272185925,"h":150.4088040614,"l":146.6330883264,"c":149.9281338659,"v":465310.1628106236,"t":1721001600}
+{"o":149.9281338659,"h":151.0390602823,"l":149.4105713163,"c":150.4420279813,"v":434481.4851178108,"t":1721005200}
+{"o":150.4420279813,"h":151.6832102653,"l":150.1122683754,"c":151.5135485,"v":408511.5220850468,"t":1721008800}
+{"o":151.5135485,"h":151.6655025912,"l":150.4244205553,"c":151.0651645381,"v":370775.0310991541,"t":1721012400}
+{"o":151.0651645381,"h":151.651571727,"l":150.2928435545,"c":151.5444697041,"v":376714.109688707,"t":1721016000}
+{"o":151.5444697041,"h":151.8169710873,"l":151.0830919433,"c":151.5857677995,"v":376021.7480286981,"t":1721019600}
+{"o":151.5857677995,"h":153.397925293,"l":151.3238341385,"c":152.697875075,"v":411817.8562263376,"t":1721023200}
+{"o":152.697875075,"h":153.7154079288,"l":152.6227640821,"c":152.8710676408,"v":453053.6004221408,"t":1721026800}
+{"o":152.8710676408,"h":153.6810274751,"l":152.1724895334,"c":152.3961981432,"v":444879.5811994719,"t":1721030400}
+{"o":152.3961981432,"h":152.5190064093,"l":151.5802046182,"c":151.8382594228,"v":428029.5914127058,"t":1721034000}
+{"o":151.8382594228,"h":152.1747028323,"l":150.8914825555,"c":150.9763818197,"v":367758.8712913395,"t":1721037600}
+{"o":150.9763818197,"h":151.6506556933,"l":150.6305005359,"c":151.2379733651,"v":362046.676669135,"t":1721041200}
+{"o":154.6198830863,"h":156.6787836201,"l":154.1799592821,"c":154.6198830863,"v":312494.312934056,"t":1713844800}
+{"o":154.6198830863,"h":156.1075803962,"l":154.373200038,"c":155.5211046705,"v":303817.8751868127,"t":1713848400}
+{"o":155.5211046705,"h":155.9782376932,"l":153.7438073771,"c":154.2560365583,"v":296381.3269971265,"t":1713852000}
+{"o":154.2560365583,"h":154.6652544735,"l":152.8214903729,"c":153.4787816529,"v":303877.0058149913,"t":1713855600}
+{"o":153.4787816529,"h":154.5317664408,"l":152.9067482753,"c":154.1527455356,"v":322383.9291908531,"t":1713859200}
+{"o":154.1527455356,"h":154.4951554148,"l":153.2278083689,"c":153.6601648417,"v":280708.8859274877,"t":1713862800}
+{"o":153.6601648417,"h":155.3853777937,"l":153.2320386448,"c":154.9034721131,"v":258907.2087385372,"t":1713866400}
+{"o":154.9034721131,"h":155.1244386119,"l":153.2640537922,"c":153.9644780613,"v":323953.2565861609,"t":1713870000}
+{"o":153.9644780613,"h":154.7771350187,"l":153.461320712,"c":154.5298757672,"v":396729.3899757725,"t":1713873600}
+{"o":154.5298757672,"h":156.28028734,"l":153.6096367811,"c":156.0073415169,"v":476516.7865815518,"t":1713877200}
+{"o":156.0073415169,"h":158.320069972,"l":155.3962888547,"c":158.1716160165,"v":585741.3756162369,"t":1713880800}
+{"o":158.1716160165,"h":159.5809531664,"l":157.2017037033,"c":157.6693207231,"v":617954.0017064428,"t":1713884400}
+{"o":157.6693207231,"h":159.1870519767,"l":157.1534273213,"c":157.9273012733,"v":506651.2275872825,"t":1713888000}
+{"o":157.9273012733,"h":160.414235837,"l":157.3198545657,"c":159.034349057,"v":480988.5096347627,"t":1713891600}
+{"o":159.034349057,"h":159.5881060741,"l":157.7280321422,"c":158.9078585621,"v":491372.108402933,"t":1713895200}
+{"o":158.9078585621,"h":159.0757127394,"l":156.983615274,"c":157.300642984,"v":416885.9413217828,"t":1713898800}
+{"o":157.300642984,"h":157.5970121079,"l":155.418141736,"c":156.2782655053,"v":460593.1176486678,"t":1713902400}
+{"o":156.2782655053,"h":157.1144245759,"l":155.4235212914,"c":156.062588369,"v":438468.0286518475,"t":1713906000}
+{"o":156.062588369,"h":156.6446588854,"l":154.9014814965,"c":155.1332075889,"v":398545.2136766309,"t":1713909600}
+{"o":155.1332075889,"h":155.2716405915,"l":154.3283490283,"c":154.5585210299,"v":406244.8048252595,"t":1713913200}
+{"o":154.5585210299,"h":157.6670523243,"l":154.2255467601,"c":156.4135399121,"v":526095.0701839073,"t":1713916800}
+{"o":156.4135399121,"h":158.7736115725,"l":156.4043050929,"c":157.7303458429,"v":490782.1074015835,"t":1713920400}
+{"o":157.7303458429,"h":158.052672883,"l":155.0943670109,"c":155.6874157238,"v":457677.3506804805,"t":1713924000}
+{"o":155.6874157238,"h":157.1624192153,"l":155.536008119,"c":156.4516527008,"v":336570.1220860186,"t":1713927600}
+{"o":156.4516527008,"h":159.1458106874,"l":155.7749164426,"c":158.9005051006,"v":460904.5101160894,"t":1713931200}
+{"o":158.9005051006,"h":159.6291109985,"l":157.5059936751,"c":157.8633798142,"v":421063.5804620817,"t":1713934800}
+{"o":157.8633798142,"h":158.7080375754,"l":156.8285181926,"c":157.9908608264,"v":420826.1191206517,"t":1713938400}
+{"o":157.9908608264,"h":158.7100939867,"l":157.4059860443,"c":157.7003726736,"v":319011.4462304103,"t":1713942000}
+{"o":157.7003726736,"h":158.2140875406,"l":156.5706287116,"c":157.0594519764,"v":333355.503423795,"t":1713945600}
+{"o":157.0594519764,"h":157.3046270869,"l":156.2268385217,"c":157.0645360348,"v":316451.4349914287,"t":1713949200}
+{"o":157.0645360348,"h":157.9265033438,"l":156.539979866,"c":157.4825609827,"v":318655.7516947863,"t":1713952800}
+{"o":157.4825609827,"h":159.3177804626,"l":156.9528521958,"c":159.0771445923,"v":364146.7355393234,"t":1713956400}
+{"o":159.0771445923,"h":159.5641129343,"l":158.1964539642,"c":158.3704972358,"v":430625.1810833051,"t":1713960000}
+{"o":158.3704972358,"h":158.509948072,"l":155.5571903107,"c":156.5791429909,"v":563572.8668081305,"t":1713963600}
+{"o":156.5791429909,"h":157.3121460373,"l":152.3012267503,"c":154.9218145307,"v":1004725.7168313626,"t":1713967200}
+{"o":154.9218145307,"h":155.1824726202,"l":150.0102177312,"c":151.1532015506,"v":1136277.3825815651,"t":1713970800}
+{"o":151.1532015506,"h":152.4916544317,"l":150.2141153937,"c":151.462039206,"v":769359.9068212159,"t":1713974400}
+{"o":151.462039206,"h":153.7291670412,"l":150.9099047483,"c":152.0534916417,"v":475847.4839599354,"t":1713978000}
+{"o":152.0534916417,"h":152.2776216848,"l":147.7264225433,"c":148.3111435507,"v":505428.1113198026,"t":1713981600}
+{"o":148.3111435507,"h":150.9941824967,"l":147.1956872566,"c":149.5602009896,"v":633056.3788631925,"t":1713985200}
+{"o":149.5602009896,"h":150.2181900786,"l":148.0048961566,"c":148.6440680527,"v":506150.505276756,"t":1713988800}
+{"o":148.6440680527,"h":149.9213508471,"l":147.8938829906,"c":149.6335537574,"v":387584.2394433666,"t":1713992400}
+{"o":149.6335537574,"h":149.7340446966,"l":146.2520804178,"c":146.6692607083,"v":420466.6403721416,"t":1713996000}
+{"o":146.6692607083,"h":147.9206715189,"l":144.6236892341,"c":147.6076411006,"v":462187.7717592983,"t":1713999600}
+{"o":147.6076411006,"h":149.3669226275,"l":147.1425766081,"c":148.3508111446,"v":378589.2958672276,"t":1714003200}
+{"o":148.3508111446,"h":149.0556479982,"l":145.5348172017,"c":145.7533652124,"v":379071.507693904,"t":1714006800}
+{"o":145.7533652124,"h":147.0036881762,"l":144.5246839753,"c":146.2851302945,"v":453017.1136738055,"t":1714010400}
+{"o":146.2851302945,"h":146.9691604787,"l":145.2076714771,"c":145.6559407382,"v":362264.702956559,"t":1714014000}
+{"o":145.6559407382,"h":147.485230637,"l":144.5199992129,"c":147.0930163161,"v":404874.5926807419,"t":1714017600}
+{"o":147.0930163161,"h":148.1899849522,"l":145.907485174,"c":147.5788908607,"v":279489.8600690853,"t":1714021200}
+{"o":147.5788908607,"h":148.9653242421,"l":146.7952361058,"c":147.1457568285,"v":413892.7040117689,"t":1714024800}
+{"o":147.1457568285,"h":147.6800159205,"l":145.3671380681,"c":145.9923085353,"v":325000.8465470226,"t":1714028400}
+{"o":145.9923085353,"h":147.6036914886,"l":144.1482590696,"c":146.1601502478,"v":425060.7182032147,"t":1714032000}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":665.73848068,"t":1714035600}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":2447.95304219,"t":1714039200}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":171.859,"t":1714042800}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":74.52993797,"t":1714046400}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":262.22210971,"t":1714050000}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":1669.74291287,"t":1714053600}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":3508.34360905,"t":1714057200}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":6777.88136956,"t":1714060800}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":2181.2279191,"t":1714064400}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":1655.85208545,"t":1714068000}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":1659.65234731,"t":1714071600}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":217.15416673,"t":1714075200}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":233.06978683,"t":1714078800}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":447.04928276,"t":1714082400}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":716.83600989,"t":1714086000}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":1205.29920082,"t":1714089600}
+{"o":146.1601502478,"h":146.1601502478,"l":146.1601502478,"c":146.1601502478,"v":1174.78379187,"t":1714093200}
+{"o":146.1601502478,"h":146.1601502478,"l":143.3089722393,"c":144.0299024116,"v":452255.5834153345,"t":1714096800}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":418.095,"t":1714100400}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":1690.75937688,"t":1714104000}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":1086.39466154,"t":1714107600}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":678.34592356,"t":1714111200}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":13.793,"t":1714114800}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":77.15086808,"t":1714118400}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":185.25484706,"t":1714122000}
+{"o":144.0299024116,"h":144.0299024116,"l":144.0299024116,"c":144.0299024116,"v":470.8311996,"t":1714125600}
+{"o":144.0299024116,"h":144.0299024116,"l":142.0810771046,"c":142.9214609425,"v":340611.0052128735,"t":1714129200}
+{"o":142.9214609425,"h":144.0836750713,"l":142.0437426939,"c":142.7763241837,"v":438262.8032520072,"t":1714132800}
+{"o":142.7763241837,"h":144.4183851456,"l":140.9142362914,"c":144.1305199194,"v":576375.4525478893,"t":1714136400}
+{"o":144.1305199194,"h":146.1370622175,"l":142.6310733621,"c":143.1961484555,"v":569649.1008184903,"t":1714140000}
+{"o":143.1961484555,"h":143.7291205965,"l":141.7479240789,"c":142.414474086,"v":594310.6037655679,"t":1714143600}
+{"o":142.414474086,"h":143.0644771984,"l":141.4860687939,"c":141.8969092351,"v":434653.4695280562,"t":1714147200}
+{"o":141.8969092351,"h":143.4444491314,"l":141.8092139145,"c":143.1524653453,"v":435413.1123550754,"t":1714150800}
+{"o":143.1524653453,"h":143.8961991284,"l":142.8312514488,"c":143.8716613917,"v":421301.774528067,"t":1714154400}
+{"o":143.8716613917,"h":144.0040629206,"l":142.6691683659,"c":142.6691683659,"v":453770.3413724577,"t":1714158000}
+{"o":142.6691683659,"h":143.5880772705,"l":142.1934032771,"c":142.5934980517,"v":368064.5762290676,"t":1714161600}
+{"o":142.5934980517,"h":143.0313933132,"l":141.364932471,"c":142.3271239972,"v":314123.253472189,"t":1714165200}
+{"o":142.3271239972,"h":142.4752466526,"l":138.4594554072,"c":138.9728829678,"v":494991.9559694025,"t":1714168800}
+{"o":138.9728829678,"h":139.7194101338,"l":137.7547745275,"c":138.8896062216,"v":510505.9718557947,"t":1714172400}
+{"o":138.8896062216,"h":139.8951200055,"l":135.9613207854,"c":137.38896519,"v":605685.5022972911,"t":1714176000}
+{"o":137.38896519,"h":137.5200100853,"l":131.9085233138,"c":134.8159032261,"v":744190.4751847814,"t":1714179600}
+{"o":134.8159032261,"h":136.8456047783,"l":134.3891186206,"c":135.187075014,"v":392756.7406295208,"t":1714183200}
+{"o":135.187075014,"h":136.7134175504,"l":134.8368045044,"c":136.1395132537,"v":336185.0636766378,"t":1714186800}
+{"o":136.1395132537,"h":137.073402391,"l":135.9806339562,"c":136.8030820597,"v":326872.6043652624,"t":1714190400}
+{"o":136.8030820597,"h":136.9635521414,"l":135.333422002,"c":135.9400629525,"v":318895.662309933,"t":1714194000}
+{"o":135.9400629525,"h":136.703874226,"l":135.1899160868,"c":135.8255313329,"v":329788.5434155059,"t":1714197600}
+{"o":135.8255313329,"h":136.7724188942,"l":135.6599858971,"c":135.9077881657,"v":312621.274179651,"t":1714201200}
+{"o":135.9077881657,"h":136.5795351826,"l":135.3935621765,"c":135.7347214197,"v":258878.6520508506,"t":1714204800}
+{"o":135.7347214197,"h":136.5000537956,"l":135.3745868469,"c":135.8134356152,"v":277969.9515292651,"t":1714208400}
+{"o":135.8134356152,"h":136.1928095671,"l":135.1829972619,"c":135.4454756146,"v":317583.2038286683,"t":1714212000}
+{"o":135.4454756146,"h":136.304337639,"l":134.8101885283,"c":135.6655066713,"v":381328.1072204228,"t":1714215600}
+{"o":135.6655066713,"h":137.4897826342,"l":135.4289004513,"c":137.0552965353,"v":378500.8642235592,"t":1714219200}
+{"o":137.0552965353,"h":139.7500072348,"l":136.694340224,"c":138.625532278,"v":357359.1147229908,"t":1714222800}
+{"o":138.625532278,"h":139.5969439885,"l":137.5184510978,"c":137.9629111655,"v":387405.6586316804,"t":1714226400}
+{"o":137.9629111655,"h":138.6282889427,"l":136.9656241112,"c":137.3911391967,"v":385743.1454861152,"t":1714230000}
+{"o":137.3911391967,"h":138.538527089,"l":137.2109336077,"c":138.0007231798,"v":359237.9800427768,"t":1714233600}
+{"o":138.0007231798,"h":142.1750444442,"l":137.6440305871,"c":141.4004126577,"v":414380.7433281915,"t":1714237200}
+{"o":141.4004126577,"h":142.2830751043,"l":139.3734898891,"c":141.0284148249,"v":464663.1133755957,"t":1714240800}
+{"o":141.0284148249,"h":142.1075507238,"l":140.5282574097,"c":142.0239697334,"v":281596.9824545392,"t":1714244400}
+{"o":142.0239697334,"h":142.9271487077,"l":140.6228744681,"c":140.9552799705,"v":286589.8120949581,"t":1714248000}
+{"o":140.9552799705,"h":141.2607379591,"l":139.7223432724,"c":140.2783982519,"v":272753.0021636431,"t":1714251600}
+{"o":140.2783982519,"h":140.7181952729,"l":139.7159078402,"c":140.3688036429,"v":274631.3346573066,"t":1714255200}
+{"o":140.3688036429,"h":141.6990814335,"l":140.3447447292,"c":141.1099644207,"v":274606.6785503349,"t":1714258800}
+{"o":141.1099644207,"h":141.9601004126,"l":140.5124124934,"c":141.6590656736,"v":300582.8197680037,"t":1714262400}
+{"o":141.6590656736,"h":143.1124280564,"l":141.1228433411,"c":142.8879211155,"v":279750.1570697902,"t":1714266000}
+{"o":142.8879211155,"h":146.3254542101,"l":142.2809123345,"c":143.8211921595,"v":398804.5536049353,"t":1714269600}
+{"o":143.8211921595,"h":144.550461016,"l":142.9569384376,"c":143.5581049386,"v":345876.0019544784,"t":1714273200}
+{"o":143.5581049386,"h":143.7906358838,"l":142.1915825072,"c":142.7619379432,"v":252095.5638791799,"t":1714276800}
+{"o":142.7619379432,"h":144.162576793,"l":142.1266593794,"c":143.2656625661,"v":367254.5635347785,"t":1714280400}
+{"o":143.2656625661,"h":143.8151384234,"l":142.7222414857,"c":143.6209598509,"v":255921.8368350926,"t":1714284000}
+{"o":143.6209598509,"h":144.2280516815,"l":143.0399401413,"c":143.2742627767,"v":272546.2955430678,"t":1714287600}
+{"o":143.2742627767,"h":143.8180797582,"l":142.0364086852,"c":142.3843562585,"v":297465.8628070836,"t":1714291200}
+{"o":142.3843562585,"h":143.0328274464,"l":141.7904149725,"c":142.1247893181,"v":402124.7165408551,"t":1714294800}
+{"o":142.1247893181,"h":142.4762006637,"l":141.0589590982,"c":142.0278934047,"v":291145.2062770055,"t":1714298400}
+{"o":142.0278934047,"h":142.2566706942,"l":140.6451811035,"c":140.9667343724,"v":273191.3334072767,"t":1714302000}
+{"o":140.9667343724,"h":141.6747535519,"l":140.711458892,"c":141.4914471061,"v":262821.7095021085,"t":1714305600}
+{"o":141.4914471061,"h":142.6914964504,"l":141.0085326744,"c":142.365917197,"v":300278.1869500582,"t":1714309200}
+{"o":142.365917197,"h":142.4719537275,"l":141.4041719231,"c":141.9008603786,"v":376358.4587155574,"t":1714312800}
+{"o":141.9008603786,"h":142.4101503382,"l":141.5182280898,"c":141.7032010117,"v":372263.411560921,"t":1714316400}
+{"o":141.7032010117,"h":142.6534491437,"l":141.5495736524,"c":142.187298191,"v":372747.3835572156,"t":1714320000}
+{"o":142.187298191,"h":142.8128530578,"l":141.7867722764,"c":142.7723417707,"v":303296.5760293212,"t":1714323600}
+{"o":142.7723417707,"h":143.7271113331,"l":142.2286698004,"c":143.5713126455,"v":332936.3721642818,"t":1714327200}
+{"o":143.5713126455,"h":143.7233575104,"l":141.8321591133,"c":141.9602691795,"v":319572.4789362359,"t":1714330800}
+{"o":141.9602691795,"h":142.174718718,"l":140.7437012577,"c":141.5564106126,"v":286141.0907265401,"t":1714334400}
+{"o":141.5564106126,"h":141.8610280827,"l":140.9502085227,"c":141.0796246321,"v":294781.772918627,"t":1714338000}
+{"o":141.0796246321,"h":141.4699912217,"l":138.0948433053,"c":138.826715626,"v":395504.5120243416,"t":1714341600}
+{"o":138.826715626,"h":138.8312802995,"l":136.7971824054,"c":137.7818484824,"v":382845.261557417,"t":1714345200}
+{"o":137.7818484824,"h":138.707130495,"l":137.2182034344,"c":138.1775392145,"v":380763.1814453778,"t":1714348800}
+{"o":138.1775392145,"h":138.778132506,"l":137.3987928292,"c":138.403025247,"v":644008.3897865817,"t":1714352400}
+{"o":138.403025247,"h":138.6237077453,"l":135.6614231821,"c":136.1691669854,"v":597445.8894483106,"t":1714356000}
+{"o":136.1691669854,"h":136.451708282,"l":134.5365634955,"c":134.7934938064,"v":453091.7031476182,"t":1714359600}
+{"o":134.7934938064,"h":136.3417324468,"l":134.2134858752,"c":135.9871045861,"v":455186.9658860646,"t":1714363200}
+{"o":135.9871045861,"h":136.6528247124,"l":135.2788774323,"c":136.5158880475,"v":302352.9050135968,"t":1714366800}
+{"o":136.5158880475,"h":136.5748063623,"l":133.9197750956,"c":134.7494966646,"v":393077.4908745327,"t":1714370400}
+{"o":134.7494966646,"h":135.2067246045,"l":134.1995323663,"c":134.7549657545,"v":361949.6821025995,"t":1714374000}
+{"o":134.7549657545,"h":135.0627607011,"l":133.5381206111,"c":134.6803467587,"v":304389.8497314777,"t":1714377600}
+{"o":134.6803467587,"h":135.8852244336,"l":134.3187721858,"c":135.3470644011,"v":334569.522230992,"t":1714381200}
+{"o":135.3470644011,"h":136.5579917018,"l":134.5419865019,"c":135.0818978438,"v":328788.5810724763,"t":1714384800}
+{"o":135.0818978438,"h":135.3397700672,"l":134.0655342966,"c":134.4960285483,"v":286950.1948648567,"t":1714388400}
+{"o":134.4960285483,"h":135.8226037282,"l":133.5273259071,"c":135.6860384832,"v":457369.5747427269,"t":1714392000}
+{"o":135.6860384832,"h":136.4023770522,"l":133.7913397644,"c":134.5079175556,"v":513259.7194112206,"t":1714395600}
+{"o":134.5079175556,"h":137.1564723895,"l":134.1057457921,"c":136.4012246604,"v":497136.6791033817,"t":1714399200}
+{"o":136.4012246604,"h":136.8939515958,"l":135.3723604872,"c":136.2729610191,"v":446407.7569362079,"t":1714402800}
+{"o":136.2729610191,"h":136.4208219847,"l":133.0849802258,"c":133.4267235113,"v":490046.4534163657,"t":1714406400}
+{"o":133.4267235113,"h":135.7256506945,"l":133.151269169,"c":134.8079019823,"v":595970.7321497663,"t":1714410000}
+{"o":134.8079019823,"h":134.8904401935,"l":133.3330594619,"c":134.2104227336,"v":478968.2079593412,"t":1714413600}
+{"o":134.2104227336,"h":135.0684346076,"l":133.2872406406,"c":134.6520580758,"v":572484.7093818618,"t":1714417200}
+{"o":134.6520580758,"h":135.4208327325,"l":134.0474515137,"c":134.6545958653,"v":517192.0741816509,"t":1714420800}
+{"o":134.6545958653,"h":135.0617287665,"l":133.6894937896,"c":134.638430001,"v":354155.9336593276,"t":1714424400}
+{"o":134.638430001,"h":137.82671023,"l":134.3598759732,"c":137.3435979236,"v":449871.6879492207,"t":1714428000}
+{"o":137.3435979236,"h":138.5009974098,"l":136.310935365,"c":137.5270428201,"v":437751.9426758788,"t":1714431600}
+{"o":137.5270428201,"h":139.5960167609,"l":136.6452951814,"c":138.8963535043,"v":385113.5966737455,"t":1714435200}
+{"o":138.8963535043,"h":139.0994526535,"l":136.2685292558,"c":136.3083464711,"v":381507.5867226537,"t":1714438800}
+{"o":136.3083464711,"h":137.4270313201,"l":134.6941895538,"c":136.9830866611,"v":396335.0385047022,"t":1714442400}
+{"o":136.9830866611,"h":137.2306620137,"l":135.955700904,"c":136.2490995106,"v":301795.0991259447,"t":1714446000}
+{"o":136.2490995106,"h":136.6570462277,"l":134.375669146,"c":135.3960206304,"v":357258.1511969378,"t":1714449600}
+{"o":135.3960206304,"h":135.8151514621,"l":134.2032511949,"c":135.0589572534,"v":325608.0789964203,"t":1714453200}
+{"o":135.0589572534,"h":136.0967817098,"l":134.4347970542,"c":135.6059728848,"v":323616.2552957647,"t":1714456800}
+{"o":135.6059728848,"h":135.9490937392,"l":134.749458368,"c":134.7878926184,"v":248334.658436988,"t":1714460400}
+{"o":134.7878926184,"h":135.3159819624,"l":129.9924963442,"c":130.6643870215,"v":507783.0729834293,"t":1714464000}
+{"o":130.6643870215,"h":131.4628026059,"l":127.8662716092,"c":129.8600414252,"v":473558.9076866484,"t":1714467600}
+{"o":129.8600414252,"h":130.4934403162,"l":129.1942505817,"c":129.8344186775,"v":328058.0427095221,"t":1714471200}
+{"o":129.8344186775,"h":129.8515720798,"l":127.9508881026,"c":128.5112541028,"v":445482.5220257145,"t":1714474800}
+{"o":128.5112541028,"h":129.0928482471,"l":126.560106376,"c":128.7678929253,"v":667878.3396691757,"t":1714478400}
+{"o":128.7678929253,"h":129.251936403,"l":127.0183727509,"c":127.3941510838,"v":467761.0436535918,"t":1714482000}
+{"o":127.3941510838,"h":130.0908300853,"l":127.1290650337,"c":128.5541967814,"v":628858.4280888336,"t":1714485600}
+{"o":128.5541967814,"h":129.2849405431,"l":126.4085432218,"c":127.5065674102,"v":580269.6728603654,"t":1714489200}
+{"o":127.5065674102,"h":127.5065674102,"l":122.8362823213,"c":125.3179618611,"v":1029596.1656846628,"t":1714492800}
+{"o":125.3179618611,"h":125.7154821758,"l":123.4471574278,"c":124.4034281402,"v":636035.0581685108,"t":1714496400}
+{"o":124.4034281402,"h":125.0512368123,"l":123.1582295425,"c":123.8883042714,"v":490479.2996370691,"t":1714500000}
+{"o":123.8883042714,"h":124.5682464843,"l":120.8885663451,"c":122.5695293536,"v":720410.58378526,"t":1714503600}
+{"o":122.5695293536,"h":125.6432716313,"l":122.4975491501,"c":124.6232143367,"v":657063.4898960931,"t":1714507200}
+{"o":124.6232143367,"h":126.2661662678,"l":124.5565188974,"c":125.4174066243,"v":482561.6628578014,"t":1714510800}
+{"o":125.4174066243,"h":128.5299027845,"l":125.3231747404,"c":127.1198808059,"v":621147.2488417669,"t":1714514400}
+{"o":127.1198808059,"h":127.5907003096,"l":126.0245935346,"c":126.48681495,"v":349260.032948036,"t":1714518000}
+{"o":126.48681495,"h":127.0787590745,"l":124.3113937771,"c":124.8640373843,"v":432269.3632505155,"t":1714521600}
+{"o":124.8640373843,"h":127.2321055054,"l":124.1582533175,"c":126.6446213803,"v":434266.353616241,"t":1714525200}
+{"o":126.6446213803,"h":126.9611206045,"l":123.5690424026,"c":124.8541687065,"v":486073.5629045302,"t":1714528800}
+{"o":124.8541687065,"h":126.3328816851,"l":124.4285623448,"c":125.9219291415,"v":375906.6625523931,"t":1714532400}
+{"o":125.9219291415,"h":126.6676747725,"l":125.4071539012,"c":125.6342515152,"v":324998.772212273,"t":1714536000}
+{"o":125.6342515152,"h":126.3848218331,"l":124.4162159578,"c":124.8441438471,"v":328234.3625485898,"t":1714539600}
+{"o":124.8441438471,"h":125.2167573607,"l":122.2633869015,"c":122.6330698999,"v":421240.1010215094,"t":1714543200}
+{"o":122.6330698999,"h":123.1890603467,"l":115.9158705805,"c":120.274804885,"v":983470.1183329273,"t":1714546800}
+{"o":120.274804885,"h":121.1422381874,"l":118.5294747239,"c":120.8187001831,"v":725566.9272893058,"t":1714550400}
+{"o":120.8187001831,"h":122.3015848091,"l":120.2967670165,"c":120.4639386666,"v":455152.3464369313,"t":1714554000}
+{"o":120.4639386666,"h":121.7296219346,"l":120.020422955,"c":121.4170960874,"v":444386.1205916345,"t":1714557600}
+{"o":121.4170960874,"h":122.7965898176,"l":121.0084876036,"c":122.6567213595,"v":335281.9938560175,"t":1714561200}
+{"o":122.6567213595,"h":124.6800939462,"l":121.9262113142,"c":123.4000680104,"v":510327.0037853391,"t":1714564800}
+{"o":123.4000680104,"h":123.7223449395,"l":121.6332231165,"c":122.9565488586,"v":559922.8361344911,"t":1714568400}
+{"o":122.9565488586,"h":123.6389220057,"l":121.822344264,"c":123.0083568316,"v":430918.8415553063,"t":1714572000}
+{"o":123.0083568316,"h":123.1360137889,"l":121.025750554,"c":122.929111018,"v":630362.1780539193,"t":1714575600}
+{"o":122.929111018,"h":126.2276638604,"l":122.2121672014,"c":124.0680130338,"v":572640.8806812873,"t":1714579200}
+{"o":124.0680130338,"h":127.2476433148,"l":123.357809248,"c":126.4208522613,"v":661795.3418421536,"t":1714582800}
+{"o":126.4208522613,"h":135.5526913621,"l":126.0315082893,"c":133.5282556763,"v":1300273.8489589174,"t":1714586400}
+{"o":133.5282556763,"h":134.9372530215,"l":128.3068007909,"c":129.3151264616,"v":1147248.8543419212,"t":1714590000}
+{"o":129.3151264616,"h":132.9040950977,"l":128.3961766056,"c":131.5323687082,"v":1104464.2292049474,"t":1714593600}
+{"o":131.5323687082,"h":134.2252987817,"l":130.6797709652,"c":133.0251364509,"v":573636.1810881272,"t":1714597200}
+{"o":133.0251364509,"h":134.1747269109,"l":132.2434037229,"c":133.0221539734,"v":453476.8520151073,"t":1714600800}
+{"o":133.0221539734,"h":134.8034031809,"l":132.5788231072,"c":134.3123009552,"v":402365.107284517,"t":1714604400}
+{"o":134.3123009552,"h":134.681259733,"l":130.8049852228,"c":131.1288476047,"v":466324.753738632,"t":1714608000}
+{"o":131.1288476047,"h":131.7305667548,"l":128.7482834175,"c":129.3743782265,"v":449956.6208900909,"t":1714611600}
+{"o":129.3743782265,"h":130.2585804877,"l":128.3778501657,"c":129.3024423708,"v":401264.1687454149,"t":1714615200}
+{"o":129.3024423708,"h":130.7094395116,"l":129.1309617356,"c":129.7565373161,"v":417754.3727176984,"t":1714618800}
+{"o":129.7565373161,"h":130.8153565885,"l":128.7818846044,"c":129.3419346558,"v":358837.1808018787,"t":1714622400}
+{"o":129.3419346558,"h":129.5089097812,"l":127.9250743857,"c":129.2547370041,"v":337725.4835277227,"t":1714626000}
+{"o":129.2547370041,"h":130.1193200923,"l":129.020058859,"c":129.492577496,"v":288411.8783292546,"t":1714629600}
+{"o":129.492577496,"h":133.1160353549,"l":129.3290810352,"c":131.1231652456,"v":380011.0506244995,"t":1714633200}
+{"o":131.1231652456,"h":133.7056589025,"l":130.8602593519,"c":133.0945306721,"v":332732.7812544664,"t":1714636800}
+{"o":133.0945306721,"h":133.5839307527,"l":132.1810088405,"c":133.3874280729,"v":306141.2176869152,"t":1714640400}
+{"o":133.3874280729,"h":135.1900291168,"l":132.5235656825,"c":134.2524730287,"v":443706.6144340368,"t":1714644000}
+{"o":134.2524730287,"h":138.9472360391,"l":134.0786947215,"c":138.444113517,"v":737239.4069069278,"t":1714647600}
+{"o":138.444113517,"h":138.8684315409,"l":136.5569784746,"c":136.7651898241,"v":609911.3031814316,"t":1714651200}
+{"o":136.7651898241,"h":137.3681497819,"l":135.2253090459,"c":135.5839182843,"v":550225.4925060548,"t":1714654800}
+{"o":135.5839182843,"h":139.0524525475,"l":134.8383011524,"c":138.4641086021,"v":615826.1064128111,"t":1714658400}
+{"o":138.4641086021,"h":140.2504833505,"l":138.034494144,"c":138.8577988267,"v":723134.7254298682,"t":1714662000}
+{"o":138.8577988267,"h":139.0519741062,"l":137.5158919261,"c":137.5215970244,"v":517399.5115420643,"t":1714665600}
+{"o":137.5215970244,"h":139.6035369558,"l":137.2885073189,"c":138.8175532175,"v":519272.6762358466,"t":1714669200}
+{"o":138.8175532175,"h":139.3769629741,"l":137.5426503097,"c":137.7080140434,"v":452208.7731800802,"t":1714672800}
+{"o":137.7080140434,"h":138.1088819317,"l":136.7577596585,"c":137.8692501896,"v":403397.6233072513,"t":1714676400}
+{"o":137.8692501896,"h":138.5296266374,"l":135.3733488043,"c":136.3930352086,"v":460959.4422545616,"t":1714680000}
+{"o":136.3930352086,"h":138.5350923122,"l":136.1597098302,"c":138.3846567795,"v":522270.1463114295,"t":1714683600}
+{"o":138.3846567795,"h":140.4922214577,"l":137.7090551928,"c":138.668540095,"v":512476.5880383356,"t":1714687200}
+{"o":138.668540095,"h":139.1156560787,"l":137.3335099146,"c":137.4053036158,"v":350058.141144991,"t":1714690800}
+{"o":137.4053036158,"h":138.9868443866,"l":136.4957929955,"c":137.6905376714,"v":400395.2434802645,"t":1714694400}
+{"o":137.6905376714,"h":141.0632087456,"l":137.4441446329,"c":139.339543833,"v":485699.7601407592,"t":1714698000}
+{"o":139.339543833,"h":141.5605984651,"l":138.9194712471,"c":139.5157419505,"v":479720.0360298718,"t":1714701600}
+{"o":139.5157419505,"h":141.3297563084,"l":139.4592774863,"c":140.7521891403,"v":498682.5422275321,"t":1714705200}
+{"o":140.7521891403,"h":141.3847527383,"l":139.5603732686,"c":139.8473635315,"v":458992.6997060739,"t":1714708800}
+{"o":139.8473635315,"h":140.7078472348,"l":138.7354175125,"c":139.1057209686,"v":374817.6689112451,"t":1714712400}
+{"o":139.1057209686,"h":139.3927456492,"l":138.0207260043,"c":138.3501395145,"v":304211.1991535303,"t":1714716000}
+{"o":138.3501395145,"h":139.0958338355,"l":136.5414776528,"c":137.0501182765,"v":319997.6435488557,"t":1714719600}
+{"o":137.0501182765,"h":138.49921922,"l":136.5110969896,"c":137.2267050928,"v":320446.7957609891,"t":1714723200}
+{"o":137.2267050928,"h":138.9515298033,"l":136.7128754326,"c":138.3571932118,"v":299749.8503782786,"t":1714726800}
+{"o":138.3571932118,"h":138.7553047344,"l":136.0106971085,"c":137.0200319781,"v":308330.381411977,"t":1714730400}
+{"o":137.0200319781,"h":137.2223230901,"l":135.7454026877,"c":136.6596454067,"v":308307.1023793949,"t":1714734000}
+{"o":136.6596454067,"h":142.3685712223,"l":136.2375711457,"c":141.7575640149,"v":695946.4074173485,"t":1714737600}
+{"o":141.7575640149,"h":143.8028451132,"l":140.9892610284,"c":142.7430363229,"v":755889.1133652554,"t":1714741200}
+{"o":142.7430363229,"h":143.6873033067,"l":141.0240459028,"c":142.4111463744,"v":630261.8321933051,"t":1714744800}
+{"o":142.4111463744,"h":142.9436875527,"l":140.6528939426,"c":141.8215776197,"v":460190.7521314292,"t":1714748400}
+{"o":141.8215776197,"h":142.9336903488,"l":141.2839838875,"c":141.5197758764,"v":493504.4358118487,"t":1714752000}
+{"o":141.5197758764,"h":142.2965487748,"l":140.9961066248,"c":142.0148754495,"v":627327.0169965916,"t":1714755600}
+{"o":142.0148754495,"h":142.7140307541,"l":141.2872497439,"c":141.5552419289,"v":389127.5845787178,"t":1714759200}
+{"o":141.5552419289,"h":142.6666238578,"l":140.8738845625,"c":142.6444694542,"v":417539.1014505498,"t":1714762800}
+{"o":142.6444694542,"h":144.8825018666,"l":142.1544745954,"c":143.6152215504,"v":498965.0933504321,"t":1714766400}
+{"o":143.6152215504,"h":144.2434203784,"l":142.3444384414,"c":142.9514742423,"v":384260.3505796412,"t":1714770000}
+{"o":142.9514742423,"h":143.7816747786,"l":142.6913965544,"c":143.2847659305,"v":363913.705139551,"t":1714773600}
+{"o":143.2847659305,"h":144.8929674847,"l":143.0834408625,"c":143.5764117376,"v":465364.7850509844,"t":1714777200}
+{"o":143.5764117376,"h":144.8183843652,"l":143.2930353682,"c":144.1252240486,"v":443544.2379762914,"t":1714780800}
+{"o":144.1252240486,"h":144.693482464,"l":143.103171582,"c":143.2800102654,"v":419653.1424857898,"t":1714784400}
+{"o":143.2800102654,"h":143.8692280813,"l":142.0589093223,"c":143.4553694411,"v":386324.2571682443,"t":1714788000}
+{"o":143.4553694411,"h":144.530635598,"l":143.2683624621,"c":144.0875580578,"v":328174.4511563688,"t":1714791600}
+{"o":144.0875580578,"h":146.2091123881,"l":143.9087193997,"c":145.3143866507,"v":377658.4119822931,"t":1714795200}
+{"o":145.3143866507,"h":145.5730761408,"l":143.9902887802,"c":144.948498259,"v":371071.2779672759,"t":1714798800}
+{"o":144.948498259,"h":145.2851615272,"l":143.7897770283,"c":143.9058146891,"v":291445.3713797626,"t":1714802400}
+{"o":143.9058146891,"h":144.3711108515,"l":143.4861190147,"c":143.7796997581,"v":306176.7217458256,"t":1714806000}
+{"o":143.7796997581,"h":145.1126193247,"l":143.6243052984,"c":144.8070742163,"v":313730.1703833897,"t":1714809600}
+{"o":144.8070742163,"h":145.1196972704,"l":144.1848437117,"c":144.7735888136,"v":299069.4350295624,"t":1714813200}
+{"o":144.7735888136,"h":148.917121113,"l":144.1649996055,"c":148.6426612572,"v":405268.9500684027,"t":1714816800}
+{"o":148.6426612572,"h":148.8922832394,"l":145.8222557367,"c":146.2467330986,"v":556742.5064016241,"t":1714820400}
+{"o":146.2467330986,"h":147.8850609157,"l":145.880380818,"c":147.8737347445,"v":470833.6841520905,"t":1714824000}
+{"o":147.8737347445,"h":148.1417945064,"l":145.5347041988,"c":146.7164254011,"v":446061.7080981859,"t":1714827600}
+{"o":146.7164254011,"h":148.8168012885,"l":145.6664915265,"c":146.4584100484,"v":468311.0749306729,"t":1714831200}
+{"o":146.4584100484,"h":146.8685251848,"l":145.2988772785,"c":146.0478086398,"v":401917.4848006013,"t":1714834800}
+{"o":146.0478086398,"h":146.787581793,"l":145.045013827,"c":146.5985506731,"v":417499.0338032331,"t":1714838400}
+{"o":146.5985506731,"h":146.7552492834,"l":145.0746548665,"c":146.1246490201,"v":468476.0872005747,"t":1714842000}
+{"o":146.1246490201,"h":147.2809074626,"l":145.5294127061,"c":146.6283335413,"v":429373.0297789203,"t":1714845600}
+{"o":146.6283335413,"h":147.4002994971,"l":146.3293935269,"c":147.2473817917,"v":327811.6892363299,"t":1714849200}
+{"o":147.2473817917,"h":147.7255326091,"l":146.6779563832,"c":146.940015344,"v":354236.2936798496,"t":1714852800}
+{"o":146.940015344,"h":147.6593365897,"l":145.6183518288,"c":146.2741656838,"v":329599.0301711498,"t":1714856400}
+{"o":146.2741656838,"h":146.6439835356,"l":145.5895135652,"c":145.7719854458,"v":284262.3791072576,"t":1714860000}
+{"o":145.7719854458,"h":146.3837945586,"l":145.6033639431,"c":145.8643044697,"v":292788.1923285868,"t":1714863600}
+{"o":145.8643044697,"h":147.0379632891,"l":144.1299703829,"c":144.9256330803,"v":427229.0478893737,"t":1714867200}
+{"o":144.9256330803,"h":145.2835795298,"l":142.9664190745,"c":144.3574114242,"v":450886.2863941264,"t":1714870800}
+{"o":144.3574114242,"h":145.3625252342,"l":144.1498216366,"c":144.2814518028,"v":328084.5527354429,"t":1714874400}
+{"o":144.2814518028,"h":144.5262973774,"l":143.1621839867,"c":144.3834274417,"v":287835.6182495467,"t":1714878000}
+{"o":144.3834274417,"h":144.7243776838,"l":143.8756260583,"c":144.5010635125,"v":286049.6381275433,"t":1714881600}
+{"o":144.5010635125,"h":145.8067914872,"l":143.99459085,"c":144.3316707824,"v":426084.2900899179,"t":1714885200}
+{"o":144.3316707824,"h":145.1695439416,"l":143.9058487601,"c":144.3867831539,"v":422516.5943698511,"t":1714888800}
+{"o":144.3867831539,"h":145.9741772108,"l":144.1355216279,"c":145.4529989162,"v":369223.1625599678,"t":1714892400}
+{"o":145.4529989162,"h":146.5433882787,"l":145.0543749318,"c":145.683249319,"v":365558.1285414526,"t":1714896000}
+{"o":145.683249319,"h":145.8321569014,"l":144.8621819739,"c":145.5382305164,"v":290831.641865888,"t":1714899600}
+{"o":145.5382305164,"h":146.0078730121,"l":144.9482750228,"c":145.8522936945,"v":258190.9399871685,"t":1714903200}
+{"o":145.8522936945,"h":146.5842546318,"l":145.3993412943,"c":146.4141767758,"v":236577.3071969306,"t":1714906800}
+{"o":146.4141767758,"h":146.7007584881,"l":145.4843489611,"c":145.6923963503,"v":319476.8360548702,"t":1714910400}
+{"o":145.6923963503,"h":147.2020015959,"l":145.1042600838,"c":146.6834349539,"v":367547.3486291084,"t":1714914000}
+{"o":146.6834349539,"h":147.8173365478,"l":145.5832328485,"c":147.6188800001,"v":363148.9596290379,"t":1714917600}
+{"o":147.6188800001,"h":147.7771289826,"l":146.7719793239,"c":147.2360965929,"v":421378.1769011546,"t":1714921200}
+{"o":147.2360965929,"h":147.6343976719,"l":146.2933081035,"c":146.9403105095,"v":389583.3557462874,"t":1714924800}
+{"o":146.9403105095,"h":147.9631014795,"l":146.363275735,"c":146.5632972514,"v":424451.6256224328,"t":1714928400}
+{"o":146.5632972514,"h":146.7930575673,"l":145.5067132503,"c":145.8853410174,"v":468066.162104828,"t":1714932000}
+{"o":145.8853410174,"h":146.5187532198,"l":145.4448573741,"c":145.8668855983,"v":425009.6091520548,"t":1714935600}
+{"o":145.8668855983,"h":145.8993891258,"l":144.6792064686,"c":145.2642357223,"v":431124.9541561119,"t":1714939200}
+{"o":145.2642357223,"h":145.5308817615,"l":144.5186304336,"c":145.4149161716,"v":348622.0432974086,"t":1714942800}
+{"o":145.4149161716,"h":145.513799378,"l":144.4854463538,"c":145.0428932034,"v":420557.0697962043,"t":1714946400}
+{"o":145.0428932034,"h":146.1383907748,"l":144.8917339244,"c":145.5436484456,"v":367373.8126512507,"t":1714950000}
+{"o":145.5436484456,"h":147.1336164214,"l":145.2072063851,"c":146.8383514727,"v":340117.0885541415,"t":1714953600}
+{"o":146.8383514727,"h":147.9615974298,"l":146.3521203886,"c":146.6133575104,"v":458883.45572194,"t":1714957200}
+{"o":146.6133575104,"h":147.5200936516,"l":145.79081313,"c":145.9369328906,"v":393984.5241281788,"t":1714960800}
+{"o":145.9369328906,"h":146.3751763242,"l":145.1996867136,"c":146.1160389523,"v":345244.7725977123,"t":1714964400}
+{"o":146.1160389523,"h":148.2196207905,"l":145.7109592826,"c":147.7167384028,"v":366724.0709934985,"t":1714968000}
+{"o":147.7167384028,"h":148.7948331454,"l":147.0440832042,"c":148.4919505515,"v":358439.0234044139,"t":1714971600}
+{"o":148.4919505515,"h":150.6081553311,"l":148.1678324227,"c":148.5923128179,"v":380736.7277150555,"t":1714975200}
+{"o":148.5923128179,"h":149.3891881808,"l":147.4928069132,"c":148.4624774213,"v":334369.5005666344,"t":1714978800}
+{"o":148.4624774213,"h":154.4388648886,"l":148.4624774213,"c":154.1827397239,"v":624812.1895624319,"t":1714982400}
+{"o":154.1827397239,"h":156.2439011413,"l":154.069586252,"c":156.0157126339,"v":560916.7523568112,"t":1714986000}
+{"o":156.0157126339,"h":156.682747184,"l":151.4753257853,"c":152.3365967116,"v":545914.3828620187,"t":1714989600}
+{"o":152.3365967116,"h":154.4747301934,"l":152.2217218284,"c":153.7912321065,"v":532148.6393963469,"t":1714993200}
+{"o":153.7912321065,"h":154.3431921257,"l":149.589684751,"c":150.7998397195,"v":532110.7868335226,"t":1714996800}
+{"o":150.7998397195,"h":154.3253786531,"l":150.3266745193,"c":153.4684642027,"v":650113.0899887944,"t":1715000400}
+{"o":153.4684642027,"h":155.9853103075,"l":152.2537916918,"c":152.4354441678,"v":569080.959615125,"t":1715004000}
+{"o":152.4354441678,"h":154.3333839941,"l":150.5985773249,"c":153.6679444603,"v":576902.5454170466,"t":1715007600}
+{"o":153.6679444603,"h":153.9739208309,"l":151.0224708016,"c":151.445191969,"v":467998.854712869,"t":1715011200}
+{"o":151.445191969,"h":153.1221181814,"l":149.633631628,"c":150.9781224606,"v":535972.3486341262,"t":1715014800}
+{"o":150.9781224606,"h":153.0269129654,"l":150.7835828936,"c":152.6246162934,"v":509579.4636566814,"t":1715018400}
+{"o":152.6246162934,"h":153.0662451567,"l":150.6765661708,"c":153.0275303317,"v":565931.7373895682,"t":1715022000}
+{"o":153.0275303317,"h":154.8458979583,"l":152.3259396909,"c":154.1289391291,"v":459458.7528509038,"t":1715025600}
+{"o":154.1289391291,"h":155.4107961202,"l":153.7638851428,"c":155.2169411752,"v":402172.4802217617,"t":1715029200}
+{"o":155.2169411752,"h":155.2894535472,"l":153.8198735263,"c":154.2581164052,"v":364815.0878557929,"t":1715032800}
+{"o":154.2581164052,"h":154.2581164052,"l":152.1578440967,"c":152.4942903883,"v":346424.8445139198,"t":1715036400}
+{"o":152.4942903883,"h":154.28959991,"l":151.6182408525,"c":153.1797686637,"v":427201.3747222261,"t":1715040000}
+{"o":153.1797686637,"h":158.2378614303,"l":152.8878205294,"c":157.1501933692,"v":497862.6341972569,"t":1715043600}
+{"o":157.1501933692,"h":157.6588373629,"l":155.6019448869,"c":156.4625063401,"v":398426.8493539892,"t":1715047200}
+{"o":156.4625063401,"h":156.5614036842,"l":150.8218668058,"c":153.5710666123,"v":526407.6724289489,"t":1715050800}
+{"o":153.5710666123,"h":155.499319994,"l":153.4240878809,"c":154.675484516,"v":375117.2383624504,"t":1715054400}
+{"o":154.675484516,"h":155.4913403248,"l":153.5956928308,"c":154.6559796671,"v":375575.2997115566,"t":1715058000}
+{"o":154.6559796671,"h":155.1492612129,"l":152.7892456232,"c":153.9277024814,"v":345721.9757222963,"t":1715061600}
+{"o":153.9277024814,"h":155.9436748052,"l":153.2597271494,"c":154.8495681285,"v":501574.3079153833,"t":1715065200}
+{"o":154.8495681285,"h":158.5255813923,"l":154.4754797999,"c":157.9548148218,"v":533121.7915434522,"t":1715068800}
+{"o":157.9548148218,"h":158.9923649178,"l":156.9321490151,"c":157.0216917667,"v":375041.4667878007,"t":1715072400}
+{"o":157.0216917667,"h":157.5094477122,"l":155.5171687068,"c":156.5265562082,"v":343162.5302736011,"t":1715076000}
+{"o":156.5265562082,"h":156.7988217392,"l":154.445049672,"c":154.5783759204,"v":375526.2595364002,"t":1715079600}
+{"o":154.5783759204,"h":155.4359787008,"l":153.8528276745,"c":155.0384246521,"v":455004.3521746921,"t":1715083200}
+{"o":155.0384246521,"h":155.3368767226,"l":152.3918432735,"c":152.981355514,"v":519163.7833568929,"t":1715086800}
+{"o":152.981355514,"h":155.5531431763,"l":151.8743279052,"c":155.4081619,"v":547265.3941764049,"t":1715090400}
+{"o":155.4081619,"h":156.8325427537,"l":153.85873296,"c":154.3928080704,"v":469050.8972053264,"t":1715094000}
+{"o":154.3928080704,"h":155.1883535755,"l":153.2780935565,"c":154.8245571579,"v":417348.4739622694,"t":1715097600}
+{"o":154.8245571579,"h":154.8614084348,"l":152.4183663465,"c":152.9794868359,"v":404220.9737218165,"t":1715101200}
+{"o":152.9794868359,"h":153.1927034957,"l":150.3845230807,"c":151.4001412651,"v":563290.4642661726,"t":1715104800}
+{"o":151.4001412651,"h":151.528866004,"l":150.4001297976,"c":150.8617528908,"v":454371.2051866875,"t":1715108400}
+{"o":150.8617528908,"h":152.0786571392,"l":150.503773274,"c":151.0440668464,"v":515041.4004053295,"t":1715112000}
+{"o":151.0440668464,"h":151.8589918416,"l":149.4083516926,"c":150.5867233444,"v":529203.9030004516,"t":1715115600}
+{"o":150.5867233444,"h":150.9362287477,"l":149.2470392834,"c":149.5832875534,"v":698453.710698124,"t":1715119200}
+{"o":149.5832875534,"h":149.7572973936,"l":147.4775602886,"c":147.63138889,"v":589338.2681627488,"t":1715122800}
+{"o":147.63138889,"h":149.287637899,"l":146.9251453523,"c":148.7894359767,"v":609252.9020813246,"t":1715126400}
+{"o":148.7894359767,"h":149.0170358823,"l":147.654790088,"c":148.1788939378,"v":397172.2043838434,"t":1715130000}
+{"o":148.1788939378,"h":149.6017140686,"l":148.0597569537,"c":148.8658222381,"v":304340.2679928442,"t":1715133600}
+{"o":148.8658222381,"h":149.2827505049,"l":147.8605005627,"c":149.1194732254,"v":318264.2413967191,"t":1715137200}
+{"o":149.1194732254,"h":149.3953846151,"l":146.1290797125,"c":146.9699150678,"v":332554.0686371057,"t":1715140800}
+{"o":146.9699150678,"h":147.5915221653,"l":145.9427139185,"c":146.8042921215,"v":288883.1427738823,"t":1715144400}
+{"o":146.8042921215,"h":147.9136005912,"l":145.3731650028,"c":147.1821580401,"v":356945.2170251821,"t":1715148000}
+{"o":147.1821580401,"h":147.9186550828,"l":145.4503247874,"c":146.072686412,"v":323461.7282106723,"t":1715151600}
+{"o":146.072686412,"h":146.6569611034,"l":145.0193477276,"c":146.1848299071,"v":302415.3882922888,"t":1715155200}
+{"o":146.1848299071,"h":146.3503223218,"l":144.3573488036,"c":145.5304315043,"v":308254.6861022878,"t":1715158800}
+{"o":145.5304315043,"h":146.4612115106,"l":145.1809804287,"c":146.2525785818,"v":301202.8460172991,"t":1715162400}
+{"o":146.2525785818,"h":146.5052188356,"l":144.4685628073,"c":144.933901013,"v":297805.2088065891,"t":1715166000}
+{"o":144.933901013,"h":145.8547390276,"l":144.0573463575,"c":145.3032756187,"v":343455.1707797204,"t":1715169600}
+{"o":145.3032756187,"h":147.4046237441,"l":144.4304830279,"c":147.3568312657,"v":460116.3459384816,"t":1715173200}
+{"o":147.3568312657,"h":148.6025288041,"l":146.5666738441,"c":147.4890924264,"v":457947.0875897458,"t":1715176800}
+{"o":147.4890924264,"h":147.9025427682,"l":144.5495150304,"c":145.4456925029,"v":453060.2499434588,"t":1715180400}
+{"o":145.4456925029,"h":145.7502220494,"l":144.29075028,"c":145.746416389,"v":344507.8811347493,"t":1715184000}
+{"o":145.746416389,"h":146.6308308696,"l":145.6280197102,"c":146.1083558095,"v":344123.8278751477,"t":1715187600}
+{"o":146.1083558095,"h":148.7900292,"l":145.9379445812,"c":146.6628887076,"v":424919.6785420762,"t":1715191200}
+{"o":146.6628887076,"h":147.3623452073,"l":144.6064487588,"c":145.2574399455,"v":415195.119447165,"t":1715194800}
+{"o":145.2574399455,"h":145.6535274617,"l":139.1479079331,"c":140.7586812162,"v":616319.2126623176,"t":1715198400}
+{"o":140.7586812162,"h":141.9063982601,"l":139.6955535185,"c":140.8995857547,"v":512229.9639737547,"t":1715202000}
+{"o":140.8995857547,"h":142.0790902085,"l":140.3404992713,"c":141.2068940091,"v":484147.4005973821,"t":1715205600}
+{"o":141.2068940091,"h":142.4104421366,"l":140.7462940432,"c":141.8510850983,"v":401475.9881985707,"t":1715209200}
+{"o":141.8510850983,"h":143.4654134522,"l":141.616857579,"c":143.0433623552,"v":389657.6157482362,"t":1715212800}
+{"o":143.0433623552,"h":144.1526974501,"l":142.8754500411,"c":144.0189502915,"v":409630.311228631,"t":1715216400}
+{"o":144.0189502915,"h":144.6236190362,"l":143.2569681019,"c":143.8724979268,"v":344788.128781679,"t":1715220000}
+{"o":143.8724979268,"h":144.3638064468,"l":142.8452317533,"c":143.7721688802,"v":303542.4584599108,"t":1715223600}
+{"o":143.7721688802,"h":144.4832528465,"l":143.288466669,"c":143.5010597348,"v":270630.1947041305,"t":1715227200}
+{"o":143.5010597348,"h":144.7609951806,"l":143.3505520418,"c":144.203635423,"v":345202.7805582262,"t":1715230800}
+{"o":144.203635423,"h":145.5279652697,"l":144.0916145512,"c":144.6061614397,"v":356294.1879048076,"t":1715234400}
+{"o":144.6061614397,"h":145.1116963736,"l":142.3854426418,"c":142.8676747025,"v":349580.5090636568,"t":1715238000}
+{"o":142.8676747025,"h":143.6124880194,"l":142.556647198,"c":143.473385735,"v":349789.9725049119,"t":1715241600}
+{"o":143.473385735,"h":143.6937620437,"l":141.4485867884,"c":142.5243397491,"v":340954.8042085954,"t":1715245200}
+{"o":142.5243397491,"h":142.6341925233,"l":140.4289782487,"c":140.5727991482,"v":344351.7506543969,"t":1715248800}
+{"o":140.5727991482,"h":142.8951426487,"l":140.3355711147,"c":142.435296868,"v":311692.7062223708,"t":1715252400}
+{"o":142.435296868,"h":144.078907278,"l":142.4016643431,"c":143.8964823217,"v":343410.5703653518,"t":1715256000}
+{"o":143.8964823217,"h":144.3902888593,"l":141.234754619,"c":142.596438598,"v":469178.4496445601,"t":1715259600}
+{"o":142.596438598,"h":144.5507518577,"l":142.2160253817,"c":144.5507518577,"v":469479.4502180403,"t":1715263200}
+{"o":144.5507518577,"h":147.6065923531,"l":144.0883250964,"c":146.1171238065,"v":584144.2167346022,"t":1715266800}
+{"o":146.1171238065,"h":148.3782649744,"l":145.7902050196,"c":145.8516747464,"v":675373.0211469348,"t":1715270400}
+{"o":145.8516747464,"h":147.0931679873,"l":145.429609865,"c":146.3912804787,"v":490121.0745568222,"t":1715274000}
+{"o":146.3912804787,"h":147.5350676591,"l":146.0928635412,"c":147.3873196475,"v":382738.5580845539,"t":1715277600}
+{"o":147.3873196475,"h":150.7240219043,"l":147.3491102533,"c":150.6829958781,"v":479177.4391361112,"t":1715281200}
+{"o":150.6829958781,"h":151.2768237705,"l":148.9550635948,"c":149.9838090156,"v":483544.5672318619,"t":1715284800}
+{"o":149.9838090156,"h":150.5819727325,"l":149.2752093771,"c":150.1513097607,"v":410855.049953994,"t":1715288400}
+{"o":150.1513097607,"h":153.1099884918,"l":149.8430651127,"c":152.7551118615,"v":559954.0256779902,"t":1715292000}
+{"o":152.7551118615,"h":153.0316448689,"l":150.895503379,"c":152.290686531,"v":574002.39287333,"t":1715295600}
+{"o":152.290686531,"h":153.0523545995,"l":150.9373878971,"c":151.6627813243,"v":441369.0159768692,"t":1715299200}
+{"o":151.6627813243,"h":154.2540794258,"l":150.9849618065,"c":153.1429661731,"v":437209.4185780328,"t":1715302800}
+{"o":153.1429661731,"h":153.5041955195,"l":152.3255485433,"c":153.2459088073,"v":373993.9049992645,"t":1715306400}
+{"o":153.2459088073,"h":154.1088937786,"l":152.4676973173,"c":153.6028008184,"v":404222.6516211085,"t":1715310000}
+{"o":153.6028008184,"h":154.4075183259,"l":153.1268557526,"c":153.3768927975,"v":355890.9324828736,"t":1715313600}
+{"o":153.3768927975,"h":153.7952812077,"l":151.9048238922,"c":152.8629694387,"v":305113.884409471,"t":1715317200}
+{"o":152.8629694387,"h":154.8944752168,"l":152.4755402905,"c":154.5525958925,"v":307096.2170273267,"t":1715320800}
+{"o":154.5525958925,"h":155.3647802315,"l":153.8371710936,"c":154.06134597,"v":363479.8299003546,"t":1715324400}
+{"o":154.06134597,"h":154.2012662947,"l":153.0200848164,"c":153.8100552928,"v":327277.3411079944,"t":1715328000}
+{"o":153.8100552928,"h":154.2763427035,"l":152.9008541962,"c":153.7947282768,"v":318592.2364700197,"t":1715331600}
+{"o":153.7947282768,"h":153.9710934822,"l":152.8222235541,"c":153.7929151465,"v":268268.9800138279,"t":1715335200}
+{"o":153.7929151465,"h":154.9226451876,"l":152.6207240739,"c":154.6651320378,"v":343451.2175207256,"t":1715338800}
+{"o":154.6651320378,"h":154.9999942325,"l":152.8403333903,"c":153.0218101915,"v":354880.3079726796,"t":1715342400}
+{"o":153.0218101915,"h":153.4141679327,"l":152.1089821988,"c":152.6274384532,"v":352592.4540783046,"t":1715346000}
+{"o":152.6274384532,"h":153.0030980143,"l":145.5293228788,"c":147.1498049459,"v":753048.8596969417,"t":1715349600}
+{"o":147.1498049459,"h":148.3090177563,"l":145.3410833108,"c":146.7352980566,"v":726565.044123302,"t":1715353200}
+{"o":146.7352980566,"h":148.3492427406,"l":144.8460826754,"c":147.6577630536,"v":662879.9032905982,"t":1715356800}
+{"o":147.6577630536,"h":147.922730535,"l":145.4414576349,"c":146.2651209698,"v":544721.8734545552,"t":1715360400}
+{"o":146.2651209698,"h":147.917332425,"l":145.5319805354,"c":147.7300466232,"v":437735.0102969409,"t":1715364000}
+{"o":147.7300466232,"h":148.2071666555,"l":146.2127712543,"c":146.8764028704,"v":397731.5884606814,"t":1715367600}
+{"o":146.8764028704,"h":147.7666803539,"l":145.6441138691,"c":145.9111229017,"v":389723.4159111074,"t":1715371200}
+{"o":145.9111229017,"h":146.8262072698,"l":145.5130875317,"c":146.1744073424,"v":392869.4577308054,"t":1715374800}
+{"o":146.1744073424,"h":146.3570082336,"l":144.3281126449,"c":145.580630955,"v":393019.2853276701,"t":1715378400}
+{"o":145.580630955,"h":146.4022839526,"l":145.5082106565,"c":145.832728938,"v":344300.0769030691,"t":1715382000}
+{"o":145.832728938,"h":146.5391417437,"l":144.8603963236,"c":145.7778543289,"v":349659.7807041552,"t":1715385600}
+{"o":145.7778543289,"h":147.4638980681,"l":145.434711308,"c":145.7468207531,"v":364446.4443478187,"t":1715389200}
+{"o":145.7468207531,"h":146.0218713481,"l":143.3343830134,"c":144.2238082251,"v":358752.922176587,"t":1715392800}
+{"o":144.2238082251,"h":144.4367134145,"l":143.0887333142,"c":143.4061020216,"v":318550.1162262142,"t":1715396400}
+{"o":143.4061020216,"h":144.7527995549,"l":143.2903264409,"c":144.4049016022,"v":293091.3233576415,"t":1715400000}
+{"o":144.4049016022,"h":145.4802438961,"l":144.3015747629,"c":145.1502306519,"v":277178.6750143992,"t":1715403600}
+{"o":145.1502306519,"h":146.1802612048,"l":144.8514312521,"c":145.2830833243,"v":291318.6376188911,"t":1715407200}
+{"o":145.2830833243,"h":145.7363673255,"l":144.8025248714,"c":145.4579550196,"v":261510.0558959276,"t":1715410800}
+{"o":145.4579550196,"h":145.5441106106,"l":143.7681470588,"c":143.8344155808,"v":280809.2245714928,"t":1715414400}
+{"o":143.8344155808,"h":144.7981798432,"l":143.6736598911,"c":144.7732007725,"v":274723.6995988901,"t":1715418000}
+{"o":144.7732007725,"h":144.7902193689,"l":143.4326327996,"c":143.859334694,"v":302627.3224450229,"t":1715421600}
+{"o":143.859334694,"h":144.302868791,"l":142.8367324873,"c":143.8204798789,"v":294762.1935050387,"t":1715425200}
+{"o":143.8204798789,"h":144.8141698671,"l":143.5490276978,"c":144.1440626505,"v":269486.487145887,"t":1715428800}
+{"o":144.1440626505,"h":145.1255135932,"l":143.7388383862,"c":144.8306568891,"v":309485.9592544468,"t":1715432400}
+{"o":144.8306568891,"h":145.1969310893,"l":144.1847760248,"c":144.6179579172,"v":310907.5434033118,"t":1715436000}
+{"o":144.6179579172,"h":146.6948824554,"l":144.1202009591,"c":145.3484656879,"v":446013.522143317,"t":1715439600}
+{"o":145.3484656879,"h":146.3350071637,"l":144.9978909473,"c":145.3282133213,"v":386841.5958999601,"t":1715443200}
+{"o":145.3282133213,"h":145.6815838539,"l":144.6506396242,"c":145.3784731958,"v":333766.6401159191,"t":1715446800}
+{"o":145.3784731958,"h":146.4049682641,"l":145.3160784168,"c":146.0039830232,"v":317281.1584194887,"t":1715450400}
+{"o":146.0039830232,"h":146.323499615,"l":145.5583650731,"c":146.2006975596,"v":312572.5174739981,"t":1715454000}
+{"o":146.2006975596,"h":146.2732384849,"l":144.9223576615,"c":145.6957474789,"v":280194.5330636766,"t":1715457600}
+{"o":145.6957474789,"h":145.7520332145,"l":145.0194685215,"c":145.3247076119,"v":291683.9622001456,"t":1715461200}
+{"o":145.3247076119,"h":145.7428204084,"l":144.8006590946,"c":145.5300960929,"v":320055.8480727206,"t":1715464800}
+{"o":145.5300960929,"h":145.9500881107,"l":144.8181268781,"c":145.107335664,"v":268072.6515699894,"t":1715468400}
+{"o":145.107335664,"h":146.1138911021,"l":144.8352875071,"c":145.2737329259,"v":292336.616647299,"t":1715472000}
+{"o":145.2737329259,"h":145.9585112588,"l":145.1767490252,"c":145.3281307331,"v":271844.9122333144,"t":1715475600}
+{"o":145.3281307331,"h":146.6004661297,"l":145.2383191447,"c":146.2920627314,"v":273735.8075436554,"t":1715479200}
+{"o":146.2920627314,"h":146.5053883267,"l":145.8361810996,"c":146.085376389,"v":238819.2859027353,"t":1715482800}
+{"o":146.085376389,"h":147.3106478621,"l":145.8974085981,"c":146.7969984232,"v":291218.640190131,"t":1715486400}
+{"o":146.7969984232,"h":147.2373031423,"l":146.4663130638,"c":147.2223243904,"v":250808.5818561855,"t":1715490000}
+{"o":147.2223243904,"h":147.4203663154,"l":145.9347992628,"c":146.2277244772,"v":289996.6323566009,"t":1715493600}
+{"o":146.2277244772,"h":146.5069356266,"l":143.410807337,"c":143.851941465,"v":388961.8917677741,"t":1715497200}
+{"o":143.851941465,"h":144.7010138279,"l":143.5260520079,"c":144.4784450005,"v":253349.12992138,"t":1715500800}
+{"o":144.4784450005,"h":144.8136840108,"l":144.1590974336,"c":144.5664138695,"v":265840.8749904639,"t":1715504400}
+{"o":144.5664138695,"h":145.8926926891,"l":144.4846832148,"c":145.0833043482,"v":274132.7357203055,"t":1715508000}
+{"o":145.0833043482,"h":145.2448037422,"l":144.5109617698,"c":144.7351627405,"v":264213.7261721221,"t":1715511600}
+{"o":144.7351627405,"h":145.3169483356,"l":144.5733796571,"c":144.954726447,"v":315928.0102837365,"t":1715515200}
+{"o":144.954726447,"h":145.0692143376,"l":144.291768813,"c":144.7908172463,"v":349105.2101901005,"t":1715518800}
+{"o":144.7908172463,"h":145.1015083506,"l":143.6650915619,"c":144.0295384439,"v":332227.2557898767,"t":1715522400}
+{"o":144.0295384439,"h":145.0474162005,"l":143.6690018005,"c":144.8773402011,"v":340215.9091850948,"t":1715526000}
+{"o":144.8773402011,"h":145.9964204321,"l":144.5263514451,"c":144.7237388225,"v":422027.8781535079,"t":1715529600}
+{"o":144.7237388225,"h":145.1419886079,"l":144.0133760348,"c":144.8816975808,"v":363596.668764341,"t":1715533200}
+{"o":144.8816975808,"h":145.3588680057,"l":144.6362203692,"c":144.7351132644,"v":346629.6630489366,"t":1715536800}
+{"o":144.7351132644,"h":144.976961436,"l":144.3329754734,"c":144.6815600144,"v":350794.5896104457,"t":1715540400}
+{"o":144.6815600144,"h":144.9407893172,"l":144.0365782001,"c":144.3726839809,"v":388813.6367901759,"t":1715544000}
+{"o":144.3726839809,"h":144.4784584972,"l":142.393293035,"c":143.479940963,"v":399380.0778048727,"t":1715547600}
+{"o":143.479940963,"h":143.567614536,"l":142.7496322487,"c":142.8483067149,"v":375065.8519005225,"t":1715551200}
+{"o":142.8483067149,"h":143.6183700222,"l":142.6691256376,"c":143.1556984497,"v":329453.3073847858,"t":1715554800}
+{"o":143.1556984497,"h":145.5396728638,"l":143.1326146145,"c":144.8490570293,"v":503105.7299349873,"t":1715558400}
+{"o":144.8490570293,"h":145.0241159717,"l":141.9665380063,"c":142.7600804778,"v":450888.8313444577,"t":1715562000}
+{"o":142.7600804778,"h":142.9101888732,"l":139.5713720965,"c":140.1725455703,"v":655963.0884570107,"t":1715565600}
+{"o":140.1725455703,"h":140.2173928395,"l":138.0485643965,"c":139.6987393941,"v":659325.0597923658,"t":1715569200}
+{"o":139.6987393941,"h":139.8201888668,"l":137.5931496436,"c":138.3356352295,"v":453713.8596627527,"t":1715572800}
+{"o":138.3356352295,"h":139.0598057658,"l":137.549861034,"c":137.9411053538,"v":356944.2161047378,"t":1715576400}
+{"o":137.9411053538,"h":141.2892400929,"l":137.5009931595,"c":140.4995578198,"v":362774.7984949995,"t":1715580000}
+{"o":140.4995578198,"h":143.3523998476,"l":140.2318272709,"c":142.8939904662,"v":445325.3933831414,"t":1715583600}
+{"o":142.8939904662,"h":144.8426116964,"l":142.8939904662,"c":143.9968040683,"v":621341.4174859101,"t":1715587200}
+{"o":143.9968040683,"h":146.6841381051,"l":143.4747422217,"c":145.0192768773,"v":442881.0552409961,"t":1715590800}
+{"o":145.0192768773,"h":145.1435268577,"l":143.1115917331,"c":144.2284830508,"v":390956.3822397364,"t":1715594400}
+{"o":144.2284830508,"h":145.2135552836,"l":143.4922092846,"c":144.6534911653,"v":410748.2948166158,"t":1715598000}
+{"o":144.6534911653,"h":145.3705192626,"l":143.757487576,"c":144.8895701792,"v":468469.4441618115,"t":1715601600}
+{"o":144.8895701792,"h":145.2247565413,"l":143.9567182139,"c":144.4043665404,"v":614021.5225310411,"t":1715605200}
+{"o":144.4043665404,"h":146.3140334142,"l":144.3523751492,"c":144.6512947318,"v":929141.4090129653,"t":1715608800}
+{"o":144.6512947318,"h":147.2038993159,"l":144.5706757921,"c":146.3099490575,"v":1034825.166078336,"t":1715612400}
+{"o":146.3099490575,"h":149.9155103098,"l":146.0774438756,"c":148.6074531754,"v":992938.1415474403,"t":1715616000}
+{"o":148.6074531754,"h":148.9466513401,"l":145.5682078545,"c":146.3972985523,"v":857442.6338208674,"t":1715619600}
+{"o":146.3972985523,"h":146.7722151428,"l":144.7125754928,"c":146.652747293,"v":593828.185373549,"t":1715623200}
+{"o":146.652747293,"h":148.0818804107,"l":146.0360575727,"c":147.7175542328,"v":616263.6282233739,"t":1715626800}
+{"o":147.7175542328,"h":148.5740300489,"l":146.6795786419,"c":147.743291529,"v":546505.2797048964,"t":1715630400}
+{"o":147.743291529,"h":148.3752422424,"l":146.291084999,"c":146.7342125764,"v":551870.2998295145,"t":1715634000}
+{"o":146.7342125764,"h":147.0957633896,"l":145.7223064959,"c":145.8764351077,"v":472709.8709095781,"t":1715637600}
+{"o":145.8764351077,"h":147.2762384092,"l":145.5698792139,"c":146.6153837415,"v":424769.4930432343,"t":1715641200}
+{"o":146.6153837415,"h":147.2514237893,"l":144.973402915,"c":145.7852179314,"v":509449.0233206305,"t":1715644800}
+{"o":145.7852179314,"h":147.0482251444,"l":145.4349004594,"c":146.5535437114,"v":483979.4625117151,"t":1715648400}
+{"o":146.5535437114,"h":147.0194681538,"l":145.1080695009,"c":145.6075685971,"v":468107.1761677035,"t":1715652000}
+{"o":145.6075685971,"h":145.8159038691,"l":144.5995208629,"c":145.1970160119,"v":469093.2812102757,"t":1715655600}
+{"o":145.1970160119,"h":146.9175852262,"l":145.1825460407,"c":146.8930184362,"v":451758.3105898322,"t":1715659200}
+{"o":146.8930184362,"h":147.940790544,"l":146.4466588839,"c":147.4632017192,"v":491946.2292394937,"t":1715662800}
+{"o":147.4632017192,"h":147.5666916918,"l":142.6848657937,"c":144.5959265173,"v":618345.0484559681,"t":1715666400}
+{"o":144.5959265173,"h":145.7006390654,"l":144.540737176,"c":145.4573231554,"v":488961.1316802422,"t":1715670000}
+{"o":145.4573231554,"h":145.5398913297,"l":144.2361817768,"c":145.0660645201,"v":401221.5785585782,"t":1715673600}
+{"o":145.0660645201,"h":146.2747309538,"l":144.820676188,"c":145.1092867786,"v":401686.0513075838,"t":1715677200}
+{"o":145.1092867786,"h":145.8049380418,"l":144.3150471924,"c":145.0149419866,"v":453318.8670091855,"t":1715680800}
+{"o":145.0149419866,"h":146.5255708189,"l":144.8916195295,"c":145.5481545886,"v":592569.766753123,"t":1715684400}
+{"o":145.5481545886,"h":147.3617616821,"l":144.6287414107,"c":145.5722769786,"v":895206.7577724882,"t":1715688000}
+{"o":145.5722769786,"h":145.9453962084,"l":143.1674566426,"c":143.3621854685,"v":754371.962138276,"t":1715691600}
+{"o":143.3621854685,"h":144.3822448399,"l":140.8632142036,"c":142.4686123202,"v":931292.8270683129,"t":1715695200}
+{"o":142.4686123202,"h":143.5511210011,"l":141.4155093977,"c":141.8461126464,"v":671124.4203702302,"t":1715698800}
+{"o":141.8461126464,"h":142.3491664913,"l":140.7339891812,"c":142.1122229639,"v":633885.3605786866,"t":1715702400}
+{"o":142.1122229639,"h":142.3571330183,"l":141.1082437683,"c":141.8699296014,"v":627710.4568571154,"t":1715706000}
+{"o":141.8699296014,"h":143.389338666,"l":141.4254809147,"c":143.2536378084,"v":474504.42270574,"t":1715709600}
+{"o":143.2536378084,"h":144.0999913049,"l":142.9770257383,"c":143.2598379151,"v":422930.7975804906,"t":1715713200}
+{"o":143.2598379151,"h":143.309841616,"l":142.2383009713,"c":142.4778012648,"v":406004.9362918552,"t":1715716800}
+{"o":142.4778012648,"h":143.0021803663,"l":141.7694711815,"c":142.7059579752,"v":369766.6244503971,"t":1715720400}
+{"o":142.7059579752,"h":142.7448839844,"l":141.6674247459,"c":142.4561052709,"v":346739.8405308591,"t":1715724000}
+{"o":142.4561052709,"h":142.5031082468,"l":141.2868714012,"c":141.4541477794,"v":364432.013477605,"t":1715727600}
+{"o":141.4541477794,"h":142.9968643947,"l":140.6654097162,"c":141.1615299184,"v":550144.2441702305,"t":1715731200}
+{"o":141.1615299184,"h":142.7928127307,"l":140.9681410999,"c":142.3112858671,"v":461574.5209065326,"t":1715734800}
+{"o":142.3112858671,"h":142.7177862425,"l":141.8428142699,"c":142.4584314791,"v":392859.6144369283,"t":1715738400}
+{"o":142.4584314791,"h":143.6037613562,"l":142.2975722777,"c":143.4360125236,"v":436146.204674152,"t":1715742000}
+{"o":143.4360125236,"h":143.5747190363,"l":142.7654451129,"c":142.8698091835,"v":467372.2002346149,"t":1715745600}
+{"o":142.8698091835,"h":143.9903074228,"l":142.8010154841,"c":143.4424945563,"v":360652.976126046,"t":1715749200}
+{"o":143.4424945563,"h":144.0704013838,"l":142.5465062204,"c":143.2295253486,"v":447227.2675032784,"t":1715752800}
+{"o":143.2295253486,"h":144.0164135013,"l":142.766683075,"c":143.7977088323,"v":383439.3207676162,"t":1715756400}
+{"o":143.7977088323,"h":144.1155469031,"l":142.9562187501,"c":143.6063069585,"v":486103.6127431504,"t":1715760000}
+{"o":143.6063069585,"h":145.4967050048,"l":142.62288886,"c":144.5289657767,"v":432049.4255788017,"t":1715763600}
+{"o":144.5289657767,"h":145.2127554812,"l":143.8997514487,"c":144.0581297058,"v":455874.9282223766,"t":1715767200}
+{"o":144.0581297058,"h":144.3857835798,"l":142.5582804652,"c":143.5882646991,"v":460496.8169776751,"t":1715770800}
+{"o":143.5882646991,"h":149.0860188034,"l":143.1581872354,"c":148.308881729,"v":863557.5813790406,"t":1715774400}
+{"o":148.308881729,"h":152.4267874413,"l":147.7058633957,"c":150.4679182034,"v":926577.3726340171,"t":1715778000}
+{"o":150.4679182034,"h":152.5078647351,"l":149.9265369359,"c":151.7738216235,"v":742692.3973325553,"t":1715781600}
+{"o":151.7738216235,"h":153.5403813248,"l":151.0677924401,"c":151.4121691882,"v":753805.7669785186,"t":1715785200}
+{"o":151.4121691882,"h":152.9867697669,"l":150.3937913102,"c":152.451833411,"v":681396.1312388078,"t":1715788800}
+{"o":152.451833411,"h":154.1892954784,"l":152.1427379854,"c":153.171695044,"v":547682.5105887373,"t":1715792400}
+{"o":153.171695044,"h":154.3557578267,"l":151.9984590853,"c":153.5144670453,"v":556142.3332652908,"t":1715796000}
+{"o":153.5144670453,"h":154.6242493432,"l":152.5551189321,"c":154.432103222,"v":594506.520990821,"t":1715799600}
+{"o":154.432103222,"h":156.2772806833,"l":153.2086211881,"c":156.1107967061,"v":740585.1138995027,"t":1715803200}
+{"o":156.1107967061,"h":156.4248654446,"l":154.8111169551,"c":155.1571581528,"v":543405.1429766141,"t":1715806800}
+{"o":155.1571581528,"h":156.0509094435,"l":154.8889199626,"c":155.3449301031,"v":436242.06336692,"t":1715810400}
+{"o":155.3449301031,"h":158.249218131,"l":155.1311317326,"c":157.9182016726,"v":488436.4165132484,"t":1715814000}
+{"o":157.9182016726,"h":161.1952843492,"l":157.3007300059,"c":160.9437449934,"v":674239.4760804899,"t":1715817600}
+{"o":160.9437449934,"h":161.1915413589,"l":158.9324084694,"c":159.6308142144,"v":495936.8026717996,"t":1715821200}
+{"o":159.6308142144,"h":161.1456939726,"l":159.5614905043,"c":160.8273948359,"v":381973.9623028731,"t":1715824800}
+{"o":160.8273948359,"h":163.2435333111,"l":160.3995121178,"c":162.5587938342,"v":528501.1400530704,"t":1715828400}
+{"o":162.5587938342,"h":162.9161877624,"l":161.7040353217,"c":162.3121496779,"v":488368.851223314,"t":1715832000}
+{"o":162.3121496779,"h":162.7124938073,"l":160.6662896233,"c":161.0927175801,"v":460536.4786057959,"t":1715835600}
+{"o":161.0927175801,"h":161.5139284043,"l":160.5875623056,"c":161.1072584562,"v":411394.6727132417,"t":1715839200}
+{"o":161.1072584562,"h":162.9716351962,"l":160.975366613,"c":162.1723874736,"v":404444.6093061651,"t":1715842800}
+{"o":162.1723874736,"h":162.9470387056,"l":161.4761161705,"c":162.2381786683,"v":336815.3037276754,"t":1715846400}
+{"o":162.2381786683,"h":164.0599064674,"l":161.156632771,"c":163.691063212,"v":364974.0190602227,"t":1715850000}
+{"o":163.691063212,"h":163.7412399259,"l":161.8283668684,"c":162.5397116022,"v":355954.8388290569,"t":1715853600}
+{"o":162.5397116022,"h":163.276310248,"l":161.440366215,"c":163.1056319069,"v":438521.5965831536,"t":1715857200}
+{"o":163.1056319069,"h":163.4535988826,"l":159.9561875993,"c":161.1292362118,"v":566458.7274980453,"t":1715860800}
+{"o":161.1292362118,"h":162.8290072516,"l":159.3848947096,"c":162.2894901538,"v":527644.0781802587,"t":1715864400}
+{"o":162.2894901538,"h":162.8438928257,"l":157.754654585,"c":157.9361533192,"v":617589.867307995,"t":1715868000}
+{"o":157.9361533192,"h":160.4189118187,"l":157.0631992312,"c":159.8348625124,"v":626507.7312772259,"t":1715871600}
+{"o":159.8348625124,"h":160.3827979855,"l":157.0025633753,"c":157.4865111323,"v":649080.8332809574,"t":1715875200}
+{"o":157.4865111323,"h":158.9786167257,"l":155.9697956422,"c":158.8109500304,"v":650927.7118196537,"t":1715878800}
+{"o":158.8109500304,"h":159.8450658817,"l":157.6531440245,"c":159.0390912525,"v":479965.2209298758,"t":1715882400}
+{"o":159.0390912525,"h":159.7916945268,"l":158.4144408389,"c":158.4144408389,"v":465202.1267314267,"t":1715886000}
+{"o":158.4144408389,"h":158.8459897197,"l":157.5164577814,"c":158.2261234722,"v":398679.0501533505,"t":1715889600}
+{"o":158.2261234722,"h":158.8475062343,"l":157.4803204077,"c":158.4257954066,"v":371019.2407565154,"t":1715893200}
+{"o":158.4257954066,"h":158.8272273745,"l":156.8347935165,"c":158.2920503088,"v":381368.5287691443,"t":1715896800}
+{"o":158.2920503088,"h":159.0244951622,"l":157.7158479961,"c":158.7485603347,"v":342285.5393599485,"t":1715900400}
+{"o":158.7485603347,"h":161.7249414132,"l":158.6048483142,"c":161.7224912796,"v":397507.9777182249,"t":1715904000}
+{"o":161.7224912796,"h":161.7949407982,"l":159.2422875871,"c":160.6480363261,"v":450818.7996119822,"t":1715907600}
+{"o":160.6480363261,"h":161.1005207943,"l":159.6033650717,"c":159.840979451,"v":395431.6471137491,"t":1715911200}
+{"o":159.840979451,"h":162.4028367885,"l":159.1867759667,"c":161.6896647201,"v":453146.1343810805,"t":1715914800}
+{"o":161.6896647201,"h":162.2598967666,"l":160.3247472685,"c":160.8460722029,"v":472531.5146627079,"t":1715918400}
+{"o":160.8460722029,"h":163.404043258,"l":160.7673645806,"c":162.8411962404,"v":371301.3248931249,"t":1715922000}
+{"o":162.8411962404,"h":166.9116417235,"l":161.888290566,"c":166.1088403227,"v":489255.95542709,"t":1715925600}
+{"o":166.1088403227,"h":169.2188956342,"l":165.9569544273,"c":168.5096468004,"v":504114.2069252718,"t":1715929200}
+{"o":168.5096468004,"h":169.5538196033,"l":167.1739340165,"c":167.6449175591,"v":400163.2441273731,"t":1715932800}
+{"o":167.6449175591,"h":168.5892446529,"l":167.0301711595,"c":167.3346633273,"v":377054.4915915036,"t":1715936400}
+{"o":167.3346633273,"h":168.4818787786,"l":166.7879167722,"c":168.4579337862,"v":312426.6846816552,"t":1715940000}
+{"o":168.4579337862,"h":168.5429959705,"l":166.5665760134,"c":166.9265467737,"v":352412.8845276701,"t":1715943600}
+{"o":166.9265467737,"h":168.2535841522,"l":165.2400177208,"c":167.3891071108,"v":466719.6946937992,"t":1715947200}
+{"o":167.3891071108,"h":167.7931182913,"l":165.4779124139,"c":165.745760653,"v":448605.1768367395,"t":1715950800}
+{"o":165.745760653,"h":167.8460652556,"l":165.4685754614,"c":167.7782114934,"v":465755.939374736,"t":1715954400}
+{"o":167.7782114934,"h":170.4537786044,"l":166.938525575,"c":169.1012781731,"v":597659.5626080437,"t":1715958000}
+{"o":169.1012781731,"h":171.6290810173,"l":167.6279611592,"c":167.7624825044,"v":665770.1943783468,"t":1715961600}
+{"o":167.7624825044,"h":168.2931368456,"l":166.4674233712,"c":166.757999517,"v":478093.3348301435,"t":1715965200}
+{"o":166.757999517,"h":167.9004677963,"l":165.2052110329,"c":167.5786282627,"v":463572.6759245999,"t":1715968800}
+{"o":167.5786282627,"h":168.2923099948,"l":166.9209987931,"c":168.1470608749,"v":397102.9006439767,"t":1715972400}
+{"o":168.1470608749,"h":168.4745558947,"l":167.3814239052,"c":167.9011765823,"v":354137.343946901,"t":1715976000}
+{"o":167.9011765823,"h":168.5896520804,"l":166.8686843206,"c":167.09219249,"v":329843.3937518862,"t":1715979600}
+{"o":167.09219249,"h":168.1849164256,"l":166.809244487,"c":168.0929129638,"v":337139.6926515514,"t":1715983200}
+{"o":168.0929129638,"h":169.2924003061,"l":167.2980967422,"c":168.9465341595,"v":348820.3028261849,"t":1715986800}
+{"o":168.9465341595,"h":170.0549011914,"l":168.0501012908,"c":169.7157288003,"v":382690.5845696701,"t":1715990400}
+{"o":169.7157288003,"h":171.4801648906,"l":168.5515019032,"c":171.2181972915,"v":428999.6596409124,"t":1715994000}
+{"o":171.2181972915,"h":173.8255225529,"l":170.3172017736,"c":172.2897414158,"v":473330.8171019905,"t":1715997600}
+{"o":172.2897414158,"h":172.8687150571,"l":171.4631200615,"c":172.537551305,"v":360760.3817366458,"t":1716001200}
+{"o":172.537551305,"h":173.267986494,"l":171.8112897219,"c":172.7043532287,"v":286647.9380715354,"t":1716004800}
+{"o":172.7043532287,"h":172.7043532287,"l":171.5686532821,"c":172.1381879615,"v":280215.9065541441,"t":1716008400}
+{"o":172.1381879615,"h":172.2957297996,"l":171.2005372916,"c":172.2446646797,"v":332051.4267960909,"t":1716012000}
+{"o":172.2446646797,"h":172.7296991307,"l":171.4404839307,"c":171.7324606933,"v":311151.9148316878,"t":1716015600}
+{"o":171.7324606933,"h":172.9317401501,"l":171.4780115781,"c":172.7410025331,"v":328958.2665786349,"t":1716019200}
+{"o":172.7410025331,"h":174.939861922,"l":172.1661084556,"c":174.4210328371,"v":370164.8907828208,"t":1716022800}
+{"o":174.4210328371,"h":175.2942585827,"l":173.7726623481,"c":174.6109016463,"v":359620.9004751033,"t":1716026400}
+{"o":174.6109016463,"h":175.4607371315,"l":173.5616108958,"c":173.8132851529,"v":362344.6847691194,"t":1716030000}
+{"o":173.8132851529,"h":174.0344656843,"l":172.529386766,"c":172.8114243567,"v":451331.7874944499,"t":1716033600}
+{"o":172.8114243567,"h":174.34005169,"l":172.4037805185,"c":172.9158717904,"v":636833.9696123247,"t":1716037200}
+{"o":172.9158717904,"h":173.4041729177,"l":171.1697613607,"c":171.7054909309,"v":637882.6139553634,"t":1716040800}
+{"o":171.7054909309,"h":172.3826769756,"l":170.8598694949,"c":171.8431438746,"v":551398.6313892417,"t":1716044400}
+{"o":171.8431438746,"h":172.7885244543,"l":169.6377749687,"c":169.9483921191,"v":543614.1451687826,"t":1716048000}
+{"o":169.9483921191,"h":171.1859513479,"l":169.7397993806,"c":170.765909218,"v":455679.6755475033,"t":1716051600}
+{"o":170.765909218,"h":171.6523309766,"l":170.4148761895,"c":170.966437071,"v":392722.5876584686,"t":1716055200}
+{"o":170.966437071,"h":171.8296562827,"l":170.5546465603,"c":171.5674257057,"v":430085.9931550193,"t":1716058800}
+{"o":171.5674257057,"h":172.87737025,"l":171.4618886118,"c":172.5629162028,"v":467411.336978622,"t":1716062400}
+{"o":172.5629162028,"h":173.2151969305,"l":171.3822214225,"c":171.852072508,"v":454610.6662948114,"t":1716066000}
+{"o":171.852072508,"h":172.4402699634,"l":170.7042168043,"c":171.5363345486,"v":393487.2582211256,"t":1716069600}
+{"o":171.5363345486,"h":172.192849678,"l":171.0240504989,"c":171.8454567981,"v":342484.2578643712,"t":1716073200}
+{"o":171.8454567981,"h":172.8501696146,"l":171.3517068441,"c":172.4898064959,"v":314844.9842818327,"t":1716076800}
+{"o":172.4898064959,"h":173.4370739357,"l":172.0141275396,"c":172.5412327997,"v":331335.9710669487,"t":1716080400}
+{"o":172.5412327997,"h":173.8703383004,"l":172.3184814591,"c":173.6029675302,"v":351596.3200724355,"t":1716084000}
+{"o":173.6029675302,"h":174.4778396262,"l":172.8516633267,"c":173.6803544625,"v":337626.2414215882,"t":1716087600}
+{"o":173.6803544625,"h":174.0174856585,"l":172.5471233695,"c":173.8493074189,"v":310867.275140838,"t":1716091200}
+{"o":173.8493074189,"h":174.7582270862,"l":173.1946404733,"c":173.3101721542,"v":304821.0608148266,"t":1716094800}
+{"o":173.3101721542,"h":173.7168394584,"l":171.8698328421,"c":172.4862349489,"v":297546.517471339,"t":1716098400}
+{"o":172.4862349489,"h":173.5611006809,"l":171.7272324299,"c":173.5182418323,"v":303283.8708605787,"t":1716102000}
+{"o":173.5182418323,"h":173.928584565,"l":172.3686877256,"c":172.6175045179,"v":333840.567063057,"t":1716105600}
+{"o":172.6175045179,"h":173.2643488379,"l":171.2962595081,"c":172.369779394,"v":333301.453366729,"t":1716109200}
+{"o":172.369779394,"h":173.5887753613,"l":171.6726640125,"c":172.000129757,"v":321963.4270028717,"t":1716112800}
+{"o":172.000129757,"h":172.1738904619,"l":170.192433086,"c":170.9765142396,"v":366654.0332603045,"t":1716116400}
+{"o":170.9765142396,"h":171.4804065411,"l":168.3813115645,"c":168.5427060445,"v":358838.2466240202,"t":1716120000}
+{"o":168.5427060445,"h":168.8949788903,"l":166.6421359224,"c":168.2039654057,"v":414475.0900468919,"t":1716123600}
+{"o":168.2039654057,"h":168.8294243469,"l":166.8731843948,"c":167.2115951375,"v":370711.9926090756,"t":1716127200}
+{"o":167.2115951375,"h":167.8628682711,"l":165.5114063372,"c":167.7197538267,"v":352910.0213492063,"t":1716130800}
+{"o":167.7197538267,"h":168.2083029222,"l":166.6758424487,"c":167.3911022987,"v":388403.9942943541,"t":1716134400}
+{"o":167.3911022987,"h":171.0720229988,"l":167.0167501803,"c":169.407716721,"v":425737.7945797379,"t":1716138000}
+{"o":169.407716721,"h":170.185328887,"l":168.0463390144,"c":168.2884909409,"v":363511.7228326868,"t":1716141600}
+{"o":168.2884909409,"h":169.6354848008,"l":167.8355374958,"c":168.7689875468,"v":477588.8713608694,"t":1716145200}
+{"o":168.7689875468,"h":170.0073488262,"l":168.3155662451,"c":169.5538369603,"v":340493.3670195458,"t":1716148800}
+{"o":169.5538369603,"h":169.9595241826,"l":167.6995970878,"c":169.4220172615,"v":338315.9883281634,"t":1716152400}
+{"o":169.4220172615,"h":171.0086072428,"l":168.8006799072,"c":170.7663985612,"v":362459.1714425386,"t":1716156000}
+{"o":170.7663985612,"h":170.8884358763,"l":168.3992865785,"c":169.252644778,"v":330727.7982535551,"t":1716159600}
+{"o":169.252644778,"h":170.064768541,"l":168.2225659201,"c":169.6270578952,"v":370442.3354018507,"t":1716163200}
+{"o":169.6270578952,"h":170.20697717,"l":166.8791957795,"c":169.852759236,"v":485673.1269168193,"t":1716166800}
+{"o":169.852759236,"h":172.4862364452,"l":169.341241327,"c":172.1139577933,"v":397646.0072642225,"t":1716170400}
+{"o":172.1139577933,"h":172.8032832949,"l":171.2875098665,"c":171.5084421494,"v":390681.2340962873,"t":1716174000}
+{"o":171.5084421494,"h":174.887834273,"l":171.0946513101,"c":174.8720355923,"v":465985.7790485854,"t":1716177600}
+{"o":174.8720355923,"h":177.8026686164,"l":174.531518235,"c":177.5901174192,"v":550483.5581719853,"t":1716181200}
+{"o":177.5901174192,"h":177.9339814816,"l":174.4984500868,"c":175.370282462,"v":441428.3971121128,"t":1716184800}
+{"o":175.370282462,"h":177.940424613,"l":174.8686128168,"c":177.3602485232,"v":372025.2000993484,"t":1716188400}
+{"o":177.3602485232,"h":178.5212767445,"l":176.4581063563,"c":176.8652374551,"v":384162.1979079692,"t":1716192000}
+{"o":176.8652374551,"h":177.6455411512,"l":175.9386249626,"c":176.1479820772,"v":364662.6225830074,"t":1716195600}
+{"o":176.1479820772,"h":177.8315616948,"l":174.913711609,"c":177.0241790914,"v":444045.5084455661,"t":1716199200}
+{"o":177.0241790914,"h":178.315911814,"l":176.7808952503,"c":177.001116185,"v":371237.8530550055,"t":1716202800}
+{"o":177.001116185,"h":177.7032885046,"l":175.9205721597,"c":176.5007574798,"v":366114.5068988225,"t":1716206400}
+{"o":176.5007574798,"h":177.1986404319,"l":175.3670207248,"c":176.586716266,"v":411853.6617762642,"t":1716210000}
+{"o":176.586716266,"h":176.6494421575,"l":174.5854659888,"c":175.5670439415,"v":467919.2697298383,"t":1716213600}
+{"o":175.5670439415,"h":178.7336491154,"l":174.8069782938,"c":178.3116579256,"v":478281.0656144017,"t":1716217200}
+{"o":178.3116579256,"h":180.3352763957,"l":177.4223647743,"c":179.2722159388,"v":631364.4944899428,"t":1716220800}
+{"o":179.2722159388,"h":180.9620443925,"l":178.6020921591,"c":180.8469356184,"v":510486.2889716423,"t":1716224400}
+{"o":180.8469356184,"h":181.0019953093,"l":178.7614054047,"c":179.475819904,"v":476482.5372593001,"t":1716228000}
+{"o":179.475819904,"h":187.5349256421,"l":178.7953256876,"c":186.5922089518,"v":803169.4235273977,"t":1716231600}
+{"o":186.5922089518,"h":186.9302232018,"l":182.4923080663,"c":182.7599091182,"v":795137.0844678812,"t":1716235200}
+{"o":182.7599091182,"h":184.7149738049,"l":181.5759853257,"c":184.1578686372,"v":585377.922881489,"t":1716238800}
+{"o":184.1578686372,"h":186.0118532656,"l":183.6645645615,"c":184.9580192408,"v":572689.2336966287,"t":1716242400}
+{"o":184.9580192408,"h":187.0258287174,"l":183.6660971207,"c":186.0285542183,"v":538306.3971224043,"t":1716246000}
+{"o":186.0285542183,"h":188.4524173933,"l":184.6319093266,"c":185.3264948518,"v":619318.3846028384,"t":1716249600}
+{"o":185.3264948518,"h":185.3264948518,"l":182.7861340932,"c":184.1202990715,"v":492848.3258478489,"t":1716253200}
+{"o":184.1202990715,"h":184.4557134956,"l":182.1296080181,"c":182.5372298478,"v":373426.128316957,"t":1716256800}
+{"o":182.5372298478,"h":184.1654824029,"l":182.2851385506,"c":183.4380062939,"v":303691.5396685825,"t":1716260400}
+{"o":183.4380062939,"h":184.3829235178,"l":181.7342229044,"c":181.7342229044,"v":327380.6631759278,"t":1716264000}
+{"o":181.7342229044,"h":182.4238116364,"l":180.6431627707,"c":181.4355659891,"v":328009.4550721354,"t":1716267600}
+{"o":181.4355659891,"h":182.9452489312,"l":180.8283320223,"c":181.3103283216,"v":366452.1037285514,"t":1716271200}
+{"o":181.3103283216,"h":181.985646005,"l":179.4894848901,"c":180.6187682495,"v":299968.5384014281,"t":1716274800}
+{"o":180.6187682495,"h":181.4947690549,"l":180.0795820165,"c":180.9252078172,"v":245453.0868431068,"t":1716278400}
+{"o":180.9252078172,"h":182.788176678,"l":180.4026239493,"c":182.3722307101,"v":338342.3250617319,"t":1716282000}
+{"o":182.3722307101,"h":183.7945044034,"l":181.6711317827,"c":181.9529301185,"v":320000.7599689976,"t":1716285600}
+{"o":181.9529301185,"h":182.6059718489,"l":179.6583029195,"c":179.7770625373,"v":362599.4635372854,"t":1716289200}
+{"o":179.7770625373,"h":180.3003193894,"l":178.3332619377,"c":179.5430416382,"v":476180.0989164974,"t":1716292800}
+{"o":179.5430416382,"h":180.7152393211,"l":177.6932616736,"c":178.2381693107,"v":521956.0037520187,"t":1716296400}
+{"o":178.2381693107,"h":179.3073451275,"l":176.3825204632,"c":176.6071661044,"v":494053.2142524726,"t":1716300000}
+{"o":176.6071661044,"h":177.8556269984,"l":175.278596675,"c":176.0066836799,"v":535829.4847534754,"t":1716303600}
+{"o":176.0066836799,"h":178.1763417869,"l":175.5301797766,"c":175.7033543429,"v":512973.3161875521,"t":1716307200}
+{"o":175.7033543429,"h":177.4618860478,"l":175.3854275418,"c":176.8060316278,"v":452964.7364310195,"t":1716310800}
+{"o":176.8060316278,"h":177.3555614837,"l":175.6276415266,"c":176.8351337243,"v":393239.2556953015,"t":1716314400}
+{"o":176.8351337243,"h":177.0396802979,"l":173.7022824561,"c":174.5065615004,"v":396369.1178079504,"t":1716318000}
+{"o":174.5065615004,"h":177.5818386449,"l":174.4606120218,"c":177.3647796651,"v":386595.1744726477,"t":1716321600}
+{"o":177.3647796651,"h":177.8417610254,"l":175.6934550966,"c":177.6026866741,"v":369058.6566412507,"t":1716325200}
+{"o":177.6026866741,"h":178.0228959998,"l":176.9475731046,"c":177.8557618255,"v":405660.1286502724,"t":1716328800}
+{"o":177.8557618255,"h":177.9963074573,"l":177.327759072,"c":177.5270610664,"v":344384.9076318898,"t":1716332400}
+{"o":177.5270610664,"h":178.7746313453,"l":177.01602712,"c":177.1190074077,"v":351243.715431985,"t":1716336000}
+{"o":177.1190074077,"h":178.2467529437,"l":176.8931382365,"c":177.8674331295,"v":338099.6482878208,"t":1716339600}
+{"o":177.8674331295,"h":177.8823911185,"l":176.64621996,"c":177.1301425023,"v":342922.6561547937,"t":1716343200}
+{"o":177.1301425023,"h":177.5703994408,"l":175.7696049418,"c":177.2358974128,"v":325083.2281622605,"t":1716346800}
+{"o":177.2358974128,"h":177.6362727522,"l":174.4036542286,"c":176.5716907273,"v":355325.0639770628,"t":1716350400}
+{"o":176.5716907273,"h":180.881965824,"l":175.720818284,"c":180.691261999,"v":427388.725782146,"t":1716354000}
+{"o":180.691261999,"h":182.1134477713,"l":180.5247834485,"c":180.8282129942,"v":388970.2212380069,"t":1716357600}
+{"o":180.8282129942,"h":181.3365272981,"l":178.8519402182,"c":179.3146767487,"v":301035.4190294881,"t":1716361200}
+{"o":179.3146767487,"h":179.9667557122,"l":177.907193546,"c":179.8674057695,"v":347903.3789735784,"t":1716364800}
+{"o":179.8674057695,"h":180.2133005758,"l":178.4711160721,"c":180.0179049241,"v":297554.2197361643,"t":1716368400}
+{"o":180.0179049241,"h":180.4958329981,"l":179.4084243747,"c":180.4275350828,"v":336097.0720986923,"t":1716372000}
+{"o":180.4275350828,"h":180.6459371017,"l":177.5793629139,"c":177.5793629139,"v":356560.1520797267,"t":1716375600}
+{"o":177.5793629139,"h":179.1652490016,"l":175.5997053791,"c":176.3527855672,"v":529777.0189227889,"t":1716379200}
+{"o":176.3527855672,"h":179.1316980521,"l":176.3527855672,"c":179.1316980521,"v":484280.9675976069,"t":1716382800}
+{"o":179.1316980521,"h":181.9043233193,"l":178.0620134337,"c":181.1603249335,"v":656292.65919248,"t":1716386400}
+{"o":181.1603249335,"h":182.02191722,"l":179.0988733862,"c":180.6350218418,"v":700095.6157977789,"t":1716390000}
+{"o":180.6350218418,"h":182.7020529618,"l":179.4392861783,"c":180.3448497164,"v":681042.1990263803,"t":1716393600}
+{"o":180.3448497164,"h":181.6169526199,"l":178.8984755012,"c":179.2129667596,"v":600077.7599164568,"t":1716397200}
+{"o":179.2129667596,"h":179.62441117,"l":176.8190772259,"c":178.4070315215,"v":526584.6669711387,"t":1716400800}
+{"o":178.4070315215,"h":178.5752337158,"l":177.1270626232,"c":177.5251021923,"v":468587.0939943814,"t":1716404400}
+{"o":177.5251021923,"h":178.9890574295,"l":176.53264525,"c":176.7980862377,"v":473909.059966632,"t":1716408000}
+{"o":176.7980862377,"h":179.9316950556,"l":175.939894313,"c":179.4550870978,"v":479359.1128172513,"t":1716411600}
+{"o":179.4550870978,"h":179.7345615451,"l":176.7252201523,"c":176.8741616514,"v":414863.9032044084,"t":1716415200}
+{"o":176.8741616514,"h":176.8741616514,"l":175.1090163571,"c":176.2237467359,"v":358781.1638799353,"t":1716418800}
+{"o":176.2237467359,"h":177.6937230431,"l":176.1436790967,"c":176.4746096642,"v":350604.672984353,"t":1716422400}
+{"o":176.4746096642,"h":177.465062946,"l":174.8959338354,"c":176.8485334742,"v":386982.4970174234,"t":1716426000}
+{"o":176.8485334742,"h":177.981353292,"l":176.5278013615,"c":177.981353292,"v":340656.4782539421,"t":1716429600}
+{"o":177.981353292,"h":178.5027094448,"l":177.165330565,"c":177.8952846317,"v":392761.0961551233,"t":1716433200}
+{"o":177.8952846317,"h":178.0660608358,"l":176.2915561725,"c":176.765322436,"v":323755.6262204893,"t":1716436800}
+{"o":176.765322436,"h":177.1045517563,"l":176.3973201084,"c":176.716702901,"v":307601.9398809675,"t":1716440400}
+{"o":176.716702901,"h":177.2009370376,"l":175.5193178031,"c":177.061568068,"v":303713.5595483453,"t":1716444000}
+{"o":177.061568068,"h":177.2411841344,"l":175.9127376447,"c":176.53857738,"v":317063.5648286647,"t":1716447600}
+{"o":176.53857738,"h":177.0337193611,"l":176.047468038,"c":177.0013383007,"v":296908.2504812145,"t":1716451200}
+{"o":177.0013383007,"h":177.1864294105,"l":175.3699661015,"c":175.6692806507,"v":324259.8891505212,"t":1716454800}
+{"o":175.6692806507,"h":176.0309859109,"l":172.7622833993,"c":173.0971410027,"v":396228.6987832622,"t":1716458400}
+{"o":173.0971410027,"h":175.151773838,"l":172.9245198172,"c":175.010281816,"v":419208.8825975849,"t":1716462000}
+{"o":175.010281816,"h":176.4354870141,"l":170.9481023977,"c":172.0894137021,"v":595915.9867038344,"t":1716465600}
+{"o":172.0894137021,"h":172.9525638626,"l":168.3526102666,"c":170.4936675779,"v":688074.4522152361,"t":1716469200}
+{"o":170.4936675779,"h":171.7655613097,"l":169.5229577778,"c":169.6324310726,"v":486192.7078881633,"t":1716472800}
+{"o":169.6324310726,"h":172.5413578364,"l":169.5226331947,"c":171.8926620237,"v":450197.2602326812,"t":1716476400}
+{"o":171.8926620237,"h":172.6469415937,"l":171.3308587473,"c":172.5895733058,"v":393992.8075519465,"t":1716480000}
+{"o":172.5895733058,"h":174.4939400923,"l":171.3854210889,"c":171.3854210889,"v":413487.9188794078,"t":1716483600}
+{"o":171.3854210889,"h":171.9007198516,"l":169.6298248546,"c":171.0703986341,"v":557431.0014899084,"t":1716487200}
+{"o":171.0703986341,"h":171.6376623337,"l":169.7896378401,"c":170.0058241581,"v":411475.9831185204,"t":1716490800}
+{"o":170.0058241581,"h":171.819180231,"l":165.502739427,"c":171.4704256661,"v":782140.7074976986,"t":1716494400}
+{"o":171.4704256661,"h":181.1961187504,"l":170.92833205,"c":178.1066978711,"v":1118124.2736751228,"t":1716498000}
+{"o":178.1066978711,"h":178.7099240163,"l":175.1183163637,"c":175.4588387943,"v":478361.5354804356,"t":1716501600}
+{"o":175.4588387943,"h":176.1228423753,"l":174.2011819536,"c":175.5009165804,"v":404846.300976364,"t":1716505200}
+{"o":175.5009165804,"h":175.5009165804,"l":173.4712130489,"c":173.673534088,"v":388196.3290979881,"t":1716508800}
+{"o":173.673534088,"h":173.673534088,"l":172.2485716597,"c":172.2918231323,"v":298368.9633445304,"t":1716512400}
+{"o":172.2918231323,"h":173.2291216617,"l":170.9358150289,"c":172.190208819,"v":345367.5066163332,"t":1716516000}
+{"o":172.190208819,"h":172.5427959865,"l":170.8583123286,"c":171.3307852284,"v":375569.0268410437,"t":1716519600}
+{"o":171.3307852284,"h":171.3307852284,"l":168.3042495531,"c":168.4335061836,"v":301050.0924212675,"t":1716523200}
+{"o":168.4335061836,"h":168.4367641523,"l":165.5558141712,"c":166.7096571143,"v":405096.7630535034,"t":1716526800}
+{"o":166.7096571143,"h":167.4609697561,"l":164.9668081161,"c":165.7585299367,"v":458335.8839233631,"t":1716530400}
+{"o":165.7585299367,"h":166.5218416899,"l":164.5524582644,"c":165.4499159502,"v":382622.5136673945,"t":1716534000}
+{"o":165.4499159502,"h":165.663759039,"l":161.9326753638,"c":164.6994980532,"v":440885.3547653617,"t":1716537600}
+{"o":164.6994980532,"h":165.3626658891,"l":163.7409362789,"c":165.1952372516,"v":352661.9006076584,"t":1716541200}
+{"o":165.1952372516,"h":165.4140747948,"l":164.2085019928,"c":164.7174897609,"v":332336.1516392031,"t":1716544800}
+{"o":164.7174897609,"h":165.8652889385,"l":164.468916147,"c":165.573179415,"v":325116.3713873636,"t":1716548400}
+{"o":165.573179415,"h":167.0042113023,"l":165.3822114948,"c":166.0493799806,"v":350758.085651524,"t":1716552000}
+{"o":166.0493799806,"h":166.6598450994,"l":164.6166984745,"c":164.8413670394,"v":510826.8409185617,"t":1716555600}
+{"o":164.8413670394,"h":167.7162450411,"l":164.4580452113,"c":166.7772251563,"v":545041.9043266146,"t":1716559200}
+{"o":166.7772251563,"h":168.3730423646,"l":166.0487422037,"c":166.6124833155,"v":630276.8197984954,"t":1716562800}
+{"o":166.6124833155,"h":166.6783677771,"l":164.1142405801,"c":165.0838929165,"v":434906.5884190891,"t":1716566400}
+{"o":165.0838929165,"h":167.9256357854,"l":164.6441528043,"c":167.9256357854,"v":424539.6670905934,"t":1716570000}
+{"o":167.9256357854,"h":169.651788225,"l":167.5593196526,"c":168.0353817367,"v":436229.8087433896,"t":1716573600}
+{"o":168.0353817367,"h":168.3690204929,"l":167.0442954237,"c":167.6625840713,"v":391158.9398545232,"t":1716577200}
+{"o":167.6625840713,"h":168.1086218327,"l":166.9310542325,"c":167.3724011658,"v":370729.8575406834,"t":1716580800}
+{"o":167.3724011658,"h":167.8819413393,"l":166.253509682,"c":166.8709414559,"v":360078.8295496327,"t":1716584400}
+{"o":166.8709414559,"h":167.2258052626,"l":166.0820216232,"c":166.6808661501,"v":300549.6253772685,"t":1716588000}
+{"o":166.6808661501,"h":167.4854309259,"l":166.4892928572,"c":167.0796453637,"v":319308.0346702327,"t":1716591600}
+{"o":167.0796453637,"h":167.0796453637,"l":165.4667775307,"c":165.6349723572,"v":359278.7146812548,"t":1716595200}
+{"o":165.6349723572,"h":167.6900007296,"l":165.3382903968,"c":167.1834324755,"v":439540.033131408,"t":1716598800}
+{"o":167.1834324755,"h":169.0794698617,"l":167.1171059735,"c":168.4929634855,"v":385784.276628872,"t":1716602400}
+{"o":168.4929634855,"h":168.9011332807,"l":167.5083697858,"c":168.8942664433,"v":358255.97151039,"t":1716606000}
+{"o":168.8942664433,"h":169.3723159089,"l":168.3414807781,"c":169.2273725305,"v":358521.9094599205,"t":1716609600}
+{"o":169.2273725305,"h":169.2417054653,"l":168.14479788,"c":168.8095457891,"v":330555.5123244604,"t":1716613200}
+{"o":168.8095457891,"h":168.8297232896,"l":167.6952959869,"c":167.7588838871,"v":303743.2861394083,"t":1716616800}
+{"o":167.7588838871,"h":168.802127548,"l":167.5084984342,"c":168.4529902135,"v":340453.4871467232,"t":1716620400}
+{"o":168.4529902135,"h":169.2675470549,"l":167.7341172892,"c":168.1085813614,"v":349307.9705240307,"t":1716624000}
+{"o":168.1085813614,"h":169.1900173491,"l":167.7024269623,"c":168.8390114602,"v":362709.9453949195,"t":1716627600}
+{"o":168.8390114602,"h":169.6573508182,"l":168.2681270779,"c":169.3412041471,"v":307781.4518041518,"t":1716631200}
+{"o":169.3412041471,"h":169.7977824657,"l":167.9580226897,"c":167.9820438956,"v":289300.1337118573,"t":1716634800}
+{"o":167.9820438956,"h":168.3140875719,"l":167.0242735262,"c":167.3348554336,"v":309703.1451540214,"t":1716638400}
+{"o":167.3348554336,"h":167.7925367463,"l":166.0604386361,"c":166.4081691319,"v":412776.1119037274,"t":1716642000}
+{"o":166.4081691319,"h":167.9806005567,"l":166.400171439,"c":167.6014135023,"v":314967.4942058125,"t":1716645600}
+{"o":167.6014135023,"h":168.1907904876,"l":166.9841422107,"c":167.268635438,"v":358115.0200300355,"t":1716649200}
+{"o":167.268635438,"h":167.4269027485,"l":166.3357300996,"c":166.4147795865,"v":329606.6002426443,"t":1716652800}
+{"o":166.4147795865,"h":167.1501162432,"l":166.0125416895,"c":166.0630489527,"v":333482.1969321315,"t":1716656400}
+{"o":166.0630489527,"h":166.8204488837,"l":165.7976130725,"c":166.8204488837,"v":337596.6427271495,"t":1716660000}
+{"o":166.8204488837,"h":167.1080393535,"l":166.1975521763,"c":166.5523199467,"v":402796.7717860515,"t":1716663600}
+{"o":166.5523199467,"h":166.9013935224,"l":165.8855171862,"c":166.3538570806,"v":334563.861305237,"t":1716667200}
+{"o":166.3538570806,"h":166.8769177034,"l":166.3123699564,"c":166.7671885782,"v":295928.6308404664,"t":1716670800}
+{"o":166.7671885782,"h":167.3017033031,"l":166.4150713069,"c":167.1635628801,"v":289689.1533415564,"t":1716674400}
+{"o":167.1635628801,"h":167.9468845875,"l":167.1525455618,"c":167.6598067769,"v":420423.1518473694,"t":1716678000}
+{"o":167.6598067769,"h":167.6598067769,"l":166.8774538931,"c":166.8774538931,"v":451240.7016293777,"t":1716681600}
+{"o":166.8774538931,"h":167.4863264277,"l":165.9150839604,"c":166.0650088247,"v":464922.8187338266,"t":1716685200}
+{"o":166.0650088247,"h":166.2832848551,"l":164.3496927553,"c":165.1309628227,"v":479387.0922518968,"t":1716688800}
+{"o":165.1309628227,"h":165.7666300204,"l":164.1395586926,"c":165.5855990328,"v":387579.5451102858,"t":1716692400}
+{"o":165.5855990328,"h":165.5855990328,"l":164.3696444154,"c":164.9678582763,"v":316338.0669430862,"t":1716696000}
+{"o":164.9678582763,"h":166.0135466358,"l":164.2950141816,"c":166.0135466358,"v":300620.7290750647,"t":1716699600}
+{"o":166.0135466358,"h":166.2880934064,"l":165.2036947306,"c":165.3785404097,"v":265192.1390714669,"t":1716703200}
+{"o":165.3785404097,"h":166.0720695249,"l":163.9553203659,"c":164.6889330519,"v":337464.8577485479,"t":1716706800}
+{"o":164.6889330519,"h":165.2151016013,"l":163.2416460588,"c":163.6126673788,"v":380417.9205843866,"t":1716710400}
+{"o":163.6126673788,"h":163.9380443154,"l":161.5491323995,"c":162.2883474137,"v":384941.4349545882,"t":1716714000}
+{"o":162.2883474137,"h":163.5790840823,"l":162.2870399019,"c":163.5790840823,"v":310313.4195246393,"t":1716717600}
+{"o":163.5790840823,"h":163.8688573846,"l":162.6887780931,"c":163.2626259434,"v":322647.3001166646,"t":1716721200}
+{"o":163.2626259434,"h":163.3829508595,"l":162.2944930607,"c":162.9005577528,"v":345235.3571972029,"t":1716724800}
+{"o":162.9005577528,"h":164.1068443559,"l":162.5986008843,"c":164.1068443559,"v":303517.041142194,"t":1716728400}
+{"o":164.1068443559,"h":164.6726652071,"l":163.1347406288,"c":164.6012141092,"v":474481.2932680181,"t":1716732000}
+{"o":164.6012141092,"h":165.0922407459,"l":161.7628925261,"c":162.2375776963,"v":474285.3195642623,"t":1716735600}
+{"o":162.2375776963,"h":162.7970239978,"l":161.5705517237,"c":162.3643464949,"v":428340.066516288,"t":1716739200}
+{"o":162.3643464949,"h":162.4957166886,"l":161.0815348807,"c":161.3651966824,"v":390100.1381489409,"t":1716742800}
+{"o":161.3651966824,"h":161.6643154487,"l":160.4255062603,"c":161.125438979,"v":479113.8661335017,"t":1716746400}
+{"o":161.125438979,"h":162.0491222664,"l":160.8855975055,"c":161.9784376412,"v":444940.052724136,"t":1716750000}
+{"o":161.9784376412,"h":162.1076537142,"l":161.2249578019,"c":161.4371820273,"v":483375.5763864859,"t":1716753600}
+{"o":161.4371820273,"h":162.6100284992,"l":160.431592031,"c":162.6100284992,"v":646349.8273933697,"t":1716757200}
+{"o":162.6100284992,"h":163.4941259325,"l":162.3488411115,"c":162.973921681,"v":804977.0958574087,"t":1716760800}
+{"o":162.973921681,"h":163.1540192318,"l":162.0229385908,"c":162.6354651645,"v":535486.3248076272,"t":1716764400}
+{"o":162.6354651645,"h":165.4169933516,"l":162.6033051611,"c":164.7865117651,"v":462658.4998381141,"t":1716768000}
+{"o":164.7865117651,"h":165.8923335644,"l":164.2197483079,"c":165.0094807195,"v":422429.2792348369,"t":1716771600}
+{"o":165.0094807195,"h":165.2673556786,"l":163.319084054,"c":163.5491703513,"v":482255.1956029687,"t":1716775200}
+{"o":163.5491703513,"h":165.489244014,"l":163.3897683653,"c":164.6286248742,"v":389775.8399532757,"t":1716778800}
+{"o":164.6286248742,"h":165.6758503539,"l":164.613391423,"c":164.9976846885,"v":468116.8527806049,"t":1716782400}
+{"o":164.9976846885,"h":165.4885787346,"l":163.2099957121,"c":163.9889672795,"v":408504.7333576517,"t":1716786000}
+{"o":163.9889672795,"h":164.8372423568,"l":163.8613415374,"c":163.8620706183,"v":379185.4957553837,"t":1716789600}
+{"o":163.8620706183,"h":164.8718771791,"l":163.3582691319,"c":164.8354881887,"v":363069.2008403222,"t":1716793200}
+{"o":164.8354881887,"h":165.9668353615,"l":164.4391591806,"c":164.7447296359,"v":400262.1756530204,"t":1716796800}
+{"o":164.7447296359,"h":165.3388725594,"l":164.3128387298,"c":165.1176099246,"v":379538.3175423137,"t":1716800400}
+{"o":165.1176099246,"h":165.6854513608,"l":164.5370480529,"c":165.67178038,"v":385735.2427008951,"t":1716804000}
+{"o":165.67178038,"h":167.2586700656,"l":165.4043690306,"c":166.8704870992,"v":404305.5005227072,"t":1716807600}
+{"o":166.8704870992,"h":167.2929352042,"l":165.9896955029,"c":166.0522211757,"v":443174.4916148812,"t":1716811200}
+{"o":166.0522211757,"h":168.2937475763,"l":166.0522211757,"c":167.7434635944,"v":617009.9857116106,"t":1716814800}
+{"o":167.7434635944,"h":168.4397079367,"l":166.8551486559,"c":168.3170473431,"v":725979.31196291,"t":1716818400}
+{"o":168.3170473431,"h":170.6335119994,"l":168.10515106,"c":170.306462861,"v":642450.7138251553,"t":1716822000}
+{"o":170.306462861,"h":171.275602844,"l":169.7504374697,"c":170.5840220489,"v":878847.0567323739,"t":1716825600}
+{"o":170.5840220489,"h":171.443681503,"l":170.3681944334,"c":170.4182190218,"v":764077.5854058147,"t":1716829200}
+{"o":170.4182190218,"h":170.927580861,"l":169.3743621578,"c":169.3743621578,"v":552068.9050556952,"t":1716832800}
+{"o":169.3743621578,"h":170.042633346,"l":166.2127752135,"c":167.7708428073,"v":625247.8931347585,"t":1716836400}
+{"o":167.7708428073,"h":169.8874544584,"l":167.6303556469,"c":169.7526275868,"v":544407.4734440402,"t":1716840000}
+{"o":169.7526275868,"h":170.3469243305,"l":169.234717212,"c":169.724464988,"v":405051.2124466087,"t":1716843600}
+{"o":169.724464988,"h":171.3515518846,"l":169.3542487233,"c":170.3442687539,"v":514944.7745227813,"t":1716847200}
+{"o":170.3442687539,"h":170.4794122599,"l":168.2768872593,"c":169.3106339543,"v":443699.471327353,"t":1716850800}
+{"o":169.3106339543,"h":170.1310082108,"l":168.5119609337,"c":169.0069779579,"v":543973.3092351152,"t":1716854400}
+{"o":169.0069779579,"h":171.2127251064,"l":167.1559952515,"c":167.3906849359,"v":581521.5503827685,"t":1716858000}
+{"o":167.3906849359,"h":168.6271287968,"l":165.9780173604,"c":168.0911149046,"v":595654.1276157729,"t":1716861600}
+{"o":168.0911149046,"h":168.4582777478,"l":165.3753780014,"c":166.4638441495,"v":414485.1485403343,"t":1716865200}
+{"o":166.4638441495,"h":166.8157593711,"l":164.2612239683,"c":164.8379570275,"v":438146.3950587866,"t":1716868800}
+{"o":164.8379570275,"h":166.1478952083,"l":164.4004287457,"c":166.0328807334,"v":363159.0159614558,"t":1716872400}
+{"o":166.0328807334,"h":166.5192264315,"l":165.2425104121,"c":165.9575435612,"v":325264.7462858079,"t":1716876000}
+{"o":165.9575435612,"h":166.220743533,"l":164.9488662758,"c":165.3616569479,"v":332157.0188325117,"t":1716879600}
+{"o":165.3616569479,"h":167.2632618571,"l":165.0983022304,"c":166.8561165239,"v":461849.7012363618,"t":1716883200}
+{"o":166.8561165239,"h":167.4476765615,"l":166.2774050759,"c":167.0622317528,"v":417990.827382557,"t":1716886800}
+{"o":167.0622317528,"h":169.4508043732,"l":166.9556213371,"c":168.7786611724,"v":504771.3019811813,"t":1716890400}
+{"o":168.7786611724,"h":169.3130995871,"l":167.7661554591,"c":169.1078683288,"v":486866.689814307,"t":1716894000}
+{"o":169.1078683288,"h":171.0610694734,"l":168.6379867483,"c":170.4313145379,"v":541761.4298237904,"t":1716897600}
+{"o":170.4313145379,"h":172.3691203667,"l":168.5781908237,"c":168.913364452,"v":787314.5328258504,"t":1716901200}
+{"o":168.913364452,"h":171.2606076686,"l":166.4118905778,"c":167.8525193873,"v":799108.8207008693,"t":1716904800}
+{"o":167.8525193873,"h":168.3478443538,"l":165.6409455724,"c":167.4755188387,"v":726830.8736425427,"t":1716908400}
+{"o":167.4755188387,"h":167.874886721,"l":165.3128896664,"c":166.0783907718,"v":614441.9829120445,"t":1716912000}
+{"o":166.0783907718,"h":167.0812412489,"l":165.7159794708,"c":166.1825372057,"v":517202.9580254268,"t":1716915600}
+{"o":166.1825372057,"h":167.2445275681,"l":165.3972984809,"c":166.8952100778,"v":570069.8187788189,"t":1716919200}
+{"o":166.8952100778,"h":169.9768330277,"l":166.7768175449,"c":169.6131908632,"v":552263.9351882556,"t":1716922800}
+{"o":169.6131908632,"h":169.9244769436,"l":168.5240202911,"c":168.8541732961,"v":480031.9473064487,"t":1716926400}
+{"o":168.8541732961,"h":169.1044855598,"l":168.006929696,"c":168.0774185613,"v":466444.8621646862,"t":1716930000}
+{"o":168.0774185613,"h":169.0117860962,"l":168.0468109765,"c":168.2466075586,"v":636626.9433093424,"t":1716933600}
+{"o":168.2466075586,"h":168.5933617052,"l":167.5570476395,"c":167.9236549399,"v":494367.679787388,"t":1716937200}
+{"o":167.9236549399,"h":168.3556600016,"l":167.2292461612,"c":167.7189869045,"v":724745.8347194399,"t":1716940800}
+{"o":167.7189869045,"h":168.1364893153,"l":166.6914131058,"c":167.3050343227,"v":578953.1381059369,"t":1716944400}
+{"o":167.3050343227,"h":169.0324869876,"l":167.1527687244,"c":168.7963223154,"v":579668.906313007,"t":1716948000}
+{"o":168.7963223154,"h":171.7059276311,"l":168.7962813841,"c":171.4773352827,"v":686058.3080379176,"t":1716951600}
+{"o":171.4773352827,"h":172.1535002165,"l":170.8842829902,"c":171.2846453061,"v":570126.7865579466,"t":1716955200}
+{"o":171.2846453061,"h":171.2949726118,"l":170.4684073713,"c":171.1559802082,"v":478384.3623732379,"t":1716958800}
+{"o":171.1559802082,"h":173.0048236758,"l":170.9772022577,"c":172.2648844744,"v":477165.1210577654,"t":1716962400}
+{"o":172.2648844744,"h":172.4407625661,"l":170.0222977452,"c":170.0222977452,"v":540876.3881763527,"t":1716966000}
+{"o":170.0222977452,"h":170.2149472105,"l":167.3906227829,"c":168.2172894303,"v":588716.0706654944,"t":1716969600}
+{"o":168.2172894303,"h":168.9007592168,"l":166.8170859855,"c":168.1116192531,"v":465124.5464971043,"t":1716973200}
+{"o":168.1116192531,"h":169.4122392248,"l":167.7725585874,"c":169.3243480097,"v":403271.0832375563,"t":1716976800}
+{"o":169.3243480097,"h":169.4396476776,"l":167.4384419422,"c":167.4893392797,"v":378567.7357695451,"t":1716980400}
+{"o":167.4893392797,"h":168.4179995582,"l":166.3990915119,"c":168.0192473922,"v":504363.8146249764,"t":1716984000}
+{"o":168.0192473922,"h":169.097204278,"l":167.0768566089,"c":167.9442972268,"v":656077.7165502956,"t":1716987600}
+{"o":167.9442972268,"h":168.8267609158,"l":165.5319779751,"c":168.5577375471,"v":683867.51810726,"t":1716991200}
+{"o":168.5577375471,"h":169.0484350118,"l":167.4967657369,"c":167.8280802178,"v":542816.3179197045,"t":1716994800}
+{"o":167.8280802178,"h":170.9482785756,"l":166.8336929837,"c":170.6722313154,"v":717032.637340873,"t":1716998400}
+{"o":170.6722313154,"h":170.7476378851,"l":168.2956298787,"c":169.4559810881,"v":661280.8442138484,"t":1717002000}
+{"o":169.4559810881,"h":170.2199907878,"l":167.751360777,"c":168.7011071178,"v":585897.136549382,"t":1717005600}
+{"o":168.7011071178,"h":170.6247063621,"l":168.4718615314,"c":168.5584321603,"v":474921.676583337,"t":1717009200}
+{"o":168.5584321603,"h":168.8907250521,"l":167.8330909641,"c":168.2003651255,"v":464708.9788414778,"t":1717012800}
+{"o":168.2003651255,"h":169.0142629647,"l":167.0881337075,"c":168.5810792305,"v":579621.7069885532,"t":1717016400}
+{"o":168.5810792305,"h":169.0749982154,"l":167.8662062136,"c":168.8539297517,"v":460477.3651413263,"t":1717020000}
+{"o":168.8539297517,"h":168.9268876754,"l":167.2369832916,"c":167.4488350742,"v":459946.7324209263,"t":1717023600}
+{"o":167.4488350742,"h":168.5157832705,"l":167.1111199879,"c":167.3295796271,"v":642228.2921264534,"t":1717027200}
+{"o":167.3295796271,"h":167.8453872238,"l":166.9676687923,"c":167.5891573187,"v":567268.8679397671,"t":1717030800}
+{"o":167.5891573187,"h":170.0927276947,"l":167.5100663225,"c":169.1328069789,"v":416028.1633942823,"t":1717034400}
+{"o":169.1328069789,"h":169.477886839,"l":168.5302275384,"c":169.1264692279,"v":339013.6842303451,"t":1717038000}
+{"o":169.1264692279,"h":170.0480691769,"l":168.5778480477,"c":169.2442526857,"v":347220.1065239969,"t":1717041600}
+{"o":169.2442526857,"h":169.2520650763,"l":167.4786102336,"c":167.9069137468,"v":374382.6241597364,"t":1717045200}
+{"o":167.9069137468,"h":167.9081646246,"l":165.2688228594,"c":165.345318679,"v":548315.2014698004,"t":1717048800}
+{"o":165.345318679,"h":165.8479001916,"l":163.5749830587,"c":164.2509117182,"v":552030.1273639337,"t":1717052400}
+{"o":164.2509117182,"h":164.9012019309,"l":162.7553367065,"c":164.7593990796,"v":476385.3988829487,"t":1717056000}
+{"o":164.7593990796,"h":165.0999970373,"l":163.9077598772,"c":165.091326527,"v":350535.6505337653,"t":1717059600}
+{"o":165.091326527,"h":166.3907999947,"l":164.300218533,"c":165.9650440643,"v":397870.8443032852,"t":1717063200}
+{"o":165.9650440643,"h":166.5201116655,"l":165.4052789102,"c":165.4483922848,"v":373766.4402412153,"t":1717066800}
+{"o":165.4483922848,"h":167.0326058484,"l":165.3163227034,"c":166.8186944178,"v":402419.8087822672,"t":1717070400}
+{"o":166.8186944178,"h":168.022741725,"l":166.3255925548,"c":167.4236764895,"v":506581.4239534184,"t":1717074000}
+{"o":167.4236764895,"h":168.9384261653,"l":167.3258555188,"c":167.3258555188,"v":499571.655607031,"t":1717077600}
+{"o":167.3258555188,"h":168.2413021049,"l":166.6906895157,"c":167.7415669693,"v":487096.1472631437,"t":1717081200}
+{"o":167.7415669693,"h":169.2138154697,"l":167.4818626885,"c":169.0659540682,"v":539754.3171135589,"t":1717084800}
+{"o":169.0659540682,"h":171.8174346247,"l":168.6621044517,"c":170.7545201546,"v":536636.1681515732,"t":1717088400}
+{"o":170.7545201546,"h":171.1354065245,"l":169.7271937691,"c":170.1257591475,"v":472059.3728005576,"t":1717092000}
+{"o":170.1257591475,"h":170.149860128,"l":167.272885309,"c":167.7808223515,"v":463154.999444203,"t":1717095600}
+{"o":167.7808223515,"h":167.7808223515,"l":165.5734139666,"c":166.6481676758,"v":551543.5011942424,"t":1717099200}
+{"o":166.6481676758,"h":166.7774696548,"l":165.1025474541,"c":166.1606735046,"v":688725.6760591296,"t":1717102800}
+{"o":166.1606735046,"h":166.5022736161,"l":165.7046339217,"c":166.5022736161,"v":513619.4215890687,"t":1717106400}
+{"o":166.5022736161,"h":166.9654336878,"l":166.1481642174,"c":166.2223069282,"v":444941.3674398527,"t":1717110000}
+{"o":166.2223069282,"h":166.3407581738,"l":164.916566903,"c":165.8506572774,"v":433285.0906440957,"t":1717113600}
+{"o":165.8506572774,"h":166.8052344842,"l":165.4971532167,"c":165.5294516846,"v":354981.4369034944,"t":1717117200}
+{"o":165.5294516846,"h":166.8226600991,"l":165.5284888755,"c":166.3559748344,"v":333599.0021749467,"t":1717120800}
+{"o":166.3559748344,"h":166.8066980062,"l":166.1442068529,"c":166.6069002846,"v":299637.7372481023,"t":1717124400}
+{"o":166.6069002846,"h":166.99667074,"l":166.2384995458,"c":166.4158060803,"v":319798.718380475,"t":1717128000}
+{"o":166.4158060803,"h":166.4177447533,"l":164.3215398561,"c":165.2585575196,"v":377761.0561334004,"t":1717131600}
+{"o":165.2585575196,"h":166.0305953261,"l":164.9366674528,"c":165.2711464661,"v":283531.8795868108,"t":1717135200}
+{"o":165.2711464661,"h":166.0456233983,"l":165.2197654405,"c":165.8981276816,"v":258240.3128705029,"t":1717138800}
+{"o":165.8981276816,"h":166.6431939426,"l":165.8290036474,"c":166.3589644566,"v":268927.4861207698,"t":1717142400}
+{"o":166.3589644566,"h":166.4893036409,"l":165.4147276987,"c":166.175774382,"v":443222.7171733516,"t":1717146000}
+{"o":166.175774382,"h":166.96803568,"l":165.9783635807,"c":166.8448079637,"v":319674.3991582179,"t":1717149600}
+{"o":166.8448079637,"h":168.2142397848,"l":166.6893758463,"c":167.9638133624,"v":320850.1142117006,"t":1717153200}
+{"o":167.9638133624,"h":170.1510337595,"l":167.7143344158,"c":168.823580644,"v":517505.0524229971,"t":1717156800}
+{"o":168.823580644,"h":169.7447899615,"l":166.5959104224,"c":166.7279279111,"v":487930.1706213247,"t":1717160400}
+{"o":166.7279279111,"h":166.7279279111,"l":164.9826402493,"c":165.8616184504,"v":634313.0549206227,"t":1717164000}
+{"o":165.8616184504,"h":166.1306800486,"l":163.9841540702,"c":163.9966559701,"v":483517.6975166055,"t":1717167600}
+{"o":163.9966559701,"h":165.0799864193,"l":163.1804310874,"c":164.9487836786,"v":588336.1059926741,"t":1717171200}
+{"o":164.9487836786,"h":165.3943097649,"l":164.6008591293,"c":165.2755725678,"v":392348.394815911,"t":1717174800}
+{"o":165.2755725678,"h":165.4683302925,"l":164.500164479,"c":165.1165466344,"v":341433.6502177633,"t":1717178400}
+{"o":165.1165466344,"h":166.1012283743,"l":164.8787907556,"c":165.593239736,"v":399747.0478593303,"t":1717182000}
+{"o":165.593239736,"h":166.0107829276,"l":165.1993734,"c":165.8174866492,"v":416800.7516183474,"t":1717185600}
+{"o":165.8174866492,"h":166.1916836406,"l":165.5952871318,"c":165.6627580793,"v":402638.0078147276,"t":1717189200}
+{"o":165.6627580793,"h":165.9256050435,"l":165.3355644612,"c":165.4478384968,"v":317007.1512909143,"t":1717192800}
+{"o":165.4478384968,"h":165.4978809236,"l":164.317466346,"c":164.8098432755,"v":388296.2799840823,"t":1717196400}
+{"o":164.8098432755,"h":166.301556954,"l":164.8098432755,"c":166.078963736,"v":379700.9160300826,"t":1717200000}
+{"o":166.078963736,"h":166.3237343566,"l":165.5167276473,"c":166.0141346967,"v":341883.5457760004,"t":1717203600}
+{"o":166.0141346967,"h":166.8081667495,"l":165.9353440898,"c":166.8081667495,"v":316333.9339301481,"t":1717207200}
+{"o":166.8081667495,"h":167.0208964783,"l":166.2466161415,"c":166.3847359561,"v":299235.5768574549,"t":1717210800}
+{"o":166.3847359561,"h":166.6843016801,"l":165.9478989076,"c":166.5812438497,"v":311489.5283976072,"t":1717214400}
+{"o":166.5812438497,"h":166.6239901563,"l":166.015654179,"c":166.3372501131,"v":313092.5579566528,"t":1717218000}
+{"o":166.3372501131,"h":166.4464712349,"l":166.091398002,"c":166.3696084226,"v":292523.5580578779,"t":1717221600}
+{"o":166.3696084226,"h":166.4594351656,"l":165.7384423293,"c":166.0265454596,"v":299595.681308733,"t":1717225200}
+{"o":166.0265454596,"h":166.6688541398,"l":165.9751278394,"c":166.4612129095,"v":300160.9789945339,"t":1717228800}
+{"o":166.4612129095,"h":166.6051445933,"l":166.1327747613,"c":166.1876736514,"v":273210.8442297212,"t":1717232400}
+{"o":166.1876736514,"h":166.4443976628,"l":165.8925648819,"c":165.8955546896,"v":244550.634710077,"t":1717236000}
+{"o":165.8955546896,"h":166.1932406524,"l":165.7746154475,"c":166.185170554,"v":268823.7911723626,"t":1717239600}
+{"o":166.185170554,"h":166.5846965853,"l":166.0207214444,"c":166.0686192867,"v":245933.9192164887,"t":1717243200}
+{"o":166.0686192867,"h":166.5818635255,"l":166.042805936,"c":166.3916127497,"v":324093.2965878564,"t":1717246800}
+{"o":166.3916127497,"h":166.8996511346,"l":166.2361363189,"c":166.7051261686,"v":519405.0005172889,"t":1717250400}
+{"o":166.7051261686,"h":167.1820907374,"l":166.5352224717,"c":166.5352224717,"v":405388.5566629814,"t":1717254000}
+{"o":166.5352224717,"h":166.7323707142,"l":166.1459369445,"c":166.3925364663,"v":374247.0382224679,"t":1717257600}
+{"o":166.3925364663,"h":166.6960480284,"l":166.1312664078,"c":166.6715159691,"v":391403.6952867469,"t":1717261200}
+{"o":166.6715159691,"h":166.7604156516,"l":166.29660237,"c":166.5830182953,"v":389064.405875512,"t":1717264800}
+{"o":166.5830182953,"h":166.8339644998,"l":166.3560250457,"c":166.6597961559,"v":469799.3521991915,"t":1717268400}
+{"o":166.6597961559,"h":166.9953391731,"l":166.3732454943,"c":166.5707605443,"v":426843.9863103579,"t":1717272000}
+{"o":166.5707605443,"h":166.612135408,"l":166.0563275206,"c":166.2128444967,"v":441371.3228989667,"t":1717275600}
+{"o":166.2128444967,"h":166.4670037354,"l":165.8662260662,"c":165.9804765798,"v":401930.8881886487,"t":1717279200}
+{"o":165.9804765798,"h":166.1580442081,"l":164.8964297531,"c":165.3757534369,"v":416759.4533875772,"t":1717282800}
+{"o":165.3757534369,"h":166.1163222579,"l":165.1730092612,"c":165.9833936354,"v":333194.0541607232,"t":1717286400}
+{"o":165.9833936354,"h":166.3578233157,"l":165.6207360504,"c":165.6704942213,"v":426618.5365620387,"t":1717290000}
+{"o":165.6704942213,"h":165.9937277636,"l":164.7220165261,"c":165.0459634343,"v":467145.9670046358,"t":1717293600}
+{"o":165.0459634343,"h":165.5274744496,"l":164.9100257481,"c":165.4183885682,"v":399208.4091696605,"t":1717297200}
+{"o":165.4183885682,"h":165.5268965517,"l":165.000503253,"c":165.1352810085,"v":344714.2184453392,"t":1717300800}
+{"o":165.1352810085,"h":165.4940517179,"l":165.1352810085,"c":165.2930306213,"v":283611.6201311241,"t":1717304400}
+{"o":165.2930306213,"h":165.8225991242,"l":165.2690172548,"c":165.4810583106,"v":291298.6492993078,"t":1717308000}
+{"o":165.4810583106,"h":165.5775791391,"l":164.1892638356,"c":164.2745802969,"v":323597.5054657824,"t":1717311600}
+{"o":164.2745802969,"h":164.7983511033,"l":164.1636625313,"c":164.4797476034,"v":249761.2970018518,"t":1717315200}
+{"o":164.4797476034,"h":164.6611210911,"l":163.4300966573,"c":163.8523422032,"v":315851.52344294,"t":1717318800}
+{"o":163.8523422032,"h":163.979886389,"l":163.1907632755,"c":163.8688439682,"v":258167.129785316,"t":1717322400}
+{"o":163.8688439682,"h":165.4704091063,"l":163.4312471892,"c":165.3472143754,"v":307612.9173192701,"t":1717326000}
+{"o":165.3472143754,"h":165.5509925076,"l":164.1903015166,"c":164.2815463679,"v":307156.9753788867,"t":1717329600}
+{"o":164.2815463679,"h":165.1848776729,"l":163.877671922,"c":164.9129367897,"v":300100.8353424394,"t":1717333200}
+{"o":164.9129367897,"h":165.2056516227,"l":164.0454706153,"c":164.8826744387,"v":434316.9496748771,"t":1717336800}
+{"o":164.8826744387,"h":164.9037360641,"l":164.0941114873,"c":164.452212427,"v":505215.0257516516,"t":1717340400}
+{"o":164.452212427,"h":164.5973814123,"l":163.2868542318,"c":163.7487179894,"v":452344.6610434594,"t":1717344000}
+{"o":163.7487179894,"h":163.7564585881,"l":161.5269298202,"c":161.5269298202,"v":470888.4794855536,"t":1717347600}
+{"o":161.5269298202,"h":162.6252172384,"l":160.5805862395,"c":162.339243597,"v":541097.5184860176,"t":1717351200}
+{"o":162.339243597,"h":162.6302676158,"l":161.4682647966,"c":162.4662238089,"v":425511.2331402377,"t":1717354800}
+{"o":162.4662238089,"h":162.5354528686,"l":160.9341832848,"c":162.4701826974,"v":427249.8397509778,"t":1717358400}
+{"o":162.4701826974,"h":162.6490039022,"l":161.9161611383,"c":161.9161611383,"v":599897.2490057164,"t":1717362000}
+{"o":161.9161611383,"h":162.8320895281,"l":161.7866328886,"c":162.5949031844,"v":410476.374473982,"t":1717365600}
+{"o":162.5949031844,"h":162.9604901473,"l":162.424030737,"c":162.424030737,"v":348847.4902370573,"t":1717369200}
+{"o":162.424030737,"h":162.7740548195,"l":160.984765111,"c":161.760798462,"v":767653.3715931363,"t":1717372800}
+{"o":161.760798462,"h":164.1688721478,"l":161.710714245,"c":163.8510944028,"v":690241.7082569071,"t":1717376400}
+{"o":163.8510944028,"h":164.4602412135,"l":163.1609491078,"c":163.3726531623,"v":442529.0861215239,"t":1717380000}
+{"o":163.3726531623,"h":163.4950255049,"l":162.3926330687,"c":162.9958999025,"v":415105.627191045,"t":1717383600}
+{"o":162.9958999025,"h":163.4452514939,"l":162.0478684523,"c":163.0554043279,"v":456775.9731995396,"t":1717387200}
+{"o":163.0554043279,"h":164.4812602018,"l":163.0479364135,"c":163.9354663447,"v":437125.5161000013,"t":1717390800}
+{"o":163.9354663447,"h":165.0394166353,"l":163.6205576877,"c":164.7358015135,"v":429066.9935292059,"t":1717394400}
+{"o":164.7358015135,"h":165.0887538953,"l":163.9469731428,"c":164.6557206555,"v":393245.1740097224,"t":1717398000}
+{"o":164.6557206555,"h":166.2329547371,"l":164.5158878906,"c":165.0813337658,"v":431340.5256820207,"t":1717401600}
+{"o":165.0813337658,"h":165.1840077379,"l":164.1074174113,"c":164.4965571552,"v":340037.3250447389,"t":1717405200}
+{"o":164.4965571552,"h":165.1685182804,"l":164.062708659,"c":164.2007588304,"v":373070.1952257201,"t":1717408800}
+{"o":164.2007588304,"h":164.7822142824,"l":163.8806972545,"c":164.1065222814,"v":371553.3883444267,"t":1717412400}
+{"o":164.1065222814,"h":166.0122591458,"l":164.1065222814,"c":165.9665209463,"v":436518.6259663201,"t":1717416000}
+{"o":165.9665209463,"h":166.5962955412,"l":165.49335967,"c":165.5981835662,"v":571068.6343963665,"t":1717419600}
+{"o":165.5981835662,"h":165.9861693753,"l":162.4034068637,"c":162.7576646669,"v":690643.6352480756,"t":1717423200}
+{"o":162.7576646669,"h":164.56593432,"l":162.666349869,"c":164.1033917387,"v":637487.5190998313,"t":1717426800}
+{"o":164.1033917387,"h":164.2397748855,"l":162.9426108106,"c":163.558994702,"v":492997.0549781322,"t":1717430400}
+{"o":163.558994702,"h":165.2094323813,"l":163.0579149505,"c":164.5918406371,"v":514183.4278307747,"t":1717434000}
+{"o":164.5918406371,"h":165.4857965334,"l":164.2918144251,"c":165.4627424945,"v":447822.0723426009,"t":1717437600}
+{"o":165.4627424945,"h":166.265978025,"l":165.1015243949,"c":166.265978025,"v":517487.6531235682,"t":1717441200}
+{"o":150.9804385696,"h":152.7688240257,"l":148.0444098306,"c":150.9804385696,"v":576831.4452435754,"t":1710244800}
+{"o":150.9804385696,"h":151.543278602,"l":148.9829684322,"c":149.9552082716,"v":585215.9898516474,"t":1710248400}
+{"o":149.9552082716,"h":151.5899356406,"l":147.6303783898,"c":148.7288967245,"v":711903.8501160954,"t":1710252000}
+{"o":148.7288967245,"h":151.5079590698,"l":147.0063803063,"c":149.9245115268,"v":808291.7255525037,"t":1710255600}
+{"o":149.9245115268,"h":150.5649878849,"l":145.3284707037,"c":145.9413833165,"v":894796.4497715706,"t":1710259200}
+{"o":145.9413833165,"h":150.0588188209,"l":108.4163784553,"c":147.0446059464,"v":1311738.036547024,"t":1710262800}
+{"o":147.0446059464,"h":150.2248382872,"l":146.6463969182,"c":149.0628086931,"v":587396.0187453832,"t":1710266400}
+{"o":149.0628086931,"h":149.7984557272,"l":143.1207776304,"c":149.6539438571,"v":463689.6904060871,"t":1710270000}
+{"o":149.6539438571,"h":149.6830073298,"l":147.3898703608,"c":148.0416917468,"v":667559.618862602,"t":1710273600}
+{"o":148.0416917468,"h":148.3110641052,"l":146.7350878487,"c":147.1746189616,"v":480155.9150995055,"t":1710277200}
+{"o":147.1746189616,"h":148.3611219507,"l":146.6833074008,"c":148.0371743528,"v":433795.7917132039,"t":1710280800}
+{"o":148.0371743528,"h":150.8940225703,"l":147.5553547824,"c":150.7364454499,"v":437282.6539389849,"t":1710284400}
+{"o":150.7364454499,"h":151.2864163581,"l":149.1254160409,"c":149.2631028882,"v":490010.8515577398,"t":1710288000}
+{"o":149.2631028882,"h":150.6644483239,"l":147.6082226005,"c":150.037392945,"v":552198.3318538432,"t":1710291600}
+{"o":150.037392945,"h":150.2697563154,"l":149.0170291944,"c":149.5604242026,"v":357506.2448080452,"t":1710295200}
+{"o":149.5604242026,"h":149.8376241453,"l":148.4515363012,"c":149.0113383294,"v":356321.7499047002,"t":1710298800}
+{"o":149.0113383294,"h":150.0088386036,"l":148.4326931042,"c":149.677242749,"v":338411.2143263583,"t":1710302400}
+{"o":149.677242749,"h":152.7377263894,"l":149.078261198,"c":151.3781014723,"v":575339.2269290753,"t":1710306000}
+{"o":151.3781014723,"h":152.6191119288,"l":151.1371819603,"c":152.1881990581,"v":268233.2712793064,"t":1710309600}
+{"o":152.1881990581,"h":152.6293248369,"l":150.0549625043,"c":150.5163539046,"v":343992.9368358728,"t":1710313200}
+{"o":150.5163539046,"h":152.8495010187,"l":150.2357139184,"c":152.0900540983,"v":370096.3206471722,"t":1710316800}
+{"o":152.0900540983,"h":152.7995434597,"l":151.246106292,"c":151.7928835883,"v":295902.7739445415,"t":1710320400}
+{"o":151.7928835883,"h":152.4728311357,"l":150.8657362753,"c":152.3991019537,"v":324416.8039224151,"t":1710324000}
+{"o":152.3991019537,"h":154.4140813907,"l":151.739878108,"c":153.5070079888,"v":346400.3957249392,"t":1710327600}
+{"o":153.5070079888,"h":156.6094342323,"l":151.8579323302,"c":152.5797541867,"v":444178.9061251834,"t":1710331200}
+{"o":152.5797541867,"h":153.502370574,"l":149.7688472631,"c":150.9914228923,"v":520815.1772395439,"t":1710334800}
+{"o":150.9914228923,"h":154.9898062785,"l":150.7209738951,"c":154.8528127625,"v":567139.1723865643,"t":1710338400}
+{"o":154.8528127625,"h":159.2705729217,"l":153.8335369575,"c":157.018689661,"v":795906.7907654608,"t":1710342000}
+{"o":157.018689661,"h":158.0688971481,"l":153.5053057347,"c":157.9172161836,"v":745094.4603243,"t":1710345600}
+{"o":157.9172161836,"h":159.4303923674,"l":157.1478331904,"c":158.9179542918,"v":679688.7543085123,"t":1710349200}
+{"o":158.9179542918,"h":161.6964629997,"l":158.3098912649,"c":160.9715309227,"v":636650.7291766945,"t":1710352800}
+{"o":160.9715309227,"h":161.6343109406,"l":159.2835880301,"c":160.8152979788,"v":523182.3048665748,"t":1710356400}
+{"o":160.8152979788,"h":161.8485496427,"l":155.5211225272,"c":159.5201434426,"v":515883.0131310647,"t":1710360000}
+{"o":159.5201434426,"h":168.3197090635,"l":159.1662209028,"c":164.9642521621,"v":687667.6542300456,"t":1710363600}
+{"o":164.9642521621,"h":165.4345585249,"l":159.2889606135,"c":163.131978941,"v":690764.6221530021,"t":1710367200}
+{"o":163.131978941,"h":165.198314151,"l":162.5133690275,"c":163.5420845478,"v":511260.9756710138,"t":1710370800}
+{"o":163.5420845478,"h":169.0655762292,"l":162.6874977548,"c":167.4841741823,"v":658453.1287319491,"t":1710374400}
+{"o":167.4841741823,"h":168.5660649339,"l":163.7172279646,"c":166.1489295756,"v":653943.7588887117,"t":1710378000}
+{"o":166.1489295756,"h":168.1027511008,"l":153.7962384803,"c":165.4764667811,"v":629596.5419333003,"t":1710381600}
+{"o":165.4764667811,"h":168.1461085125,"l":164.4546531204,"c":167.2892039956,"v":605251.711557645,"t":1710385200}
+{"o":167.2892039956,"h":167.2892039956,"l":165.5389822947,"c":166.1758514187,"v":484141.3927305382,"t":1710388800}
+{"o":166.1758514187,"h":168.3847453289,"l":164.9599672772,"c":166.4397074224,"v":513217.9880899508,"t":1710392400}
+{"o":166.4397074224,"h":170.0586269229,"l":165.9983803171,"c":168.7832318705,"v":527958.7071710653,"t":1710396000}
+{"o":168.7832318705,"h":169.657840163,"l":166.4069668333,"c":168.062678429,"v":509588.1959115748,"t":1710399600}
+{"o":168.062678429,"h":169.1481825178,"l":167.6599637984,"c":168.9766021658,"v":518407.2566206808,"t":1710403200}
+{"o":168.9766021658,"h":174.6759133591,"l":168.6412950898,"c":172.0185741117,"v":677946.8436213429,"t":1710406800}
+{"o":172.0185741117,"h":174.0840335685,"l":164.9377013596,"c":172.8490759312,"v":740483.6547850412,"t":1710410400}
+{"o":172.8490759312,"h":173.2504098793,"l":168.1954609365,"c":172.8319550157,"v":670932.0269080495,"t":1710414000}
+{"o":172.8319550157,"h":173.5484504305,"l":169.1502794023,"c":171.8738626546,"v":623651.3904310714,"t":1710417600}
+{"o":171.8738626546,"h":172.3591194613,"l":159.9989881957,"c":165.9652755955,"v":923608.6340091126,"t":1710421200}
+{"o":165.9652755955,"h":170.771091026,"l":165.2959921198,"c":168.230167019,"v":942148.8872367739,"t":1710424800}
+{"o":168.230167019,"h":171.5992295416,"l":164.5411234532,"c":167.0271080878,"v":1115801.2472163432,"t":1710428400}
+{"o":167.0271080878,"h":172.1912850306,"l":163.5570102605,"c":169.1074545518,"v":1086616.4173447411,"t":1710432000}
+{"o":169.1074545518,"h":170.9900730787,"l":167.1054116953,"c":167.3209095175,"v":796983.8786758976,"t":1710435600}
+{"o":167.3209095175,"h":167.7095512046,"l":161.6868659597,"c":164.551104834,"v":836894.8168180292,"t":1710439200}
+{"o":164.551104834,"h":167.0666263301,"l":158.9490321296,"c":161.8468168082,"v":1159190.3490875922,"t":1710442800}
+{"o":161.8468168082,"h":168.6940169994,"l":161.645916288,"c":167.8482026277,"v":731077.5022154675,"t":1710446400}
+{"o":167.8482026277,"h":169.5895174604,"l":167.0012063966,"c":168.5390922316,"v":572212.2952224625,"t":1710450000}
+{"o":168.5390922316,"h":173.3408302949,"l":168.5339260058,"c":172.1847258835,"v":722860.4354238115,"t":1710453600}
+{"o":172.1847258835,"h":177.8527779397,"l":172.0286193405,"c":175.5734091394,"v":678287.3176929227,"t":1710457200}
+{"o":175.5734091394,"h":179.2436854627,"l":175.5734091394,"c":179.2436854627,"v":750346.2511375337,"t":1710460800}
+{"o":179.2436854627,"h":184.6711239146,"l":179.2436854627,"c":183.3439555294,"v":947727.0353153372,"t":1710464400}
+{"o":183.3439555294,"h":185.071488195,"l":175.2040011372,"c":178.9617541346,"v":1235718.7734081619,"t":1710468000}
+{"o":178.9617541346,"h":181.5655270813,"l":170.2063240724,"c":175.537361303,"v":1555558.949822363,"t":1710471600}
+{"o":175.537361303,"h":179.0040825971,"l":171.6780732975,"c":172.8654485397,"v":1234046.6366234801,"t":1710475200}
+{"o":172.8654485397,"h":178.2881653594,"l":172.3221155782,"c":173.7665448928,"v":1062481.2092934276,"t":1710478800}
+{"o":173.7665448928,"h":181.3930546247,"l":172.8420530735,"c":178.7927102087,"v":1063076.5206620323,"t":1710482400}
+{"o":178.7927102087,"h":179.2380242565,"l":172.541211072,"c":175.574611643,"v":782077.3198151514,"t":1710486000}
+{"o":175.574611643,"h":176.6828815303,"l":166.7007303725,"c":166.862333924,"v":1282539.6801984503,"t":1710489600}
+{"o":166.862333924,"h":173.6218242648,"l":164.2657409988,"c":172.7501549286,"v":1661394.2274254053,"t":1710493200}
+{"o":172.7501549286,"h":172.7501549286,"l":169.1777628475,"c":169.5177970309,"v":1023700.1454514032,"t":1710496800}
+{"o":169.5177970309,"h":170.2897231892,"l":165.6510928937,"c":169.4098344876,"v":1015091.9113312308,"t":1710500400}
+{"o":169.4098344876,"h":172.8467741275,"l":167.7705551341,"c":171.6939938256,"v":1076331.7205563788,"t":1710504000}
+{"o":171.6939938256,"h":183.8336371951,"l":171.2574165482,"c":181.6706872969,"v":1263109.4234717391,"t":1710507600}
+{"o":181.6706872969,"h":182.8838803999,"l":178.2840936161,"c":181.8381216511,"v":1239439.4516119978,"t":1710511200}
+{"o":181.8381216511,"h":184.3753306978,"l":178.0926287215,"c":181.3447251569,"v":1441675.4993229024,"t":1710514800}
+{"o":181.3447251569,"h":183.4622572729,"l":177.8022106851,"c":180.8848064658,"v":1434364.1502245907,"t":1710518400}
+{"o":180.8848064658,"h":182.5662734807,"l":178.8685536034,"c":180.9297976916,"v":966830.1726899781,"t":1710522000}
+{"o":180.9297976916,"h":187.7133297327,"l":179.9548676339,"c":186.4294507941,"v":1064248.1377553514,"t":1710525600}
+{"o":186.4294507941,"h":188.5804093486,"l":181.7116031436,"c":182.6028335244,"v":1089933.2709853114,"t":1710529200}
+{"o":182.6028335244,"h":183.0179302845,"l":174.9565486198,"c":176.3974565973,"v":1187167.1266332027,"t":1710532800}
+{"o":176.3974565973,"h":179.2598484933,"l":175.7864196346,"c":178.839743903,"v":682832.7330347263,"t":1710536400}
+{"o":178.839743903,"h":183.6654968324,"l":178.1530651727,"c":183.6654968324,"v":658036.3233385812,"t":1710540000}
+{"o":183.6654968324,"h":185.1136173412,"l":181.5337801926,"c":183.3643488841,"v":793198.3836350087,"t":1710543600}
+{"o":183.3643488841,"h":184.1737846521,"l":180.0544300804,"c":180.8089682843,"v":756328.9526505619,"t":1710547200}
+{"o":180.8089682843,"h":186.156598909,"l":180.1176549962,"c":184.6520215373,"v":865407.3192427534,"t":1710550800}
+{"o":184.6520215373,"h":185.9652585968,"l":183.0209856421,"c":185.7813636009,"v":838872.4948848005,"t":1710554400}
+{"o":185.7813636009,"h":188.7074032719,"l":184.9740058352,"c":187.2432244317,"v":1120986.4416221743,"t":1710558000}
+{"o":187.2432244317,"h":189.6397878095,"l":185.8483433087,"c":187.6217782276,"v":1041493.5013303141,"t":1710561600}
+{"o":187.6217782276,"h":192.5152799207,"l":184.9725766404,"c":191.7993399907,"v":1351933.7329305103,"t":1710565200}
+{"o":191.7993399907,"h":191.9277727787,"l":188.2608358745,"c":189.5585628539,"v":959295.5506303959,"t":1710568800}
+{"o":189.5585628539,"h":193.2933722017,"l":189.0592412593,"c":192.540449579,"v":1026620.6261418845,"t":1710572400}
+{"o":192.540449579,"h":193.7650536401,"l":191.0113270426,"c":191.3849284102,"v":712614.4777704858,"t":1710576000}
+{"o":191.3849284102,"h":194.3276405706,"l":190.8288257914,"c":193.7109844759,"v":1072791.4804636911,"t":1710579600}
+{"o":193.7109844759,"h":197.5652103118,"l":192.7175871234,"c":195.3040788879,"v":1254375.4837577387,"t":1710583200}
+{"o":195.3040788879,"h":196.8198702495,"l":189.3729087519,"c":192.3102604175,"v":1516020.0318176763,"t":1710586800}
+{"o":192.3102604175,"h":194.1905539692,"l":187.5254745936,"c":190.4516187951,"v":1464470.777413466,"t":1710590400}
+{"o":190.4516187951,"h":193.1971150385,"l":188.409024329,"c":188.4758043355,"v":1204559.2236896909,"t":1710594000}
+{"o":188.4758043355,"h":190.8210558886,"l":187.527313918,"c":190.2172349539,"v":1286319.857225846,"t":1710597600}
+{"o":190.2172349539,"h":195.5621266544,"l":188.6552123765,"c":194.6510146589,"v":1188344.6121583204,"t":1710601200}
+{"o":194.6510146589,"h":195.1284906827,"l":190.7637809035,"c":192.3470718005,"v":1290178.2944459256,"t":1710604800}
+{"o":192.3470718005,"h":192.9522967681,"l":183.8891312952,"c":187.8431096557,"v":1527790.3718531013,"t":1710608400}
+{"o":187.8431096557,"h":188.9202983349,"l":177.4164031728,"c":182.45991078,"v":1666440.4399746852,"t":1710612000}
+{"o":182.45991078,"h":185.6789101152,"l":178.1991713015,"c":179.5047432247,"v":1057492.0411915472,"t":1710615600}
+{"o":179.5047432247,"h":185.3878921973,"l":176.7762305113,"c":182.4611823817,"v":906296.813194226,"t":1710619200}
+{"o":182.4611823817,"h":184.0071473756,"l":176.1563183673,"c":179.9154880195,"v":993699.0925024832,"t":1710622800}
+{"o":179.9154880195,"h":183.3158355998,"l":174.2255152416,"c":180.5378870324,"v":874612.3985286055,"t":1710626400}
+{"o":180.5378870324,"h":183.6467820936,"l":176.650646061,"c":181.6015676846,"v":1159998.7584841934,"t":1710630000}
+{"o":181.6015676846,"h":188.9654179978,"l":181.2100680499,"c":181.8413707189,"v":991775.4983417386,"t":1710633600}
+{"o":181.8413707189,"h":186.4380555868,"l":181.7798162767,"c":186.3540717524,"v":720744.0128839369,"t":1710637200}
+{"o":186.3540717524,"h":187.6593112033,"l":183.6092748288,"c":187.0012668819,"v":786132.5688652333,"t":1710640800}
+{"o":187.0012668819,"h":187.3912916265,"l":183.374323046,"c":185.977945918,"v":901127.640598295,"t":1710644400}
+{"o":185.977945918,"h":186.3860838725,"l":182.2166567523,"c":183.4329242862,"v":984940.7523112305,"t":1710648000}
+{"o":183.4329242862,"h":187.6453683381,"l":182.3870007151,"c":187.3634371301,"v":1345594.5233993202,"t":1710651600}
+{"o":187.3634371301,"h":189.6745669902,"l":182.4302204908,"c":182.5902548927,"v":1801971.3644683107,"t":1710655200}
+{"o":182.5902548927,"h":183.8615009602,"l":178.1013661631,"c":181.4389032733,"v":1805657.1571022091,"t":1710658800}
+{"o":181.4389032733,"h":187.3292244482,"l":179.2476568223,"c":186.0034809881,"v":1228661.1813016022,"t":1710662400}
+{"o":186.0034809881,"h":187.2026051404,"l":184.3131677097,"c":185.2423025824,"v":909777.918145014,"t":1710666000}
+{"o":185.2423025824,"h":193.5418613788,"l":185.2267079668,"c":192.5764767506,"v":962500.706418558,"t":1710669600}
+{"o":192.5764767506,"h":193.1967318212,"l":190.6590311616,"c":191.1919169192,"v":870649.0126360357,"t":1710673200}
+{"o":191.1919169192,"h":195.0190607541,"l":187.8813944725,"c":189.11768103,"v":1261674.9492819633,"t":1710676800}
+{"o":189.11768103,"h":192.6113615375,"l":188.5147687773,"c":192.5037039864,"v":981556.9286590923,"t":1710680400}
+{"o":192.5037039864,"h":192.5772696172,"l":189.8664796301,"c":191.918574068,"v":898104.6493982773,"t":1710684000}
+{"o":191.918574068,"h":195.4769588568,"l":190.0557890943,"c":195.0635515296,"v":839305.2712214023,"t":1710687600}
+{"o":195.0635515296,"h":195.7054424474,"l":191.388677556,"c":192.6413674295,"v":768975.6131966382,"t":1710691200}
+{"o":192.6413674295,"h":195.5029854698,"l":191.8497628917,"c":195.3334809111,"v":692371.5649790858,"t":1710694800}
+{"o":195.3334809111,"h":197.6551800658,"l":193.6266608414,"c":194.6133066436,"v":812166.5985191189,"t":1710698400}
+{"o":194.6133066436,"h":196.2371269317,"l":194.0990356983,"c":195.2880733896,"v":601916.4549758784,"t":1710702000}
+{"o":195.2880733896,"h":197.480079059,"l":194.469426408,"c":196.3011912887,"v":668063.1550127338,"t":1710705600}
+{"o":196.3011912887,"h":197.8502252471,"l":195.592753849,"c":196.2026816669,"v":609476.3294992066,"t":1710709200}
+{"o":196.2026816669,"h":203.7193597202,"l":195.5796686704,"c":200.3059527679,"v":816189.8079290998,"t":1710712800}
+{"o":200.3059527679,"h":203.0633088754,"l":197.7323328319,"c":201.0871596682,"v":1073172.8427689029,"t":1710716400}
+{"o":201.0871596682,"h":201.3246191517,"l":193.3356802766,"c":195.3224908876,"v":789788.1639312732,"t":1710720000}
+{"o":195.3224908876,"h":199.4937653268,"l":193.2388642349,"c":198.4830837978,"v":712322.3843982281,"t":1710723600}
+{"o":198.4830837978,"h":203.4639878445,"l":197.6487310016,"c":202.326426128,"v":650388.5291081815,"t":1710727200}
+{"o":202.326426128,"h":204.8795960752,"l":201.4454086551,"c":203.1419564294,"v":796900.0810189919,"t":1710730800}
+{"o":203.1419564294,"h":204.3569016594,"l":200.1999796017,"c":202.4737440302,"v":721043.1352079588,"t":1710734400}
+{"o":202.4737440302,"h":204.2517296539,"l":201.1068376197,"c":203.0665331847,"v":679368.6329557714,"t":1710738000}
+{"o":203.0665331847,"h":203.8854863604,"l":200.6486541862,"c":200.920716459,"v":553093.5556524626,"t":1710741600}
+{"o":200.920716459,"h":203.4232530667,"l":197.2632411471,"c":202.6440196023,"v":1387473.1868946529,"t":1710745200}
+{"o":202.6440196023,"h":203.3536812049,"l":198.1543674193,"c":202.370605864,"v":2462795.5334035805,"t":1710748800}
+{"o":202.370605864,"h":207.6454356138,"l":199.6385967086,"c":206.6821647103,"v":2974229.0219793753,"t":1710752400}
+{"o":206.6821647103,"h":211.4226212946,"l":206.1172959917,"c":208.3739011812,"v":3669253.7085433099,"t":1710756000}
+{"o":208.3739011812,"h":208.8164820889,"l":204.9449612382,"c":207.8204686075,"v":2479465.568923383,"t":1710759600}
+{"o":207.8204686075,"h":208.6678113671,"l":205.0432649925,"c":208.3474447028,"v":1764218.4759631867,"t":1710763200}
+{"o":208.3474447028,"h":210.7864299539,"l":200.8765907386,"c":204.1477725337,"v":1833384.7410095187,"t":1710766800}
+{"o":204.1477725337,"h":215.7681751902,"l":197.7448242768,"c":200.0534996125,"v":1573011.7073878238,"t":1710770400}
+{"o":200.0534996125,"h":203.2587711803,"l":187.8311575107,"c":203.0431818813,"v":1325990.7262531882,"t":1710774000}
+{"o":203.0431818813,"h":226.1741086609,"l":195.0003972537,"c":198.8451129286,"v":1403785.0268847116,"t":1710777600}
+{"o":198.8451129286,"h":201.7228998749,"l":194.8526067704,"c":197.1008865845,"v":1418415.627074166,"t":1710781200}
+{"o":197.1008865845,"h":199.6036849696,"l":196.1056526598,"c":198.5592520528,"v":852048.6275664879,"t":1710784800}
+{"o":198.5592520528,"h":200.6926644757,"l":196.7417405624,"c":197.6707358388,"v":711070.3127070972,"t":1710788400}
+{"o":197.6707358388,"h":201.6331188426,"l":197.6707358388,"c":199.683778427,"v":642338.8635003632,"t":1710792000}
+{"o":199.683778427,"h":204.2353905387,"l":198.9823007059,"c":201.166937406,"v":786127.9845504642,"t":1710795600}
+{"o":201.166937406,"h":202.2909366046,"l":196.2055599372,"c":197.4438348694,"v":1366820.6260094563,"t":1710799200}
+{"o":197.4438348694,"h":199.5217573796,"l":194.623660784,"c":195.5704242231,"v":1126042.7845711182,"t":1710802800}
+{"o":195.5704242231,"h":198.9598555454,"l":192.4537390105,"c":193.4568187264,"v":1528959.5097281646,"t":1710806400}
+{"o":193.4568187264,"h":194.0997319072,"l":184.1880790262,"c":187.4988755195,"v":2070014.4052499866,"t":1710810000}
+{"o":187.4988755195,"h":190.6947716368,"l":181.3708018546,"c":183.1941939624,"v":1313385.5681587197,"t":1710813600}
+{"o":183.1941939624,"h":185.7839146194,"l":178.5987533999,"c":184.002342264,"v":1253867.5274014361,"t":1710817200}
+{"o":184.002342264,"h":190.2451893488,"l":183.1450834247,"c":186.2221156163,"v":1929075.9734468099,"t":1710820800}
+{"o":186.2221156163,"h":188.8254510461,"l":182.6497535398,"c":185.2952285692,"v":2283445.2220813427,"t":1710824400}
+{"o":185.2952285692,"h":188.0087142751,"l":180.2903623514,"c":183.8652327056,"v":1406898.6414693482,"t":1710828000}
+{"o":183.8652327056,"h":186.8000787656,"l":178.391685912,"c":185.8649978741,"v":1567829.3909320389,"t":1710831600}
+{"o":185.8649978741,"h":186.1437253059,"l":170.6700265997,"c":175.5701961944,"v":1353468.0081256733,"t":1710835200}
+{"o":175.5701961944,"h":180.2949627533,"l":171.0138568707,"c":179.1042889911,"v":1317696.0389970355,"t":1710838800}
+{"o":179.1042889911,"h":179.4925929692,"l":172.1941516932,"c":175.3087805553,"v":995781.1085462508,"t":1710842400}
+{"o":175.3087805553,"h":178.7154331621,"l":169.7537868238,"c":177.5891886224,"v":1237519.6412636382,"t":1710846000}
+{"o":177.5891886224,"h":188.8065981604,"l":176.9294145914,"c":182.8969391409,"v":1210239.7661357392,"t":1710849600}
+{"o":182.8969391409,"h":183.6778541186,"l":179.3812289422,"c":181.3317733393,"v":917942.3820741206,"t":1710853200}
+{"o":181.3317733393,"h":181.5736883006,"l":176.7142623282,"c":178.978081752,"v":845336.1690586904,"t":1710856800}
+{"o":178.978081752,"h":184.3288282794,"l":174.5214963691,"c":182.6501163895,"v":1034016.498378701,"t":1710860400}
+{"o":182.6501163895,"h":186.0351753943,"l":181.2132453033,"c":183.8258928703,"v":1154417.7925811517,"t":1710864000}
+{"o":183.8258928703,"h":186.4609298491,"l":181.6566740931,"c":183.1999566347,"v":954030.1212898537,"t":1710867600}
+{"o":183.1999566347,"h":183.5111587852,"l":179.2168651208,"c":181.1721377757,"v":653937.9874887414,"t":1710871200}
+{"o":181.1721377757,"h":184.3588415354,"l":179.8086640316,"c":181.4465940741,"v":725209.1584181702,"t":1710874800}
+{"o":181.4465940741,"h":182.225691637,"l":173.2560196768,"c":174.8274294615,"v":899256.1277369519,"t":1710878400}
+{"o":174.8274294615,"h":175.4968625071,"l":170.3010905451,"c":172.6447810819,"v":747858.9533629199,"t":1710882000}
+{"o":172.6447810819,"h":173.2137479137,"l":163.7508040372,"c":169.0422547609,"v":1598058.2464201266,"t":1710885600}
+{"o":169.0422547609,"h":171.7186647083,"l":162.7296434207,"c":169.6094156737,"v":1241209.4523673123,"t":1710889200}
+{"o":169.6094156737,"h":176.2996199609,"l":169.334167516,"c":175.8480727893,"v":1185689.1852417237,"t":1710892800}
+{"o":175.8480727893,"h":175.951000778,"l":169.8317496477,"c":171.2911219514,"v":968334.4587191873,"t":1710896400}
+{"o":171.2911219514,"h":175.0363807741,"l":170.831288923,"c":173.7929503817,"v":625893.617910036,"t":1710900000}
+{"o":173.7929503817,"h":176.6459060438,"l":169.10877294,"c":169.5722294606,"v":803172.9128041513,"t":1710903600}
+{"o":169.5722294606,"h":170.9865747624,"l":166.1657175172,"c":167.1907478269,"v":877472.3805270307,"t":1710907200}
+{"o":167.1907478269,"h":167.9046127076,"l":161.0180007318,"c":165.847485127,"v":925689.8755736776,"t":1710910800}
+{"o":165.847485127,"h":168.5884066823,"l":165.0499373211,"c":167.5572766463,"v":565027.5626793602,"t":1710914400}
+{"o":167.5572766463,"h":174.6842769872,"l":167.1139564438,"c":173.126364536,"v":671382.2626461835,"t":1710918000}
+{"o":173.126364536,"h":178.0300743433,"l":169.0454710777,"c":170.779551022,"v":576861.367322796,"t":1710921600}
+{"o":170.779551022,"h":172.8036943245,"l":170.3985157782,"c":171.1425050342,"v":494217.4482786733,"t":1710925200}
+{"o":171.1425050342,"h":172.0716556285,"l":169.214610353,"c":171.2821706055,"v":449790.9193428882,"t":1710928800}
+{"o":171.2821706055,"h":174.9396136886,"l":170.1517200164,"c":171.7994841017,"v":525412.3599486424,"t":1710932400}
+{"o":171.7994841017,"h":176.6149062737,"l":170.6520111863,"c":174.9713373494,"v":1070806.6872523478,"t":1710936000}
+{"o":174.9713373494,"h":174.9713373494,"l":171.3396408906,"c":171.8695589425,"v":1043835.8565544868,"t":1710939600}
+{"o":171.8695589425,"h":175.4052681437,"l":171.2468497109,"c":174.7542979851,"v":804940.5321443353,"t":1710943200}
+{"o":174.7542979851,"h":176.116236734,"l":169.7764208709,"c":170.3815431085,"v":972157.3278797553,"t":1710946800}
+{"o":170.3815431085,"h":172.1044382379,"l":165.2369142493,"c":167.7765522353,"v":1078545.9916118467,"t":1710950400}
+{"o":167.7765522353,"h":173.5754309824,"l":166.5739280779,"c":171.9314990899,"v":860643.0841028152,"t":1710954000}
+{"o":171.9314990899,"h":184.2813520695,"l":171.866217097,"c":183.6840652117,"v":1221379.0409702186,"t":1710957600}
+{"o":183.6840652117,"h":184.2605956312,"l":181.086174887,"c":182.352621762,"v":1035951.762699952,"t":1710961200}
+{"o":182.352621762,"h":188.4175096433,"l":181.5485225164,"c":186.4987631768,"v":922724.2186482106,"t":1710964800}
+{"o":186.4987631768,"h":189.8730324264,"l":184.5178073379,"c":189.7436465445,"v":590161.6755350468,"t":1710968400}
+{"o":189.7436465445,"h":193.1020212497,"l":185.4645800708,"c":189.7229553516,"v":706037.4026352948,"t":1710972000}
+{"o":189.7229553516,"h":194.3194430389,"l":188.8356251963,"c":191.6021498239,"v":797969.2532725714,"t":1710975600}
+{"o":191.6021498239,"h":195.7706663235,"l":189.0872739609,"c":192.7411006962,"v":917794.0782689636,"t":1710979200}
+{"o":192.7411006962,"h":193.7350359117,"l":190.4174525908,"c":191.4368823978,"v":704193.4774520599,"t":1710982800}
+{"o":191.4368823978,"h":192.8848750713,"l":190.7177713322,"c":191.8290163614,"v":589188.7009652738,"t":1710986400}
+{"o":191.8290163614,"h":194.273021492,"l":189.3931724797,"c":190.0979908794,"v":679638.8389740695,"t":1710990000}
+{"o":190.0979908794,"h":191.1558064927,"l":187.3155667141,"c":188.2889923283,"v":522435.0058877915,"t":1710993600}
+{"o":188.2889923283,"h":189.4450257353,"l":184.6102290022,"c":188.8874559125,"v":618028.016294899,"t":1710997200}
+{"o":188.8874559125,"h":192.1644342452,"l":188.525812867,"c":190.3869979018,"v":1179938.8352654176,"t":1711000800}
+{"o":190.3869979018,"h":191.598807018,"l":188.1103534693,"c":188.5458330017,"v":1197008.8964414552,"t":1711004400}
+{"o":188.5458330017,"h":191.3406430257,"l":187.718851487,"c":187.7614305428,"v":699246.4535000045,"t":1711008000}
+{"o":187.7614305428,"h":189.6924279131,"l":186.1113821422,"c":187.341774166,"v":582555.7585293668,"t":1711011600}
+{"o":187.341774166,"h":189.744383438,"l":186.6482170731,"c":188.9053573675,"v":866370.1985973275,"t":1711015200}
+{"o":188.9053573675,"h":190.8936921067,"l":187.2685527276,"c":188.737243196,"v":775948.9346248016,"t":1711018800}
+{"o":188.737243196,"h":191.0467022306,"l":188.3947484105,"c":189.4567477563,"v":657709.0586729002,"t":1711022400}
+{"o":189.4567477563,"h":191.1752203317,"l":186.9841185335,"c":187.019516781,"v":735565.0134502454,"t":1711026000}
+{"o":187.019516781,"h":190.4412169854,"l":185.94636987,"c":187.4954923677,"v":808342.8568629618,"t":1711029600}
+{"o":187.4954923677,"h":187.7881448367,"l":183.314752136,"c":184.8612725332,"v":823977.1203419162,"t":1711033200}
+{"o":184.8612725332,"h":186.8094926126,"l":182.9151863251,"c":186.0718648818,"v":697893.438267466,"t":1711036800}
+{"o":186.0718648818,"h":187.5460994423,"l":179.8187531943,"c":180.6589527392,"v":642705.2459028816,"t":1711040400}
+{"o":180.6589527392,"h":181.510470609,"l":176.7858610127,"c":178.1589561373,"v":697789.0557575841,"t":1711044000}
+{"o":178.1589561373,"h":178.9605108512,"l":176.5403646971,"c":177.5591236398,"v":446912.7155667199,"t":1711047600}
+{"o":177.5591236398,"h":181.6271633805,"l":175.2479362544,"c":179.1012023429,"v":558566.7149272591,"t":1711051200}
+{"o":179.1012023429,"h":179.7465333609,"l":177.048485709,"c":179.4244817431,"v":347387.7279962667,"t":1711054800}
+{"o":179.4244817431,"h":181.0368178384,"l":177.6817496116,"c":177.8377772598,"v":406436.4029910705,"t":1711058400}
+{"o":177.8377772598,"h":179.4952609405,"l":177.5704442537,"c":179.0798400096,"v":378941.5203208042,"t":1711062000}
+{"o":179.0798400096,"h":181.4230793408,"l":177.321443724,"c":178.5086317741,"v":682827.149699913,"t":1711065600}
+{"o":178.5086317741,"h":179.242506451,"l":173.9204489437,"c":174.0853177065,"v":598353.163478712,"t":1711069200}
+{"o":174.0853177065,"h":175.7309093507,"l":173.6401476796,"c":175.5007484794,"v":542076.0707321601,"t":1711072800}
+{"o":175.5007484794,"h":179.4385116323,"l":175.5007484794,"c":178.5513098269,"v":613841.2944762419,"t":1711076400}
+{"o":178.5513098269,"h":179.5043503012,"l":177.0653036006,"c":178.8471187511,"v":622497.2970592389,"t":1711080000}
+{"o":178.8471187511,"h":179.8316646656,"l":177.1973773226,"c":179.1846251538,"v":527029.9927587898,"t":1711083600}
+{"o":179.1846251538,"h":180.3841969162,"l":178.3102610196,"c":179.8737852017,"v":562832.8621040612,"t":1711087200}
+{"o":179.8737852017,"h":180.1249651074,"l":177.879652268,"c":178.5619687125,"v":470457.7723953145,"t":1711090800}
+{"o":178.5619687125,"h":179.7410350152,"l":176.2722671522,"c":176.7973375891,"v":410768.7465111128,"t":1711094400}
+{"o":176.7973375891,"h":177.7972600425,"l":175.3886685786,"c":175.7128656263,"v":398298.5409051873,"t":1711098000}
+{"o":175.7128656263,"h":176.3806812279,"l":173.6438130927,"c":174.0423997404,"v":539291.7081062258,"t":1711101600}
+{"o":174.0423997404,"h":175.0197521899,"l":171.2302256554,"c":171.5889562605,"v":638647.0698300665,"t":1711105200}
+{"o":171.5889562605,"h":173.4976168086,"l":170.70167918,"c":172.5205531139,"v":623099.6242452684,"t":1711108800}
+{"o":172.5205531139,"h":173.3513934117,"l":167.7250464617,"c":168.4981084979,"v":729670.8964002097,"t":1711112400}
+{"o":168.4981084979,"h":169.7849981704,"l":167.226474077,"c":168.0251123726,"v":736295.6001494561,"t":1711116000}
+{"o":168.0251123726,"h":172.8200458238,"l":167.9195063486,"c":171.301423655,"v":725847.3038488809,"t":1711119600}
+{"o":171.301423655,"h":171.3027940545,"l":168.0052773368,"c":170.0381277057,"v":805404.132340492,"t":1711123200}
+{"o":170.0381277057,"h":172.2735565621,"l":169.4900239313,"c":172.2451651871,"v":560973.789767233,"t":1711126800}
+{"o":172.2451651871,"h":172.7992271376,"l":170.8025755739,"c":171.8052337665,"v":463463.4601832938,"t":1711130400}
+{"o":171.8052337665,"h":174.8597080513,"l":170.5950688577,"c":172.5181916054,"v":385960.9657288748,"t":1711134000}
+{"o":172.5181916054,"h":173.1288496672,"l":170.0519387338,"c":170.729459697,"v":422704.5711825365,"t":1711137600}
+{"o":170.729459697,"h":171.0061988299,"l":167.4017949106,"c":169.8840654133,"v":570419.9576693604,"t":1711141200}
+{"o":169.8840654133,"h":170.5038567601,"l":167.6828870313,"c":169.9005251306,"v":406267.3564708353,"t":1711144800}
+{"o":169.9005251306,"h":174.721619205,"l":169.6320841755,"c":174.5500931621,"v":452619.3735811998,"t":1711148400}
+{"o":174.5500931621,"h":174.9377220867,"l":173.1346888305,"c":173.3404967753,"v":389877.2594826409,"t":1711152000}
+{"o":173.3404967753,"h":177.6766786907,"l":173.2134851644,"c":176.2831653767,"v":474863.1385257517,"t":1711155600}
+{"o":176.2831653767,"h":176.5665628176,"l":173.7203676252,"c":174.6837770726,"v":415830.3822189746,"t":1711159200}
+{"o":174.6837770726,"h":174.6900562752,"l":170.009885116,"c":171.5597844368,"v":442164.1988285932,"t":1711162800}
+{"o":171.5597844368,"h":172.8390032294,"l":171.274411702,"c":171.6460023332,"v":348481.5701726404,"t":1711166400}
+{"o":171.6460023332,"h":172.6157942477,"l":171.0495371254,"c":172.2782211129,"v":296112.832500594,"t":1711170000}
+{"o":172.2782211129,"h":174.1185540992,"l":171.4947162026,"c":173.6643199222,"v":335955.4091630667,"t":1711173600}
+{"o":173.6643199222,"h":177.1262589585,"l":173.5487645257,"c":175.5793731988,"v":378833.5164862087,"t":1711177200}
+{"o":175.5793731988,"h":176.6902237301,"l":174.2969639656,"c":175.4127771752,"v":355562.3962017356,"t":1711180800}
+{"o":175.4127771752,"h":175.7606490942,"l":172.522747332,"c":174.9515172288,"v":293693.5455503369,"t":1711184400}
+{"o":174.9515172288,"h":176.3131258589,"l":174.2075258437,"c":174.421984284,"v":275931.3498237332,"t":1711188000}
+{"o":174.421984284,"h":175.7801902513,"l":174.1060727297,"c":175.388122435,"v":291652.3772541452,"t":1711191600}
+{"o":175.388122435,"h":177.1211547301,"l":174.555944332,"c":176.578382549,"v":302720.5803909045,"t":1711195200}
+{"o":176.578382549,"h":177.2043804456,"l":174.7363578943,"c":176.4855915968,"v":365346.440307097,"t":1711198800}
+{"o":176.4855915968,"h":178.7900095105,"l":174.9901472794,"c":177.3186598966,"v":453232.3177393684,"t":1711202400}
+{"o":177.3186598966,"h":178.0792273393,"l":172.4531997105,"c":174.7675269472,"v":432607.6691344967,"t":1711206000}
+{"o":174.7675269472,"h":176.4348634662,"l":173.4657085133,"c":174.9382432799,"v":373523.5362428201,"t":1711209600}
+{"o":174.9382432799,"h":176.1647300326,"l":174.1143728011,"c":175.4947552964,"v":408013.6816069016,"t":1711213200}
+{"o":175.4947552964,"h":176.4885009281,"l":175.1550143424,"c":175.6033986636,"v":348267.8564759818,"t":1711216800}
+{"o":175.6033986636,"h":176.6311831408,"l":174.1957563655,"c":174.4336467641,"v":285920.6788189639,"t":1711220400}
+{"o":174.4336467641,"h":175.1385912754,"l":172.6147890022,"c":172.7141933058,"v":338411.7665822142,"t":1711224000}
+{"o":172.7141933058,"h":174.4656797771,"l":172.2235146852,"c":173.6706568827,"v":315045.7176085183,"t":1711227600}
+{"o":173.6706568827,"h":175.1008142383,"l":173.2062417981,"c":174.3893957393,"v":269366.2100567606,"t":1711231200}
+{"o":174.3893957393,"h":174.9127651716,"l":171.7572688702,"c":172.27844711,"v":343085.0761964815,"t":1711234800}
+{"o":172.27844711,"h":176.984969218,"l":171.7624851856,"c":175.6106841246,"v":386571.486700866,"t":1711238400}
+{"o":175.6106841246,"h":176.0860936794,"l":174.8058909848,"c":175.5480279396,"v":326293.0685283063,"t":1711242000}
+{"o":175.5480279396,"h":175.8724320698,"l":173.5162772605,"c":173.9855387571,"v":262463.7347679578,"t":1711245600}
+{"o":173.9855387571,"h":174.4344271648,"l":171.2837129172,"c":171.3788353553,"v":320088.5463489016,"t":1711249200}
+{"o":171.3788353553,"h":172.5510459725,"l":170.9098622616,"c":172.3751691106,"v":281305.1164251165,"t":1711252800}
+{"o":172.3751691106,"h":173.5326979975,"l":171.6494972854,"c":172.9912448851,"v":215010.8833143541,"t":1711256400}
+{"o":172.9912448851,"h":173.4748837409,"l":171.5035087894,"c":172.2987277468,"v":220748.4873748514,"t":1711260000}
+{"o":172.2987277468,"h":173.1499580942,"l":171.6455959674,"c":173.0194655472,"v":208818.953672897,"t":1711263600}
+{"o":173.0194655472,"h":175.5968264937,"l":172.4279360504,"c":175.33626601,"v":291321.8895853597,"t":1711267200}
+{"o":175.33626601,"h":175.6085341274,"l":173.0725016158,"c":173.7052259457,"v":229597.7570112818,"t":1711270800}
+{"o":173.7052259457,"h":174.9557463779,"l":173.5077570092,"c":174.2508251662,"v":240136.2254481683,"t":1711274400}
+{"o":174.2508251662,"h":174.9161432089,"l":173.1909479959,"c":174.5593621764,"v":211165.1054132665,"t":1711278000}
+{"o":174.5593621764,"h":176.6194117338,"l":173.9955605162,"c":176.2825420737,"v":299323.1824828592,"t":1711281600}
+{"o":176.2825420737,"h":176.6476757943,"l":174.7192483989,"c":174.9239731804,"v":276611.9401868111,"t":1711285200}
+{"o":174.9239731804,"h":177.0503032269,"l":174.8032316464,"c":176.5314440589,"v":335534.8706300234,"t":1711288800}
+{"o":176.5314440589,"h":176.8074096188,"l":175.3433305691,"c":175.9395237199,"v":372309.5977763629,"t":1711292400}
+{"o":175.9395237199,"h":176.6529186978,"l":173.7594285964,"c":173.9122509139,"v":356131.9359484169,"t":1711296000}
+{"o":173.9122509139,"h":174.3084611136,"l":172.1038319775,"c":173.7356423897,"v":428918.4680473235,"t":1711299600}
+{"o":173.7356423897,"h":176.3834450897,"l":173.699512186,"c":175.9950292333,"v":357594.4267258386,"t":1711303200}
+{"o":175.9950292333,"h":176.6317835856,"l":175.5064225889,"c":175.8315214849,"v":308044.331274509,"t":1711306800}
+{"o":175.8315214849,"h":179.2895568247,"l":174.9345101391,"c":178.4898255053,"v":401970.4720140536,"t":1711310400}
+{"o":178.4898255053,"h":182.2194013362,"l":178.4898255053,"c":181.5618350541,"v":560430.3269153802,"t":1711314000}
+{"o":181.5618350541,"h":185.0229937572,"l":181.5282445709,"c":184.585734714,"v":469546.5408910051,"t":1711317600}
+{"o":184.585734714,"h":186.3560508247,"l":182.8039394319,"c":183.4761060775,"v":504667.2375355055,"t":1711321200}
+{"o":183.4761060775,"h":183.845860401,"l":180.5986933701,"c":180.9506551641,"v":430201.761847832,"t":1711324800}
+{"o":180.9506551641,"h":182.906782555,"l":180.6771190546,"c":182.5759031702,"v":436582.8800908683,"t":1711328400}
+{"o":182.5759031702,"h":184.2994609336,"l":182.0017080238,"c":183.8302662147,"v":407077.603544676,"t":1711332000}
+{"o":183.8302662147,"h":185.1579070685,"l":183.3521910626,"c":184.416464,"v":348533.6470722323,"t":1711335600}
+{"o":184.416464,"h":185.2355097488,"l":183.4515678329,"c":184.8016341546,"v":350702.7292396975,"t":1711339200}
+{"o":184.8016341546,"h":186.8864104267,"l":184.0353254694,"c":185.5992322444,"v":323502.6588459554,"t":1711342800}
+{"o":185.5992322444,"h":187.9381589864,"l":185.0926083724,"c":187.5411017619,"v":275162.6250506047,"t":1711346400}
+{"o":187.5411017619,"h":189.2821946864,"l":185.1789731514,"c":185.3387778349,"v":360117.1427141441,"t":1711350000}
+{"o":185.3387778349,"h":187.2723962071,"l":185.2496158716,"c":186.6673567287,"v":304334.6312839515,"t":1711353600}
+{"o":186.6673567287,"h":189.0990346441,"l":186.3208526895,"c":188.8867970767,"v":315539.3608157927,"t":1711357200}
+{"o":188.8867970767,"h":192.0728143293,"l":188.2819663335,"c":189.1851040058,"v":431990.0042836014,"t":1711360800}
+{"o":189.1851040058,"h":190.1577896933,"l":187.1795288094,"c":187.5689117651,"v":365662.3894376922,"t":1711364400}
+{"o":187.5689117651,"h":188.3432067601,"l":185.8174611625,"c":186.770956418,"v":368042.0934326861,"t":1711368000}
+{"o":186.770956418,"h":190.4236788417,"l":185.9704249505,"c":190.109533358,"v":392800.2854346604,"t":1711371600}
+{"o":190.109533358,"h":196.3803970295,"l":188.7824457695,"c":192.1236537838,"v":716057.9019732348,"t":1711375200}
+{"o":192.1236537838,"h":193.0916233256,"l":190.2827042487,"c":192.3899119486,"v":622285.0527078296,"t":1711378800}
+{"o":192.3899119486,"h":193.1987978068,"l":189.7594183715,"c":192.5487289228,"v":613261.5793730014,"t":1711382400}
+{"o":192.5487289228,"h":194.2449194322,"l":191.8015750934,"c":192.7421527149,"v":589842.2065116076,"t":1711386000}
+{"o":192.7421527149,"h":193.4446258374,"l":191.3254963945,"c":191.9278348019,"v":404285.2162189232,"t":1711389600}
+{"o":191.9278348019,"h":192.3471420636,"l":190.3267196601,"c":191.9270776763,"v":465247.991764376,"t":1711393200}
+{"o":191.9270776763,"h":192.7750566325,"l":190.8707451068,"c":191.4958437073,"v":387314.7722268896,"t":1711396800}
+{"o":191.4958437073,"h":192.1111156221,"l":188.4566117527,"c":189.1391012547,"v":461740.5860913051,"t":1711400400}
+{"o":189.1391012547,"h":190.9677675655,"l":188.5649138755,"c":190.4007813398,"v":424592.9938557047,"t":1711404000}
+{"o":190.4007813398,"h":191.8729210387,"l":188.013205512,"c":188.540694833,"v":367697.4396329193,"t":1711407600}
+{"o":188.540694833,"h":190.4283956924,"l":187.6807107192,"c":188.5817589189,"v":445466.8689961327,"t":1711411200}
+{"o":188.5817589189,"h":189.7973331928,"l":187.9764500128,"c":189.4184220243,"v":334758.5354520082,"t":1711414800}
+{"o":189.4184220243,"h":191.3970133871,"l":188.6806224443,"c":191.2403998995,"v":392998.9081202822,"t":1711418400}
+{"o":191.2403998995,"h":191.7335678385,"l":190.3548578754,"c":191.2453771216,"v":345225.8985353514,"t":1711422000}
+{"o":191.2453771216,"h":193.9348768211,"l":190.9447136677,"c":193.5772598551,"v":380668.4459296105,"t":1711425600}
+{"o":193.5772598551,"h":195.8409642725,"l":193.0632811876,"c":194.5492999444,"v":441391.8614009998,"t":1711429200}
+{"o":194.5492999444,"h":195.4942560888,"l":193.3950286357,"c":195.1872744679,"v":595380.1511578533,"t":1711432800}
+{"o":195.1872744679,"h":196.3123115167,"l":193.5333628187,"c":193.8277118583,"v":762819.3311960201,"t":1711436400}
+{"o":193.8277118583,"h":194.6194997685,"l":192.0874895954,"c":194.0578769116,"v":612410.2368357249,"t":1711440000}
+{"o":194.0578769116,"h":195.350311646,"l":193.1598789737,"c":195.0597284668,"v":424894.665459368,"t":1711443600}
+{"o":195.0597284668,"h":196.2565101642,"l":194.2687397887,"c":195.0219428259,"v":440613.1263263805,"t":1711447200}
+{"o":195.0219428259,"h":196.0776608209,"l":194.324961742,"c":194.6292805654,"v":486436.057965146,"t":1711450800}
+{"o":194.6292805654,"h":195.5462134894,"l":193.1876662412,"c":194.6153970024,"v":499588.5687298406,"t":1711454400}
+{"o":194.6153970024,"h":195.0925330726,"l":191.3358308255,"c":192.5915288524,"v":743360.8596626319,"t":1711458000}
+{"o":192.5915288524,"h":193.1566854897,"l":189.4078771595,"c":191.7589539105,"v":1240480.545082072,"t":1711461600}
+{"o":191.7589539105,"h":191.8587383186,"l":188.1329967984,"c":190.354785439,"v":781057.2129540882,"t":1711465200}
+{"o":190.354785439,"h":191.6356327003,"l":186.2377014623,"c":187.2569785007,"v":712419.0228572409,"t":1711468800}
+{"o":187.2569785007,"h":188.9403808401,"l":186.0242452675,"c":188.4998514419,"v":540307.1422538998,"t":1711472400}
+{"o":188.4998514419,"h":191.2099453232,"l":187.9445898141,"c":189.1681383957,"v":437692.5521795145,"t":1711476000}
+{"o":189.1681383957,"h":189.6509120229,"l":187.1398661755,"c":188.0063129931,"v":533698.8065822752,"t":1711479600}
+{"o":188.0063129931,"h":189.9018515476,"l":187.8951312627,"c":189.7274221331,"v":486189.9451757885,"t":1711483200}
+{"o":189.7274221331,"h":192.4476849753,"l":189.0893242019,"c":191.1189573202,"v":418626.0873871145,"t":1711486800}
+{"o":191.1189573202,"h":192.3616431726,"l":189.6051046792,"c":192.1016937646,"v":458498.5346974599,"t":1711490400}
+{"o":192.1016937646,"h":192.4254990464,"l":190.2319795733,"c":190.2938469988,"v":427518.2129884121,"t":1711494000}
+{"o":190.2938469988,"h":192.2260165761,"l":188.4462444668,"c":192.1106078726,"v":605207.2456684929,"t":1711497600}
+{"o":192.1106078726,"h":192.5828509128,"l":190.0197518053,"c":190.3665898199,"v":542739.2798047842,"t":1711501200}
+{"o":190.3665898199,"h":191.6189467423,"l":189.2188465422,"c":191.5920806198,"v":467444.8593605473,"t":1711504800}
+{"o":191.5920806198,"h":191.6281091356,"l":188.9453105895,"c":189.8980915209,"v":527222.1676264369,"t":1711508400}
+{"o":189.8980915209,"h":190.5547614038,"l":187.7507817038,"c":188.913988904,"v":526708.7394574899,"t":1711512000}
+{"o":188.913988904,"h":190.2089907902,"l":188.0534314363,"c":189.9908508289,"v":368799.8971196701,"t":1711515600}
+{"o":189.9908508289,"h":190.409318884,"l":183.994856455,"c":189.4753576922,"v":445609.9890165981,"t":1711519200}
+{"o":189.4753576922,"h":189.7998347976,"l":185.7799009276,"c":186.6381020169,"v":460025.0870906182,"t":1711522800}
+{"o":186.6381020169,"h":187.5428058318,"l":184.7478790172,"c":184.9817450122,"v":400309.5988659647,"t":1711526400}
+{"o":184.9817450122,"h":186.1860547087,"l":183.3666855201,"c":185.8890643749,"v":490299.0413946016,"t":1711530000}
+{"o":185.8890643749,"h":186.7944112152,"l":185.3032367718,"c":186.3799952094,"v":409541.5648297378,"t":1711533600}
+{"o":186.3799952094,"h":188.4936566193,"l":185.0565470974,"c":188.2681524973,"v":401593.6185252172,"t":1711537200}
+{"o":188.2681524973,"h":188.5910357199,"l":185.9154214928,"c":186.9339141395,"v":433129.7207366778,"t":1711540800}
+{"o":186.9339141395,"h":191.0423862854,"l":184.8782697286,"c":185.4200477155,"v":833665.1403454186,"t":1711544400}
+{"o":185.4200477155,"h":186.1594472719,"l":180.5092136641,"c":184.8548790112,"v":959571.2404483759,"t":1711548000}
+{"o":184.8548790112,"h":185.4858755836,"l":180.7834329289,"c":180.7834329289,"v":647486.5313502687,"t":1711551600}
+{"o":180.7834329289,"h":183.169678876,"l":179.9205475013,"c":182.9335989846,"v":632002.9770094092,"t":1711555200}
+{"o":182.9335989846,"h":184.1399528965,"l":182.0621338211,"c":182.6519180654,"v":403250.1024721296,"t":1711558800}
+{"o":182.6519180654,"h":183.3457854367,"l":180.7041630945,"c":180.9546094967,"v":439032.0596771179,"t":1711562400}
+{"o":180.9546094967,"h":182.6038102842,"l":180.6102151321,"c":182.1417187237,"v":377219.3842139562,"t":1711566000}
+{"o":182.1417187237,"h":184.7518024837,"l":181.4610277126,"c":184.6936739375,"v":423981.5515513067,"t":1711569600}
+{"o":184.6936739375,"h":185.0897379731,"l":182.783762321,"c":183.8794387792,"v":388168.2869830016,"t":1711573200}
+{"o":183.8794387792,"h":186.7081779629,"l":183.5609922254,"c":186.4943905029,"v":408454.426421199,"t":1711576800}
+{"o":186.4943905029,"h":186.5243541732,"l":184.209462363,"c":185.7487713532,"v":391220.8861703369,"t":1711580400}
+{"o":185.7487713532,"h":187.6424434682,"l":184.8337960193,"c":186.0128474911,"v":584260.452812909,"t":1711584000}
+{"o":186.0128474911,"h":186.4473856312,"l":183.0625059289,"c":183.8662557042,"v":453867.9569257461,"t":1711587600}
+{"o":183.8662557042,"h":184.5655156131,"l":180.6516317076,"c":181.4327757146,"v":545387.1038412243,"t":1711591200}
+{"o":181.4327757146,"h":182.1481152315,"l":180.0491770795,"c":181.7267116904,"v":436690.3052074439,"t":1711594800}
+{"o":181.7267116904,"h":183.4608364962,"l":180.7169009088,"c":183.1684673093,"v":406778.4536258844,"t":1711598400}
+{"o":183.1684673093,"h":184.0970593269,"l":182.6430921392,"c":183.1843607784,"v":332992.5334935344,"t":1711602000}
+{"o":183.1843607784,"h":186.6416896575,"l":182.7144306112,"c":186.3949163772,"v":364244.6261114317,"t":1711605600}
+{"o":186.3949163772,"h":187.256051531,"l":185.4966113471,"c":186.86623408,"v":316374.502027866,"t":1711609200}
+{"o":186.86623408,"h":187.9876986091,"l":186.3506218468,"c":186.4413318136,"v":340285.62165156,"t":1711612800}
+{"o":186.4413318136,"h":187.8079420018,"l":186.0414944105,"c":186.8995457859,"v":340159.3748221896,"t":1711616400}
+{"o":186.8995457859,"h":187.2771787246,"l":184.8981055208,"c":185.9985423827,"v":408152.8114788883,"t":1711620000}
+{"o":185.9985423827,"h":186.610888821,"l":184.2029130554,"c":184.8552935049,"v":352974.0479828155,"t":1711623600}
+{"o":184.8552935049,"h":185.4505960876,"l":182.580970388,"c":183.7002216205,"v":405923.7529376522,"t":1711627200}
+{"o":183.7002216205,"h":185.690572945,"l":182.2844703702,"c":185.6175807652,"v":514877.4118828775,"t":1711630800}
+{"o":185.6175807652,"h":189.1823603195,"l":184.7484470949,"c":188.573725764,"v":683852.4378647153,"t":1711634400}
+{"o":188.573725764,"h":188.6751782443,"l":185.5398497042,"c":186.9511158661,"v":586793.7303020451,"t":1711638000}
+{"o":186.9511158661,"h":187.5576216443,"l":184.3734712236,"c":184.9049737672,"v":549867.1159805016,"t":1711641600}
+{"o":184.9049737672,"h":185.1457046903,"l":183.9591458927,"c":184.9162623064,"v":479297.225039446,"t":1711645200}
+{"o":184.9162623064,"h":186.970287237,"l":184.1076077913,"c":185.8008667412,"v":440334.9822541228,"t":1711648800}
+{"o":185.8008667412,"h":187.6234088197,"l":185.1516490816,"c":185.99675374,"v":547463.532528175,"t":1711652400}
+{"o":185.99675374,"h":188.1533601416,"l":185.749400968,"c":187.2096429848,"v":545649.2304326985,"t":1711656000}
+{"o":187.2096429848,"h":188.6644555398,"l":185.4378309606,"c":186.9265737603,"v":576151.0694880687,"t":1711659600}
+{"o":186.9265737603,"h":189.6114331125,"l":185.9602484945,"c":189.5102128873,"v":451362.6339260364,"t":1711663200}
+{"o":189.5102128873,"h":190.9276354216,"l":188.7441009628,"c":189.2657129508,"v":493996.7089723542,"t":1711666800}
+{"o":189.2657129508,"h":189.339974876,"l":187.2202868719,"c":188.2293345533,"v":446949.4197318056,"t":1711670400}
+{"o":188.2293345533,"h":190.4196845597,"l":187.7146524842,"c":188.3590343084,"v":495941.8148154986,"t":1711674000}
+{"o":188.3590343084,"h":189.743597799,"l":187.332041074,"c":188.8722081983,"v":507326.9627688175,"t":1711677600}
+{"o":188.8722081983,"h":189.9909029529,"l":187.5319760746,"c":187.9661079497,"v":466443.8620010193,"t":1711681200}
+{"o":187.9661079497,"h":188.7173781647,"l":186.7864742599,"c":187.1532567634,"v":435310.4577569775,"t":1711684800}
+{"o":187.1532567634,"h":187.73155305,"l":185.3661438611,"c":185.6394071883,"v":462952.9531815926,"t":1711688400}
+{"o":185.6394071883,"h":186.7079163277,"l":184.9241680919,"c":186.13111307,"v":353687.3951391025,"t":1711692000}
+{"o":186.13111307,"h":186.6517412668,"l":183.0415927177,"c":183.2949209561,"v":409293.42825727,"t":1711695600}
+{"o":183.2949209561,"h":185.8159450596,"l":182.9981904264,"c":185.0966122684,"v":351922.6621630636,"t":1711699200}
+{"o":185.0966122684,"h":185.7871293926,"l":182.9805658262,"c":183.3753565352,"v":357814.3850476666,"t":1711702800}
+{"o":183.3753565352,"h":185.3278790161,"l":183.0275554108,"c":185.2233613847,"v":360892.3266623789,"t":1711706400}
+{"o":185.2233613847,"h":186.1771044407,"l":184.7442918432,"c":185.4873787654,"v":356535.5957225305,"t":1711710000}
+{"o":185.4873787654,"h":186.0812244935,"l":184.2535718073,"c":185.4094478452,"v":406351.1033128157,"t":1711713600}
+{"o":185.4094478452,"h":186.8376697092,"l":184.7354542042,"c":186.4559302046,"v":498725.3777117218,"t":1711717200}
+{"o":186.4559302046,"h":189.4798618082,"l":185.8570461772,"c":188.205970528,"v":584092.3150955115,"t":1711720800}
+{"o":188.205970528,"h":188.5185945163,"l":184.0602680426,"c":184.4720381735,"v":682041.9932362582,"t":1711724400}
+{"o":184.4720381735,"h":186.890767148,"l":184.2071199485,"c":184.3933835994,"v":597174.6123920849,"t":1711728000}
+{"o":184.3933835994,"h":185.9699859111,"l":184.1704718282,"c":185.674517027,"v":671476.6153918322,"t":1711731600}
+{"o":185.674517027,"h":186.1332427533,"l":184.4306130186,"c":185.880596929,"v":607634.9904592095,"t":1711735200}
+{"o":185.880596929,"h":187.3774178713,"l":185.0939891528,"c":187.3042601978,"v":630458.2799873208,"t":1711738800}
+{"o":187.3042601978,"h":189.5665464548,"l":186.4814991364,"c":189.2842697488,"v":618584.9738531271,"t":1711742400}
+{"o":189.2842697488,"h":189.5771187419,"l":186.9987856335,"c":188.2090877086,"v":644672.5058409896,"t":1711746000}
+{"o":188.2090877086,"h":192.178926571,"l":187.9338577829,"c":191.8667561319,"v":563772.0686795012,"t":1711749600}
+{"o":191.8667561319,"h":192.8730425473,"l":190.9033572173,"c":191.7691780434,"v":631670.7039474623,"t":1711753200}
+{"o":191.7691780434,"h":194.1291801774,"l":190.5454014713,"c":193.7986046465,"v":649896.0617163791,"t":1711756800}
+{"o":193.7986046465,"h":194.2896802036,"l":191.8346728993,"c":192.0001155446,"v":634082.0554284863,"t":1711760400}
+{"o":192.0001155446,"h":192.8090012222,"l":191.1177258897,"c":191.6460783783,"v":533113.0774373703,"t":1711764000}
+{"o":191.6460783783,"h":192.8556005785,"l":191.5585475913,"c":192.45538303,"v":536390.2790798545,"t":1711767600}
+{"o":192.45538303,"h":198.1768398253,"l":192.271262845,"c":198.0688278889,"v":779021.7793808667,"t":1711771200}
+{"o":198.0688278889,"h":199.6218902234,"l":196.9998062834,"c":198.4039795483,"v":733349.6627896441,"t":1711774800}
+{"o":198.4039795483,"h":199.5113454452,"l":196.9674106535,"c":197.47132523,"v":744917.8899358142,"t":1711778400}
+{"o":197.47132523,"h":198.3692895257,"l":195.2194143534,"c":195.4853899774,"v":730758.3029392186,"t":1711782000}
+{"o":195.4853899774,"h":196.3126396617,"l":192.8332935427,"c":194.285152491,"v":682327.0811668308,"t":1711785600}
+{"o":194.285152491,"h":196.4567855052,"l":193.9516856019,"c":195.6117336527,"v":558663.0223087221,"t":1711789200}
+{"o":195.6117336527,"h":196.4642879841,"l":194.9769680009,"c":195.5866225825,"v":475890.8010013656,"t":1711792800}
+{"o":195.5866225825,"h":198.308409104,"l":195.5866225825,"c":197.4868168029,"v":488916.9027649061,"t":1711796400}
+{"o":197.4868168029,"h":198.2261180184,"l":196.3506771965,"c":197.6631109456,"v":498413.4697176522,"t":1711800000}
+{"o":197.6631109456,"h":197.7755983966,"l":195.8697843379,"c":196.8408243274,"v":533337.2705417044,"t":1711803600}
+{"o":196.8408243274,"h":197.3556416807,"l":194.7341134738,"c":195.5145915035,"v":569813.8056161746,"t":1711807200}
+{"o":195.5145915035,"h":196.6677819552,"l":194.9636536395,"c":195.9498356913,"v":678558.3567413904,"t":1711810800}
+{"o":195.9498356913,"h":197.482010421,"l":195.249786736,"c":197.2831359279,"v":733675.3604147336,"t":1711814400}
+{"o":197.2831359279,"h":197.552626461,"l":196.0922643545,"c":196.6435035392,"v":532634.5898639301,"t":1711818000}
+{"o":196.6435035392,"h":197.3825078042,"l":195.5840456631,"c":195.710779944,"v":485741.2132579964,"t":1711821600}
+{"o":195.710779944,"h":196.2928212071,"l":193.1664599112,"c":195.2072690504,"v":574035.972043477,"t":1711825200}
+{"o":195.2072690504,"h":195.4492082592,"l":194.1705510346,"c":194.5539270178,"v":430854.2580915273,"t":1711828800}
+{"o":194.5539270178,"h":195.3063224838,"l":193.419658952,"c":194.8121308428,"v":397780.620733596,"t":1711832400}
+{"o":194.8121308428,"h":196.3262445313,"l":194.2351788397,"c":195.7831504935,"v":460261.0113453118,"t":1711836000}
+{"o":195.7831504935,"h":196.0348261629,"l":192.9030788482,"c":193.8416363274,"v":501265.1853030321,"t":1711839600}
+{"o":193.8416363274,"h":196.4712156916,"l":193.3653083757,"c":194.897382387,"v":536660.428084523,"t":1711843200}
+{"o":194.897382387,"h":196.8642093076,"l":194.105301325,"c":196.5296654239,"v":531878.6465764679,"t":1711846800}
+{"o":196.5296654239,"h":196.9370893483,"l":194.7293347999,"c":195.1115549326,"v":548203.4525183358,"t":1711850400}
+{"o":195.1115549326,"h":195.7939700557,"l":193.2786792887,"c":193.9532877049,"v":494455.1013991081,"t":1711854000}
+{"o":193.9532877049,"h":195.2898073985,"l":193.5296925266,"c":195.022771704,"v":376372.1931633227,"t":1711857600}
+{"o":195.022771704,"h":196.3919185979,"l":194.3639934514,"c":196.1316837287,"v":378071.3370110907,"t":1711861200}
+{"o":196.1316837287,"h":196.3782736292,"l":194.3802973689,"c":194.6561749562,"v":373035.1923817963,"t":1711864800}
+{"o":194.6561749562,"h":196.8600877033,"l":194.4059889664,"c":196.3441526567,"v":374269.6918632304,"t":1711868400}
+{"o":196.3441526567,"h":196.9213475032,"l":195.5913805361,"c":196.6391921362,"v":462411.2547512687,"t":1711872000}
+{"o":196.6391921362,"h":196.7621081613,"l":195.1611522491,"c":196.196189615,"v":490458.0818279352,"t":1711875600}
+{"o":196.196189615,"h":196.7199662673,"l":195.0013591647,"c":195.6566903743,"v":413558.4160573506,"t":1711879200}
+{"o":195.6566903743,"h":196.5888713221,"l":195.0189342224,"c":195.4247300562,"v":366357.8131434062,"t":1711882800}
+{"o":195.4247300562,"h":196.775455375,"l":195.0606829275,"c":195.8740640989,"v":384946.9722490637,"t":1711886400}
+{"o":195.8740640989,"h":197.3456680633,"l":195.2193465655,"c":196.6498172445,"v":500012.2847363994,"t":1711890000}
+{"o":196.6498172445,"h":197.0379702116,"l":195.4224101804,"c":196.0186897034,"v":484596.5660744924,"t":1711893600}
+{"o":196.0186897034,"h":196.6785025515,"l":195.10494833,"c":195.2450523062,"v":513732.8090508675,"t":1711897200}
+{"o":195.2450523062,"h":196.3632534942,"l":195.0489541841,"c":195.9348556066,"v":511793.1016651909,"t":1711900800}
+{"o":195.9348556066,"h":196.8450121803,"l":195.3643602936,"c":196.470356136,"v":514315.4525762796,"t":1711904400}
+{"o":196.470356136,"h":199.0349659344,"l":195.6658487803,"c":197.9588633769,"v":535381.0856923526,"t":1711908000}
+{"o":197.9588633769,"h":201.0670736968,"l":197.4529232423,"c":199.6332701916,"v":625682.4684587063,"t":1711911600}
+{"o":199.6332701916,"h":200.4455393377,"l":198.0261186729,"c":198.9680469887,"v":520101.6161588357,"t":1711915200}
+{"o":198.9680469887,"h":199.5642653371,"l":198.0476708384,"c":199.2256769018,"v":541950.1439051076,"t":1711918800}
+{"o":199.2256769018,"h":200.7549153453,"l":198.4017555418,"c":200.1851180138,"v":563996.8691336775,"t":1711922400}
+{"o":200.1851180138,"h":203.1828654227,"l":199.5022590546,"c":201.8633825184,"v":665198.7212063173,"t":1711926000}
+{"o":201.8633825184,"h":202.8873643886,"l":200.451448822,"c":201.6281419368,"v":659809.285582968,"t":1711929600}
+{"o":201.6281419368,"h":204.0645110269,"l":201.1469531871,"c":202.657366983,"v":683458.2659706465,"t":1711933200}
+{"o":202.657366983,"h":203.3268872621,"l":201.7785624965,"c":202.3885687583,"v":602799.1477044069,"t":1711936800}
+{"o":202.3885687583,"h":203.4306829953,"l":200.9315619616,"c":202.3709466402,"v":635804.2229976046,"t":1711940400}
+{"o":202.3709466402,"h":203.6960937764,"l":200.8333390404,"c":200.9399759697,"v":627463.2007594107,"t":1711944000}
+{"o":200.9399759697,"h":201.7637104327,"l":193.449488216,"c":194.6461529519,"v":1033054.0400529092,"t":1711947600}
+{"o":194.6461529519,"h":198.2445875589,"l":194.0792855491,"c":197.9751471677,"v":826701.8437735512,"t":1711951200}
+{"o":197.9751471677,"h":199.6778799223,"l":197.4889352985,"c":197.7764748908,"v":525616.2719797484,"t":1711954800}
+{"o":197.7764748908,"h":198.4421152955,"l":195.1656675971,"c":196.2780038504,"v":610469.7508456717,"t":1711958400}
+{"o":196.2780038504,"h":197.8852713265,"l":196.16121764,"c":196.6051859204,"v":435340.1057635996,"t":1711962000}
+{"o":196.6051859204,"h":197.4906879338,"l":194.6096484786,"c":196.2845629685,"v":429089.505620726,"t":1711965600}
+{"o":196.2845629685,"h":197.2886053359,"l":194.9531387951,"c":195.0080087752,"v":434059.6719671161,"t":1711969200}
+{"o":195.0080087752,"h":196.7340058086,"l":194.7335286873,"c":196.6483124717,"v":483267.1272320381,"t":1711972800}
+{"o":196.6483124717,"h":197.6754676013,"l":195.745202932,"c":196.6355791698,"v":610441.9280418333,"t":1711976400}
+{"o":196.6355791698,"h":197.4196304814,"l":190.3507291328,"c":191.2013142276,"v":861158.5225429549,"t":1711980000}
+{"o":191.2013142276,"h":191.7188668482,"l":186.7468805856,"c":187.8677259055,"v":944537.9134976279,"t":1711983600}
+{"o":187.8677259055,"h":190.8401386806,"l":186.957457293,"c":189.2486993385,"v":716766.9299014336,"t":1711987200}
+{"o":189.2486993385,"h":190.1260464322,"l":187.575882958,"c":189.9009643263,"v":552535.1017297786,"t":1711990800}
+{"o":189.9009643263,"h":190.0390164874,"l":187.252162298,"c":189.4048876429,"v":615927.0925902927,"t":1711994400}
+{"o":189.4048876429,"h":193.3516878013,"l":188.6981037462,"c":193.1511329487,"v":565248.6831439668,"t":1711998000}
+{"o":193.1511329487,"h":193.6324258407,"l":191.4468591448,"c":193.5459163652,"v":525307.6958228272,"t":1712001600}
+{"o":193.5459163652,"h":193.7766486303,"l":192.274258125,"c":192.5770663495,"v":445290.5592555344,"t":1712005200}
+{"o":192.5770663495,"h":193.5062334336,"l":191.7875362948,"c":192.749714104,"v":511870.0913031733,"t":1712008800}
+{"o":192.749714104,"h":193.6934826777,"l":192.028940569,"c":192.0810036031,"v":492025.2661315472,"t":1712012400}
+{"o":192.0810036031,"h":192.7636541819,"l":188.2653410391,"c":189.5746246078,"v":628294.6785569793,"t":1712016000}
+{"o":189.5746246078,"h":191.8437821065,"l":188.9870503691,"c":189.9711760046,"v":515884.5692387876,"t":1712019600}
+{"o":189.9711760046,"h":190.1910828254,"l":181.707752985,"c":185.3613270351,"v":1120510.9311404836,"t":1712023200}
+{"o":185.3613270351,"h":186.3054243503,"l":182.887724327,"c":183.4590780453,"v":841080.5525450177,"t":1712026800}
+{"o":183.4590780453,"h":184.5623474394,"l":181.9589769865,"c":183.4229278033,"v":649998.7862986173,"t":1712030400}
+{"o":183.4229278033,"h":184.5031539584,"l":181.0344888567,"c":184.3668534576,"v":651202.4701136549,"t":1712034000}
+{"o":184.3668534576,"h":186.1816801832,"l":183.5471426292,"c":185.4104231027,"v":647768.1874755371,"t":1712037600}
+{"o":185.4104231027,"h":185.9918676884,"l":182.6221637851,"c":183.0373701257,"v":495545.2455853969,"t":1712041200}
+{"o":183.0373701257,"h":183.7111499472,"l":180.3606030387,"c":181.0272645865,"v":468450.1000772545,"t":1712044800}
+{"o":181.0272645865,"h":182.8773969569,"l":179.5877155499,"c":182.1066631718,"v":600696.9440881163,"t":1712048400}
+{"o":182.1066631718,"h":182.4341643758,"l":179.4055617592,"c":180.6789053887,"v":458000.5133048296,"t":1712052000}
+{"o":180.6789053887,"h":181.2667989867,"l":176.9438424102,"c":179.7034798176,"v":548194.3382071574,"t":1712055600}
+{"o":179.7034798176,"h":181.6182859358,"l":178.1664888936,"c":178.8565607288,"v":528595.1806525829,"t":1712059200}
+{"o":178.8565607288,"h":179.7021653362,"l":175.6666338816,"c":178.3427588127,"v":716242.0435971136,"t":1712062800}
+{"o":178.3427588127,"h":182.1452689232,"l":177.5617448937,"c":180.2882245752,"v":675802.4004019846,"t":1712066400}
+{"o":180.2882245752,"h":182.0254978921,"l":176.4751979932,"c":177.2675191617,"v":721565.331263011,"t":1712070000}
+{"o":177.2675191617,"h":180.8561264219,"l":176.747063213,"c":180.3211961582,"v":986624.358725987,"t":1712073600}
+{"o":180.3211961582,"h":182.393566145,"l":178.5612265892,"c":182.2629175119,"v":706831.9398622251,"t":1712077200}
+{"o":182.2629175119,"h":185.1227725307,"l":181.4916821111,"c":184.9040661861,"v":627785.9244072411,"t":1712080800}
+{"o":184.9040661861,"h":186.7717004202,"l":184.0659552632,"c":185.6857999345,"v":580819.990321463,"t":1712084400}
+{"o":185.6857999345,"h":186.2530814728,"l":183.6296238707,"c":184.6034227662,"v":651254.0728505891,"t":1712088000}
+{"o":184.6034227662,"h":185.2208871811,"l":182.2677037527,"c":183.6995442802,"v":630846.0775849565,"t":1712091600}
+{"o":183.6995442802,"h":185.0830658819,"l":182.896482074,"c":183.9295072241,"v":471616.1100878541,"t":1712095200}
+{"o":183.9295072241,"h":183.9968331344,"l":180.5041331804,"c":181.2719564689,"v":487659.1244633506,"t":1712098800}
+{"o":181.2719564689,"h":182.3667698225,"l":176.0004208448,"c":180.9255478097,"v":736477.1169741516,"t":1712102400}
+{"o":180.9255478097,"h":185.9655722036,"l":178.4208474415,"c":185.068919846,"v":642361.9373044807,"t":1712106000}
+{"o":185.068919846,"h":186.286725312,"l":183.571490462,"c":185.6072625559,"v":528595.4932049321,"t":1712109600}
+{"o":185.6072625559,"h":188.904049383,"l":184.1328363006,"c":188.2560011031,"v":480156.9133887268,"t":1712113200}
+{"o":188.2560011031,"h":189.0758574582,"l":186.8086439515,"c":187.8158697611,"v":562255.1995955671,"t":1712116800}
+{"o":187.8158697611,"h":188.6713805142,"l":186.556343614,"c":188.4321578695,"v":479814.680691823,"t":1712120400}
+{"o":188.4321578695,"h":191.756188751,"l":187.6357099222,"c":190.4883895999,"v":483862.0798792936,"t":1712124000}
+{"o":190.4883895999,"h":191.2931637927,"l":189.0503288354,"c":189.6355620034,"v":368218.9190414741,"t":1712127600}
+{"o":189.6355620034,"h":191.4561914776,"l":188.2613666035,"c":190.5561458954,"v":428141.5365443233,"t":1712131200}
+{"o":190.5561458954,"h":191.4020593099,"l":189.5987984773,"c":190.1634896702,"v":393732.4907310691,"t":1712134800}
+{"o":190.1634896702,"h":190.9181329515,"l":187.1169110775,"c":188.4310002981,"v":395340.7422968526,"t":1712138400}
+{"o":188.4310002981,"h":188.8264618173,"l":186.2198597193,"c":187.7176665005,"v":662062.3039502153,"t":1712142000}
+{"o":187.7176665005,"h":188.946783276,"l":186.5908842891,"c":187.9338302116,"v":742657.0114267241,"t":1712145600}
+{"o":187.9338302116,"h":189.2743112364,"l":186.4189800506,"c":186.9351511763,"v":703563.7241250252,"t":1712149200}
+{"o":186.9351511763,"h":191.6030150952,"l":186.7152043292,"c":190.3751570085,"v":700739.6227908779,"t":1712152800}
+{"o":190.3751570085,"h":190.7447869741,"l":187.5190099427,"c":188.906594828,"v":614576.7983068342,"t":1712156400}
+{"o":188.906594828,"h":190.8553578622,"l":187.7716941109,"c":189.2133158325,"v":692118.3544162686,"t":1712160000}
+{"o":189.2133158325,"h":190.074095233,"l":187.0953233863,"c":187.7485592167,"v":683747.1047137529,"t":1712163600}
+{"o":187.7485592167,"h":188.005463612,"l":184.2274021987,"c":186.2419009486,"v":595227.6665091998,"t":1712167200}
+{"o":186.2419009486,"h":186.7271075654,"l":183.9226670895,"c":185.5401084418,"v":487514.8667188497,"t":1712170800}
+{"o":185.5401084418,"h":185.7836406574,"l":182.5024246752,"c":183.3439547473,"v":610461.5907008415,"t":1712174400}
+{"o":183.3439547473,"h":185.6796424535,"l":181.2676286646,"c":184.9790561724,"v":606741.2792568712,"t":1712178000}
+{"o":184.9790561724,"h":186.3342388568,"l":184.3104109415,"c":186.0492454788,"v":486803.7557176527,"t":1712181600}
+{"o":186.0492454788,"h":186.7305560242,"l":183.7159100351,"c":184.8727366293,"v":417031.7013371204,"t":1712185200}
+{"o":184.8727366293,"h":187.2940200145,"l":184.3561390821,"c":186.5920045689,"v":482196.7974269486,"t":1712188800}
+{"o":186.5920045689,"h":186.6494847669,"l":184.1971226671,"c":185.6123301831,"v":464599.9934407229,"t":1712192400}
+{"o":185.6123301831,"h":185.8921754184,"l":182.2997221712,"c":183.2960436513,"v":586674.4718597378,"t":1712196000}
+{"o":183.2960436513,"h":184.1985727928,"l":180.5518853596,"c":181.3979814394,"v":564472.9572496719,"t":1712199600}
+{"o":181.3979814394,"h":182.1551709896,"l":178.5200502764,"c":181.8047331541,"v":547178.134416324,"t":1712203200}
+{"o":181.8047331541,"h":183.2962146476,"l":181.2488363985,"c":182.6332507241,"v":451572.191451756,"t":1712206800}
+{"o":182.6332507241,"h":184.4431833787,"l":182.2855501372,"c":183.8228820687,"v":318000.8344923231,"t":1712210400}
+{"o":183.8228820687,"h":185.5797757619,"l":183.3071298789,"c":184.6664888374,"v":308103.2672731545,"t":1712214000}
+{"o":184.6664888374,"h":186.0523660261,"l":184.2219161666,"c":185.3483540091,"v":319884.7018131696,"t":1712217600}
+{"o":185.3483540091,"h":185.7995692932,"l":183.2519241257,"c":185.1149388861,"v":355999.3202354605,"t":1712221200}
+{"o":185.1149388861,"h":186.1772476701,"l":184.3968914133,"c":185.3285146951,"v":323266.0483324282,"t":1712224800}
+{"o":185.3285146951,"h":186.1049754877,"l":184.2913529032,"c":185.2556835874,"v":347229.392501147,"t":1712228400}
+{"o":185.2556835874,"h":187.2438906865,"l":184.5908501708,"c":185.010910053,"v":600925.3038919743,"t":1712232000}
+{"o":185.010910053,"h":191.4450068651,"l":184.5125017122,"c":188.049979422,"v":895990.315140921,"t":1712235600}
+{"o":188.049979422,"h":189.4209254843,"l":187.1010247763,"c":188.0737742487,"v":555039.590056185,"t":1712239200}
+{"o":188.0737742487,"h":188.6624948761,"l":186.2505180797,"c":186.8212680426,"v":501116.0476026494,"t":1712242800}
+{"o":186.8212680426,"h":188.3287760011,"l":186.5920681704,"c":187.2736160367,"v":421068.5755485399,"t":1712246400}
+{"o":187.2736160367,"h":189.1285133007,"l":186.238106061,"c":188.926839346,"v":500637.3004927108,"t":1712250000}
+{"o":188.926839346,"h":190.3201270688,"l":185.3664384029,"c":185.7927480736,"v":695609.5278781141,"t":1712253600}
+{"o":185.7927480736,"h":186.9931659897,"l":182.2534639162,"c":185.4294133762,"v":515930.9626756439,"t":1712257200}
+{"o":185.4294133762,"h":185.6706073462,"l":180.560602233,"c":182.3730897486,"v":693514.2684575556,"t":1712260800}
+{"o":182.3730897486,"h":183.6256328709,"l":180.9865823232,"c":181.9183269731,"v":545432.5679701378,"t":1712264400}
+{"o":181.9183269731,"h":183.0933582446,"l":181.2665203083,"c":182.1101289714,"v":408231.6176703646,"t":1712268000}
+{"o":182.1101289714,"h":184.2069835637,"l":181.5536874502,"c":183.9092371262,"v":366758.5716477447,"t":1712271600}
+{"o":183.9092371262,"h":184.9346199913,"l":182.8245949726,"c":184.8883412432,"v":388243.258357385,"t":1712275200}
+{"o":184.8883412432,"h":184.97445802,"l":181.1891520672,"c":182.202500401,"v":473882.6518585252,"t":1712278800}
+{"o":182.202500401,"h":182.630064049,"l":177.1949297803,"c":177.8676792388,"v":538312.9597517985,"t":1712282400}
+{"o":177.8676792388,"h":180.0856617912,"l":177.2881925011,"c":179.1366793792,"v":366186.1363355089,"t":1712286000}
+{"o":179.1366793792,"h":180.3916669068,"l":174.8037419269,"c":176.645945095,"v":390166.3965373354,"t":1712289600}
+{"o":176.645945095,"h":179.2048805438,"l":172.7450691861,"c":175.4103497467,"v":566673.9800196788,"t":1712293200}
+{"o":175.4103497467,"h":176.6822310048,"l":174.3050124061,"c":174.9857002196,"v":378861.7247399869,"t":1712296800}
+{"o":174.9857002196,"h":175.5936486928,"l":172.1628270379,"c":174.8267353887,"v":328399.6906478259,"t":1712300400}
+{"o":174.8267353887,"h":176.9228487379,"l":171.6061683218,"c":172.7306567297,"v":365938.2249895174,"t":1712304000}
+{"o":172.7306567297,"h":172.9327414069,"l":170.6514139032,"c":172.291709626,"v":446534.2474635507,"t":1712307600}
+{"o":172.291709626,"h":172.9325378127,"l":169.6421691948,"c":171.8451669884,"v":425411.1404703381,"t":1712311200}
+{"o":171.8451669884,"h":172.5247531319,"l":168.9138782453,"c":169.4218152401,"v":389863.3801117365,"t":1712314800}
+{"o":169.4218152401,"h":172.7472502162,"l":164.9557494319,"c":172.5760760395,"v":585285.2257971405,"t":1712318400}
+{"o":172.5760760395,"h":177.8816152737,"l":170.4511161431,"c":174.9909078511,"v":595903.8485881521,"t":1712322000}
+{"o":174.9909078511,"h":178.7150979921,"l":173.5506557283,"c":175.9649738517,"v":565931.0144288943,"t":1712325600}
+{"o":175.9649738517,"h":177.0459673467,"l":172.2050401575,"c":176.0949406233,"v":482869.7099390099,"t":1712329200}
+{"o":176.0949406233,"h":176.6964768645,"l":172.7657919359,"c":174.3645690737,"v":420579.6904725811,"t":1712332800}
+{"o":174.3645690737,"h":174.775258249,"l":171.5328304154,"c":173.0748916664,"v":375898.5659888697,"t":1712336400}
+{"o":173.0748916664,"h":174.7662541366,"l":172.2570286065,"c":174.5802441047,"v":390341.6990891648,"t":1712340000}
+{"o":174.5802441047,"h":176.8083546205,"l":173.8040877473,"c":175.4213762218,"v":432325.5412892138,"t":1712343600}
+{"o":175.4213762218,"h":176.8233008093,"l":174.9804434581,"c":175.766927314,"v":503460.6110724628,"t":1712347200}
+{"o":175.766927314,"h":177.6636893007,"l":174.9643840992,"c":174.9819156728,"v":395190.1495829082,"t":1712350800}
+{"o":174.9819156728,"h":175.7021530567,"l":174.0443784335,"c":174.2995241467,"v":313285.1839455844,"t":1712354400}
+{"o":174.2995241467,"h":175.5152477452,"l":173.9633021141,"c":174.2244696186,"v":277604.2789149527,"t":1712358000}
+{"o":174.2244696186,"h":176.4250369198,"l":173.3778931634,"c":175.1576885139,"v":376962.9474839777,"t":1712361600}
+{"o":175.1576885139,"h":176.3156882084,"l":174.2867306434,"c":174.6083117662,"v":297057.6319243374,"t":1712365200}
+{"o":174.6083117662,"h":175.3194597081,"l":173.3024117603,"c":173.6791821509,"v":286018.3976951393,"t":1712368800}
+{"o":173.6791821509,"h":176.2729739801,"l":173.2334059687,"c":175.7720590983,"v":275813.2601684953,"t":1712372400}
+{"o":175.7720590983,"h":176.1044419471,"l":174.7342471546,"c":175.5613984805,"v":271594.9667716049,"t":1712376000}
+{"o":175.5613984805,"h":178.1377309515,"l":175.0142351837,"c":177.3696986735,"v":355455.5511410601,"t":1712379600}
+{"o":177.3696986735,"h":178.0648692003,"l":176.7734718464,"c":177.7324481094,"v":303829.4996185338,"t":1712383200}
+{"o":177.7324481094,"h":177.9937826337,"l":176.1758064629,"c":177.1712671533,"v":282137.4049328621,"t":1712386800}
+{"o":177.1712671533,"h":178.0864183634,"l":176.3661028887,"c":177.7770927003,"v":286174.8602497029,"t":1712390400}
+{"o":177.7770927003,"h":178.4203193084,"l":175.8362115833,"c":176.1065297491,"v":288623.1460665449,"t":1712394000}
+{"o":176.1065297491,"h":176.8318458237,"l":175.1821840764,"c":175.9636047385,"v":240738.719090092,"t":1712397600}
+{"o":175.9636047385,"h":176.5186557077,"l":175.0430087785,"c":175.5538953673,"v":222830.1285795437,"t":1712401200}
+{"o":175.5538953673,"h":176.2244386882,"l":174.2530401559,"c":175.0134459357,"v":243586.2000824691,"t":1712404800}
+{"o":175.0134459357,"h":175.3575179218,"l":172.5146404428,"c":173.9989592268,"v":225867.17891166,"t":1712408400}
+{"o":173.9989592268,"h":175.8903702548,"l":173.1497083322,"c":175.0689290059,"v":243647.3031735198,"t":1712412000}
+{"o":175.0689290059,"h":178.5017777013,"l":174.718928964,"c":176.9289049099,"v":313820.6450635003,"t":1712415600}
+{"o":176.9289049099,"h":178.9963752516,"l":176.4608494584,"c":177.6644414607,"v":444284.3669711064,"t":1712419200}
+{"o":177.6644414607,"h":178.4110868182,"l":175.4440397081,"c":177.4255416788,"v":349988.1989165772,"t":1712422800}
+{"o":177.4255416788,"h":178.0958965787,"l":176.1777546759,"c":177.1543391986,"v":294259.4017274331,"t":1712426400}
+{"o":177.1543391986,"h":177.9165516956,"l":176.7897105613,"c":177.4177935045,"v":278548.3612084679,"t":1712430000}
+{"o":177.4177935045,"h":178.1310604208,"l":176.7877579846,"c":177.9205313903,"v":304831.2210188123,"t":1712433600}
+{"o":177.9205313903,"h":178.5830238898,"l":176.9380980055,"c":177.7195580883,"v":320610.6222952188,"t":1712437200}
+{"o":177.7195580883,"h":179.0912824095,"l":176.9494067023,"c":178.6420545293,"v":425909.9198586494,"t":1712440800}
+{"o":178.6420545293,"h":180.2774937608,"l":178.4261245908,"c":178.8272598544,"v":472917.8147868604,"t":1712444400}
+{"o":178.8272598544,"h":179.153301561,"l":175.4856177787,"c":178.0898966604,"v":303440.198714212,"t":1712448000}
+{"o":178.0898966604,"h":182.6220969802,"l":178.0040528768,"c":182.3071490727,"v":418389.7510864414,"t":1712451600}
+{"o":182.3071490727,"h":183.2502427258,"l":180.4603056582,"c":180.9144508066,"v":378679.8504675934,"t":1712455200}
+{"o":180.9144508066,"h":182.4619782267,"l":180.3946388303,"c":180.7144219588,"v":368762.7480039085,"t":1712458800}
+{"o":180.7144219588,"h":183.0426306604,"l":179.9990139117,"c":180.5455480859,"v":343145.9367356999,"t":1712462400}
+{"o":180.5455480859,"h":181.5903058024,"l":180.0410572132,"c":181.0382532009,"v":276693.7894399663,"t":1712466000}
+{"o":181.0382532009,"h":181.7547864622,"l":179.1684007127,"c":179.550283501,"v":360398.7040375868,"t":1712469600}
+{"o":179.550283501,"h":180.170479066,"l":179.141195576,"c":179.7492222492,"v":282719.1749882387,"t":1712473200}
+{"o":179.7492222492,"h":180.887336389,"l":179.3032354916,"c":180.1027683565,"v":271471.4755826058,"t":1712476800}
+{"o":180.1027683565,"h":180.6232119225,"l":178.4480424588,"c":179.3381218223,"v":244824.6544298154,"t":1712480400}
+{"o":179.3381218223,"h":180.5913987801,"l":178.6642385523,"c":180.41478138,"v":230318.6805231222,"t":1712484000}
+{"o":180.41478138,"h":181.2027308812,"l":179.6165996858,"c":180.734504947,"v":226994.9803700001,"t":1712487600}
+{"o":180.734504947,"h":181.6302047078,"l":179.4443698343,"c":181.0891714476,"v":216695.2012186792,"t":1712491200}
+{"o":181.0891714476,"h":181.9519257659,"l":180.6158726059,"c":181.5282335578,"v":323754.3138121317,"t":1712494800}
+{"o":181.5282335578,"h":182.3626213751,"l":180.4371798248,"c":181.7922031446,"v":269527.5689243746,"t":1712498400}
+{"o":181.7922031446,"h":182.9685535195,"l":179.5813845877,"c":179.6862696205,"v":319732.9667653239,"t":1712502000}
+{"o":179.6862696205,"h":182.6506295988,"l":179.5593074009,"c":181.6287269417,"v":376868.981513099,"t":1712505600}
+{"o":181.6287269417,"h":182.2586158235,"l":179.7024189601,"c":180.1384070584,"v":350425.7673578372,"t":1712509200}
+{"o":180.1384070584,"h":180.6884149716,"l":177.6253257706,"c":178.8251792016,"v":409493.181421171,"t":1712512800}
+{"o":178.8251792016,"h":179.5628805062,"l":177.5011096084,"c":178.2898472159,"v":451880.7047173231,"t":1712516400}
+{"o":178.2898472159,"h":179.5458468236,"l":177.4649724422,"c":178.7759856671,"v":370218.176719682,"t":1712520000}
+{"o":178.7759856671,"h":179.5936416787,"l":177.4801814333,"c":177.8033996042,"v":294932.4315392583,"t":1712523600}
+{"o":177.8033996042,"h":179.9702333998,"l":176.7578429306,"c":178.5504451074,"v":290559.4242101269,"t":1712527200}
+{"o":178.5504451074,"h":180.0197974939,"l":178.1703372105,"c":179.4786087547,"v":261051.9265595026,"t":1712530800}
+{"o":179.4786087547,"h":180.0314843841,"l":175.9212418807,"c":177.8280838506,"v":312223.0448874986,"t":1712534400}
+{"o":177.8280838506,"h":179.3733956023,"l":176.6458861527,"c":177.2081289731,"v":266238.4338852523,"t":1712538000}
+{"o":177.2081289731,"h":177.9015286605,"l":176.155050847,"c":176.5920176974,"v":311795.3857405398,"t":1712541600}
+{"o":176.5920176974,"h":177.3790865995,"l":174.0717471033,"c":176.01856711,"v":324421.6085777877,"t":1712545200}
+{"o":176.01856711,"h":177.085781327,"l":175.6341008767,"c":176.0533661833,"v":301592.1455910362,"t":1712548800}
+{"o":176.0533661833,"h":177.3977662312,"l":174.7575659265,"c":177.1142387891,"v":285558.3844919817,"t":1712552400}
+{"o":177.1142387891,"h":178.5415960075,"l":176.2055431302,"c":176.935816998,"v":306331.1450676559,"t":1712556000}
+{"o":176.935816998,"h":181.3199450991,"l":176.3551768721,"c":179.9875578506,"v":471852.0398276009,"t":1712559600}
+{"o":179.9875578506,"h":184.3413898425,"l":179.5482728028,"c":183.6202602492,"v":532190.9336457343,"t":1712563200}
+{"o":183.6202602492,"h":185.5070406267,"l":182.5198512621,"c":182.9798326294,"v":425671.2802487258,"t":1712566800}
+{"o":182.9798326294,"h":184.1369178366,"l":181.8168947305,"c":183.1557124138,"v":333450.2316672222,"t":1712570400}
+{"o":183.1557124138,"h":183.6040977885,"l":181.7567292524,"c":182.5779183163,"v":283692.4628037331,"t":1712574000}
+{"o":182.5779183163,"h":183.5711333887,"l":180.1600111074,"c":180.4061444919,"v":326592.6381638771,"t":1712577600}
+{"o":180.4061444919,"h":185.4650137932,"l":178.8801307019,"c":181.0236560602,"v":457885.4607161164,"t":1712581200}
+{"o":181.0236560602,"h":181.516239586,"l":177.4113708694,"c":180.4857788103,"v":372608.206133695,"t":1712584800}
+{"o":180.4857788103,"h":182.3028009107,"l":179.8703608042,"c":181.4600928836,"v":592737.524523861,"t":1712588400}
+{"o":181.4600928836,"h":185.0252624017,"l":180.8459953015,"c":181.5725454786,"v":569337.1243292686,"t":1712592000}
+{"o":181.5725454786,"h":188.8162802852,"l":180.0361113085,"c":180.6531496441,"v":494160.1800535903,"t":1712595600}
+{"o":180.6531496441,"h":182.076613806,"l":180.0483647507,"c":180.2245239239,"v":352965.0782821475,"t":1712599200}
+{"o":180.2245239239,"h":180.8255785783,"l":178.7158340457,"c":179.5212574691,"v":392449.2181846958,"t":1712602800}
+{"o":179.5212574691,"h":180.7076172218,"l":178.7050519428,"c":180.0382882247,"v":349360.9345053649,"t":1712606400}
+{"o":180.0382882247,"h":181.6795728529,"l":179.802906347,"c":181.413240613,"v":328793.7520238877,"t":1712610000}
+{"o":181.413240613,"h":181.8024617874,"l":180.1608669735,"c":181.2100305772,"v":327080.3476036525,"t":1712613600}
+{"o":181.2100305772,"h":183.5018432327,"l":180.0930251879,"c":180.7762251685,"v":398555.4994520341,"t":1712617200}
+{"o":180.7762251685,"h":181.197983709,"l":178.4454157123,"c":180.0625760284,"v":404749.6826202532,"t":1712620800}
+{"o":180.0625760284,"h":180.6269028956,"l":178.5228942672,"c":179.3374600234,"v":429728.3614464046,"t":1712624400}
+{"o":179.3374600234,"h":180.6080590903,"l":178.7034103447,"c":179.5058637117,"v":354255.8403306752,"t":1712628000}
+{"o":179.5058637117,"h":180.2174116836,"l":176.2929442479,"c":177.768008967,"v":341802.2604274219,"t":1712631600}
+{"o":177.768008967,"h":178.4351753755,"l":176.8214071375,"c":177.9211345809,"v":335123.7954575398,"t":1712635200}
+{"o":177.9211345809,"h":179.6839012636,"l":177.454739613,"c":178.298561371,"v":289613.9198473616,"t":1712638800}
+{"o":178.298561371,"h":178.7988097279,"l":175.4746606675,"c":176.4120581165,"v":475496.9339505335,"t":1712642400}
+{"o":176.4120581165,"h":176.924729824,"l":174.8255020995,"c":175.709690118,"v":525861.6809596611,"t":1712646000}
+{"o":175.709690118,"h":176.0171692256,"l":170.9929893221,"c":175.3556194592,"v":494121.2364153977,"t":1712649600}
+{"o":175.3556194592,"h":176.4108039229,"l":174.2439604828,"c":175.1815779155,"v":343650.4307138242,"t":1712653200}
+{"o":175.1815779155,"h":176.2850153047,"l":174.3857379944,"c":175.6285856447,"v":293987.8209715058,"t":1712656800}
+{"o":175.6285856447,"h":176.7826566533,"l":175.1635726126,"c":176.1170088116,"v":289813.2358545386,"t":1712660400}
+{"o":176.1170088116,"h":176.6303634242,"l":173.8464171115,"c":175.6910107143,"v":291678.988816784,"t":1712664000}
+{"o":175.6910107143,"h":176.0983520767,"l":173.2695095668,"c":173.462075435,"v":352306.3496480605,"t":1712667600}
+{"o":173.462075435,"h":174.9729676822,"l":169.5819794647,"c":171.6644056363,"v":521445.3610554846,"t":1712671200}
+{"o":171.6644056363,"h":172.8600978667,"l":168.8880466552,"c":172.4580422185,"v":559515.4228510449,"t":1712674800}
+{"o":172.4580422185,"h":174.4423450286,"l":171.6210670284,"c":173.8723785431,"v":470987.2621553282,"t":1712678400}
+{"o":173.8723785431,"h":177.5354704261,"l":173.1024521907,"c":175.531678699,"v":446036.9514094198,"t":1712682000}
+{"o":175.531678699,"h":176.3258443611,"l":173.8245302455,"c":174.4647900867,"v":312132.3418188925,"t":1712685600}
+{"o":174.4647900867,"h":174.9679421946,"l":173.3995443478,"c":174.3453632726,"v":292822.2486040393,"t":1712689200}
+{"o":174.3453632726,"h":175.9691813435,"l":173.8473019547,"c":174.9507325282,"v":226638.6131288732,"t":1712692800}
+{"o":174.9507325282,"h":175.4232495669,"l":173.5594913763,"c":173.9776021459,"v":191917.6687086879,"t":1712696400}
+{"o":173.9776021459,"h":174.8403561124,"l":172.8983151439,"c":173.835594902,"v":224170.8353656581,"t":1712700000}
+{"o":173.835594902,"h":174.6048211663,"l":171.9067588147,"c":172.3351014876,"v":249292.013767943,"t":1712703600}
+{"o":172.3351014876,"h":173.0711582985,"l":171.1045811583,"c":172.288042279,"v":229413.7480968684,"t":1712707200}
+{"o":172.288042279,"h":172.4364697554,"l":168.8419592436,"c":171.9561673933,"v":278006.0790738173,"t":1712710800}
+{"o":171.9561673933,"h":172.9609467578,"l":168.5558108964,"c":169.7156953842,"v":335048.1790739372,"t":1712714400}
+{"o":169.7156953842,"h":171.5118831855,"l":168.8744633707,"c":171.3014508067,"v":341634.5120074128,"t":1712718000}
+{"o":171.3014508067,"h":171.9802988654,"l":170.6166938348,"c":170.9280111643,"v":299945.3008485548,"t":1712721600}
+{"o":170.9280111643,"h":172.1666296566,"l":169.9266506349,"c":171.5091695454,"v":336058.3256403877,"t":1712725200}
+{"o":171.5091695454,"h":173.5605300637,"l":171.3185722837,"c":172.4700374065,"v":210796.1708407369,"t":1712728800}
+{"o":172.4700374065,"h":173.6967279268,"l":172.1852591533,"c":172.649497747,"v":235982.995808423,"t":1712732400}
+{"o":172.649497747,"h":172.7339473193,"l":170.5477110232,"c":170.7435527951,"v":301395.5438732871,"t":1712736000}
+{"o":170.7435527951,"h":172.1526680665,"l":170.2609448258,"c":171.1088420495,"v":272407.1505841322,"t":1712739600}
+{"o":171.1088420495,"h":171.4992343724,"l":168.2227928287,"c":169.463809023,"v":304612.2989390066,"t":1712743200}
+{"o":169.463809023,"h":170.4487726973,"l":169.0191773244,"c":170.1636970988,"v":283414.4498060888,"t":1712746800}
+{"o":170.1636970988,"h":170.6647085046,"l":162.2552230992,"c":165.4792874744,"v":692382.2004974621,"t":1712750400}
+{"o":165.4792874744,"h":166.0996790991,"l":160.7093444547,"c":165.6966182432,"v":478458.4354684574,"t":1712754000}
+{"o":165.6966182432,"h":169.8620266709,"l":164.7409574771,"c":168.9166412348,"v":511541.4339822218,"t":1712757600}
+{"o":168.9166412348,"h":169.3343517,"l":166.8484135636,"c":167.9463664275,"v":370509.2877382616,"t":1712761200}
+{"o":167.9463664275,"h":171.8564436695,"l":166.7053215938,"c":171.547326428,"v":449545.7720736461,"t":1712764800}
+{"o":171.547326428,"h":173.1169613556,"l":167.3410342471,"c":170.7002888552,"v":419954.7129405387,"t":1712768400}
+{"o":170.7002888552,"h":170.8561861144,"l":167.4590316143,"c":168.3771139489,"v":382098.2584312846,"t":1712772000}
+{"o":168.3771139489,"h":170.9731425675,"l":167.9843346778,"c":170.7074322234,"v":334543.7538616842,"t":1712775600}
+{"o":170.7074322234,"h":171.9362247497,"l":169.8566519892,"c":170.6906410098,"v":313776.4032968649,"t":1712779200}
+{"o":170.6906410098,"h":173.3841266361,"l":170.0760194099,"c":172.4239248457,"v":291804.9499901835,"t":1712782800}
+{"o":172.4239248457,"h":175.1664578633,"l":171.5177115299,"c":173.6014161249,"v":624009.955681461,"t":1712786400}
+{"o":173.6014161249,"h":174.634691135,"l":172.2432525469,"c":173.0167865491,"v":438106.8202370485,"t":1712790000}
+{"o":173.0167865491,"h":173.486697807,"l":170.9587884298,"c":171.8981975257,"v":389376.768827321,"t":1712793600}
+{"o":171.8981975257,"h":172.2735908962,"l":170.7371806638,"c":171.0545692487,"v":358456.4142150428,"t":1712797200}
+{"o":171.0545692487,"h":172.6925347736,"l":170.1674345283,"c":172.1785937334,"v":476514.2793516175,"t":1712800800}
+{"o":172.1785937334,"h":172.6974456822,"l":171.3289312177,"c":172.3535704283,"v":375531.9207648841,"t":1712804400}
+{"o":172.3535704283,"h":173.6350925711,"l":171.2423093668,"c":173.3219086174,"v":385587.1550594167,"t":1712808000}
+{"o":173.3219086174,"h":173.6532600933,"l":172.1112181368,"c":173.4914953037,"v":436072.0973428082,"t":1712811600}
+{"o":173.4914953037,"h":174.6940119051,"l":172.7526296131,"c":174.4092461029,"v":380718.1272228521,"t":1712815200}
+{"o":174.4092461029,"h":175.6950162646,"l":173.8142220797,"c":174.2725876642,"v":365676.4976524862,"t":1712818800}
+{"o":174.2725876642,"h":175.391135813,"l":173.7351133625,"c":174.3138620801,"v":331675.6993671103,"t":1712822400}
+{"o":174.3138620801,"h":174.777104501,"l":172.4046051953,"c":172.5758025782,"v":282129.1120496548,"t":1712826000}
+{"o":172.5758025782,"h":173.3489722623,"l":171.6642350657,"c":171.9304946833,"v":310414.4793259304,"t":1712829600}
+{"o":171.9304946833,"h":172.5252596163,"l":169.660843424,"c":170.1925822557,"v":344951.4964270376,"t":1712833200}
+{"o":170.1925822557,"h":172.4212234678,"l":169.6338399213,"c":171.4040001341,"v":399651.4956947253,"t":1712836800}
+{"o":171.4040001341,"h":174.9940207672,"l":170.9691718825,"c":172.5629862102,"v":490222.8197790714,"t":1712840400}
+{"o":172.5629862102,"h":173.7629023395,"l":169.8585952913,"c":173.1371623314,"v":496689.0654732334,"t":1712844000}
+{"o":173.1371623314,"h":174.7391651273,"l":168.4551675172,"c":172.9714943815,"v":515307.8618253566,"t":1712847600}
+{"o":172.9714943815,"h":175.1361277793,"l":171.5889155544,"c":173.5277516325,"v":408943.7424155722,"t":1712851200}
+{"o":173.5277516325,"h":175.2297389993,"l":173.0950581286,"c":174.3316232898,"v":400609.0818474078,"t":1712854800}
+{"o":174.3316232898,"h":175.9814335438,"l":173.2813685919,"c":174.5570065339,"v":465968.0500100791,"t":1712858400}
+{"o":174.5570065339,"h":175.7200493365,"l":173.9131485435,"c":174.3018219494,"v":362783.4414221118,"t":1712862000}
+{"o":174.3018219494,"h":175.5891754438,"l":173.7919585104,"c":174.172075858,"v":376561.3498534191,"t":1712865600}
+{"o":174.172075858,"h":174.7719097794,"l":171.8936242809,"c":172.2598054681,"v":448309.4532641235,"t":1712869200}
+{"o":172.2598054681,"h":173.00475604,"l":171.718589754,"c":172.5607187537,"v":413159.3935150885,"t":1712872800}
+{"o":172.5607187537,"h":172.8793048418,"l":171.5983265336,"c":172.0903719566,"v":400594.0817476851,"t":1712876400}
+{"o":172.0903719566,"h":173.4690143808,"l":171.6864743708,"c":173.0254175369,"v":354376.7453438835,"t":1712880000}
+{"o":173.0254175369,"h":174.0193520119,"l":172.0317756921,"c":172.2391397793,"v":388517.3877311876,"t":1712883600}
+{"o":172.2391397793,"h":174.0364947136,"l":171.8305103651,"c":172.8127246139,"v":378936.358440692,"t":1712887200}
+{"o":172.8127246139,"h":174.3867396083,"l":172.6729700022,"c":173.8514969414,"v":321275.4947000801,"t":1712890800}
+{"o":173.8514969414,"h":174.5843857742,"l":172.7194924864,"c":174.1335303384,"v":318128.9549525381,"t":1712894400}
+{"o":174.1335303384,"h":175.3988793608,"l":173.564254361,"c":175.3361298445,"v":376345.204405585,"t":1712898000}
+{"o":175.3361298445,"h":175.5942362794,"l":173.2020789522,"c":173.8778275593,"v":323824.7842033887,"t":1712901600}
+{"o":173.8778275593,"h":174.7381342514,"l":172.4168100466,"c":172.843273523,"v":282165.2938077822,"t":1712905200}
+{"o":172.843273523,"h":173.4155370177,"l":170.9959618112,"c":172.5634356576,"v":300327.6977764865,"t":1712908800}
+{"o":172.5634356576,"h":173.499248733,"l":171.4834097736,"c":172.0248384998,"v":257231.1744530716,"t":1712912400}
+{"o":172.0248384998,"h":172.2972386912,"l":170.820495058,"c":171.7380946407,"v":294259.5982201382,"t":1712916000}
+{"o":171.7380946407,"h":172.9234896218,"l":171.1000129584,"c":172.3320066594,"v":308692.4337234065,"t":1712919600}
+{"o":172.3320066594,"h":172.7490855535,"l":163.8320346599,"c":169.24146666,"v":394717.3576990932,"t":1712923200}
+{"o":169.24146666,"h":169.779612364,"l":164.4789155841,"c":167.3112451442,"v":681268.8706007948,"t":1712926800}
+{"o":167.3112451442,"h":168.4012136094,"l":165.7131271665,"c":166.95745216,"v":493891.8433476713,"t":1712930400}
+{"o":166.95745216,"h":168.3087396766,"l":164.7905449907,"c":166.9027293362,"v":458190.7578543812,"t":1712934000}
+{"o":166.9027293362,"h":167.5117362971,"l":164.2084221932,"c":165.5324706661,"v":619376.7020968548,"t":1712937600}
+{"o":165.5324706661,"h":166.1559691451,"l":158.6220731862,"c":163.3603701411,"v":920698.9368013907,"t":1712941200}
+{"o":163.3603701411,"h":163.3605116414,"l":140.9459790133,"c":150.86982014,"v":1301114.7199368828,"t":1712944800}
+{"o":150.86982014,"h":156.6752750052,"l":142.0823880964,"c":149.2458329627,"v":1018628.8791229588,"t":1712948400}
+{"o":149.2458329627,"h":155.3646279607,"l":148.2383313585,"c":152.4544545868,"v":605485.8285987531,"t":1712952000}
+{"o":152.4544545868,"h":154.8949616586,"l":149.227429672,"c":151.7407278094,"v":522027.9152722628,"t":1712955600}
+{"o":151.7407278094,"h":152.7926199046,"l":149.1922987619,"c":151.0850870392,"v":551297.6443105165,"t":1712959200}
+{"o":151.0850870392,"h":154.0280351924,"l":149.1869825815,"c":152.8838351857,"v":469606.0793523626,"t":1712962800}
+{"o":152.8838351857,"h":153.5795564413,"l":150.7438112621,"c":151.2166429051,"v":475668.2260048667,"t":1712966400}
+{"o":151.2166429051,"h":151.4505780746,"l":143.3934244064,"c":145.7317368695,"v":575019.0071738492,"t":1712970000}
+{"o":145.7317368695,"h":149.5926310794,"l":142.388521701,"c":149.0905762361,"v":570252.7681298567,"t":1712973600}
+{"o":149.0905762361,"h":152.864572287,"l":148.30199132,"c":151.4400969742,"v":490911.7390000162,"t":1712977200}
+{"o":151.4400969742,"h":154.6106442137,"l":150.7314708543,"c":153.3022215171,"v":446100.9719354991,"t":1712980800}
+{"o":153.3022215171,"h":154.719132701,"l":152.0798366195,"c":152.3155195002,"v":327235.4108459913,"t":1712984400}
+{"o":152.3155195002,"h":153.5580771075,"l":151.4394191244,"c":152.8866794556,"v":300229.986835626,"t":1712988000}
+{"o":152.8866794556,"h":153.3533312436,"l":150.2788696964,"c":150.8087185446,"v":259693.2389070086,"t":1712991600}
+{"o":150.8087185446,"h":151.8472768115,"l":149.2082009556,"c":149.5707069321,"v":261335.3254184601,"t":1712995200}
+{"o":149.5707069321,"h":151.248288189,"l":149.2022032935,"c":150.8753318489,"v":321600.8020972632,"t":1712998800}
+{"o":150.8753318489,"h":151.9641713171,"l":150.2104169062,"c":151.6921260357,"v":313275.0101754339,"t":1713002400}
+{"o":151.6921260357,"h":153.1223546431,"l":150.6746900136,"c":150.972014729,"v":320142.1527203612,"t":1713006000}
+{"o":150.972014729,"h":152.5082643607,"l":149.8410493229,"c":151.6384678114,"v":307590.7931676332,"t":1713009600}
+{"o":151.6384678114,"h":152.7689418834,"l":150.1470391085,"c":150.8677266075,"v":322847.8373284125,"t":1713013200}
+{"o":150.8677266075,"h":151.5043519083,"l":148.7154227392,"c":149.6228602867,"v":329710.7420481417,"t":1713016800}
+{"o":149.6228602867,"h":151.4934365534,"l":147.7738427174,"c":148.7237413892,"v":451645.3748554373,"t":1713020400}
+{"o":148.7237413892,"h":149.4862492151,"l":144.0391119154,"c":145.2897714614,"v":505745.8500975942,"t":1713024000}
+{"o":145.2897714614,"h":145.3654080602,"l":135.4650736167,"c":138.9052194898,"v":1035497.6045561398,"t":1713027600}
+{"o":138.9052194898,"h":144.2859564029,"l":134.4517757159,"c":143.0958740965,"v":690845.9478574046,"t":1713031200}
+{"o":143.0958740965,"h":143.8150787266,"l":127.5210002015,"c":133.1987209241,"v":695156.3008874955,"t":1713034800}
+{"o":133.1987209241,"h":134.3186727317,"l":114.6048680273,"c":123.9367541165,"v":2045557.5223201418,"t":1713038400}
+{"o":123.9367541165,"h":132.7732606969,"l":117.3935877465,"c":132.3373180959,"v":1377346.1699867893,"t":1713042000}
+{"o":132.3373180959,"h":142.5756168263,"l":125.9027441348,"c":140.8869812929,"v":1454908.3982093148,"t":1713045600}
+{"o":140.8869812929,"h":141.7613117838,"l":134.416020006,"c":137.7463392897,"v":1094016.6739870701,"t":1713049200}
+{"o":137.7463392897,"h":140.6013086226,"l":134.6111238574,"c":137.4102555895,"v":820917.2660027619,"t":1713052800}
+{"o":137.4102555895,"h":139.8755461244,"l":134.0063301753,"c":138.3071028561,"v":506771.7284363848,"t":1713056400}
+{"o":138.3071028561,"h":139.3339104316,"l":133.9886021434,"c":134.3025661139,"v":482946.3484716521,"t":1713060000}
+{"o":134.3025661139,"h":140.7998361984,"l":126.7245582157,"c":134.7024187744,"v":525794.7847626437,"t":1713063600}
+{"o":134.7024187744,"h":141.241127603,"l":133.6691420051,"c":139.9498845643,"v":546854.108022369,"t":1713067200}
+{"o":139.9498845643,"h":143.4936849847,"l":139.4157448638,"c":142.4671373111,"v":569586.6546318701,"t":1713070800}
+{"o":142.4671373111,"h":144.7247778683,"l":140.3616540947,"c":142.9444288191,"v":469050.9864306284,"t":1713074400}
+{"o":142.9444288191,"h":144.4368639186,"l":141.8146416039,"c":143.8158223106,"v":379801.3202075419,"t":1713078000}
+{"o":143.8158223106,"h":145.3356800812,"l":142.3538094028,"c":142.921788308,"v":424135.495332757,"t":1713081600}
+{"o":142.921788308,"h":144.2575034507,"l":140.3391335685,"c":141.3592660865,"v":408911.0851353324,"t":1713085200}
+{"o":141.3592660865,"h":143.7011852093,"l":141.3082636153,"c":142.3565001924,"v":449452.1909573888,"t":1713088800}
+{"o":142.3565001924,"h":142.903845467,"l":135.0934325871,"c":138.762141748,"v":389149.2052166823,"t":1713092400}
+{"o":138.762141748,"h":143.0372476926,"l":137.9179118501,"c":141.4131845785,"v":437492.7620781802,"t":1713096000}
+{"o":141.4131845785,"h":143.2366171385,"l":136.7446707423,"c":137.672024301,"v":533493.7082841435,"t":1713099600}
+{"o":137.672024301,"h":139.638882916,"l":133.6701399043,"c":137.106944152,"v":598100.0974592204,"t":1713103200}
+{"o":137.106944152,"h":140.1524858548,"l":136.4380460117,"c":137.8734825722,"v":568226.9574370212,"t":1713106800}
+{"o":137.8734825722,"h":141.8255674611,"l":137.2534541339,"c":138.9607882857,"v":574135.2446355114,"t":1713110400}
+{"o":138.9607882857,"h":140.194250745,"l":131.5649021452,"c":137.6126461605,"v":851365.3251176947,"t":1713114000}
+{"o":137.6126461605,"h":142.9790090569,"l":137.1554622516,"c":142.1351610417,"v":613334.382929309,"t":1713117600}
+{"o":142.1351610417,"h":142.7439096193,"l":140.251377222,"c":141.4939341822,"v":432825.5025714876,"t":1713121200}
+{"o":141.4939341822,"h":143.484807903,"l":140.3144782095,"c":140.9573688015,"v":457108.3263236984,"t":1713124800}
+{"o":140.9573688015,"h":141.7580096189,"l":139.3191104524,"c":141.3785808835,"v":435577.2797487822,"t":1713128400}
+{"o":141.3785808835,"h":151.011218607,"l":141.1235176775,"c":150.3910852872,"v":764927.2966292386,"t":1713132000}
+{"o":150.3910852872,"h":152.7666266314,"l":149.9890772917,"c":151.3965531711,"v":534048.6422429708,"t":1713135600}
+{"o":151.3965531711,"h":151.3965531711,"l":147.4845572865,"c":148.5064628948,"v":457298.1618449016,"t":1713139200}
+{"o":148.5064628948,"h":149.4805679991,"l":146.9276365413,"c":148.2582274268,"v":410028.2248456255,"t":1713142800}
+{"o":148.2582274268,"h":148.7561172216,"l":146.3126639478,"c":146.9321736904,"v":347784.877426221,"t":1713146400}
+{"o":146.9321736904,"h":149.0294499394,"l":146.5056208929,"c":147.8898831838,"v":336623.5996630729,"t":1713150000}
+{"o":147.8898831838,"h":148.6214350544,"l":144.7754847381,"c":148.0175804305,"v":366272.586947425,"t":1713153600}
+{"o":148.0175804305,"h":151.7902575592,"l":146.4835994483,"c":151.6302932885,"v":362883.3982750463,"t":1713157200}
+{"o":151.6302932885,"h":156.5970008398,"l":150.8173514294,"c":155.389106409,"v":616045.6001248978,"t":1713160800}
+{"o":155.389106409,"h":156.3165413132,"l":153.6908977206,"c":153.8133284908,"v":469203.1794432961,"t":1713164400}
+{"o":153.8133284908,"h":154.9694039939,"l":152.6007590513,"c":153.0571045943,"v":385455.9737046023,"t":1713168000}
+{"o":153.0571045943,"h":154.7784472344,"l":152.0152902841,"c":153.9152574847,"v":340800.273798642,"t":1713171600}
+{"o":153.9152574847,"h":154.8987317062,"l":153.1388519912,"c":153.3863916348,"v":298167.4339033788,"t":1713175200}
+{"o":153.3863916348,"h":153.9989231851,"l":150.6750063069,"c":150.8196201662,"v":319659.3859454776,"t":1713178800}
+{"o":150.8196201662,"h":151.9283273799,"l":149.150083867,"c":150.8580610695,"v":393982.1615063759,"t":1713182400}
+{"o":150.8580610695,"h":153.2717796259,"l":148.2005299661,"c":149.2829557582,"v":427784.8467078072,"t":1713186000}
+{"o":149.2829557582,"h":152.2097790691,"l":142.2338533083,"c":144.6516482094,"v":764189.0551943263,"t":1713189600}
+{"o":144.6516482094,"h":147.4342130371,"l":140.7286663382,"c":143.2025075773,"v":849727.2647308587,"t":1713193200}
+{"o":143.2025075773,"h":145.6444439956,"l":134.6542657173,"c":139.638402299,"v":660135.0600577954,"t":1713196800}
+{"o":139.638402299,"h":142.5416167873,"l":134.7795088561,"c":138.9478244552,"v":726072.7829501361,"t":1713200400}
+{"o":138.9478244552,"h":139.911375259,"l":130.1775940892,"c":134.9757017356,"v":706714.1960014199,"t":1713204000}
+{"o":134.9757017356,"h":139.0271733021,"l":130.9047818233,"c":137.767472705,"v":723091.0666332482,"t":1713207600}
+{"o":137.767472705,"h":139.3593637929,"l":135.5250742535,"c":135.9181083622,"v":481171.9538224033,"t":1713211200}
+{"o":135.9181083622,"h":138.4524408851,"l":134.3959110961,"c":137.9047976945,"v":391320.715308251,"t":1713214800}
+{"o":137.9047976945,"h":140.271027676,"l":135.6433168014,"c":139.6820025098,"v":419608.040425477,"t":1713218400}
+{"o":139.6820025098,"h":139.9256535716,"l":136.5406500446,"c":138.2851976892,"v":305568.3707186901,"t":1713222000}
+{"o":138.2851976892,"h":138.8215926638,"l":135.2216505549,"c":137.2776528041,"v":429807.1596723776,"t":1713225600}
+{"o":137.2776528041,"h":140.4162696212,"l":135.7373894576,"c":137.5183975198,"v":487114.1330404128,"t":1713229200}
+{"o":137.5183975198,"h":138.4952331402,"l":135.5159878764,"c":137.5739366617,"v":402400.6985153111,"t":1713232800}
+{"o":137.5739366617,"h":138.4020517158,"l":133.447377934,"c":134.3757308481,"v":430640.3609751723,"t":1713236400}
+{"o":134.3757308481,"h":135.2463267472,"l":127.2565551849,"c":131.930490365,"v":684855.4892759825,"t":1713240000}
+{"o":131.930490365,"h":134.3834903249,"l":131.4576618495,"c":133.4747592157,"v":430455.2974378909,"t":1713243600}
+{"o":133.4747592157,"h":136.4247491239,"l":131.77097733,"c":135.650304499,"v":408007.4914068533,"t":1713247200}
+{"o":135.650304499,"h":138.8338509098,"l":135.3011388636,"c":137.6949781612,"v":373349.8103146928,"t":1713250800}
+{"o":137.6949781612,"h":137.8864577944,"l":135.9667964655,"c":136.5857850781,"v":322451.0747988477,"t":1713254400}
+{"o":136.5857850781,"h":138.1884297967,"l":134.9719563526,"c":135.7206102748,"v":305515.1559630442,"t":1713258000}
+{"o":135.7206102748,"h":136.1358606206,"l":129.7916828163,"c":133.1871355062,"v":625303.3824926529,"t":1713261600}
+{"o":133.1871355062,"h":136.5344147842,"l":131.9001412708,"c":135.8649727369,"v":594792.3780789521,"t":1713265200}
+{"o":135.8649727369,"h":136.0203622305,"l":132.6609098495,"c":133.3827245778,"v":504797.1213341256,"t":1713268800}
+{"o":133.3827245778,"h":133.8474798146,"l":127.6713447408,"c":131.7906192667,"v":715859.7341861255,"t":1713272400}
+{"o":131.7906192667,"h":134.4503217128,"l":130.2155251995,"c":130.8542212783,"v":729410.0414732902,"t":1713276000}
+{"o":130.8542212783,"h":132.131896258,"l":127.095951,"c":127.4918973999,"v":737844.3990981845,"t":1713279600}
+{"o":127.4918973999,"h":132.1240327291,"l":125.5147321759,"c":131.770255322,"v":744973.9742225109,"t":1713283200}
+{"o":131.770255322,"h":137.7348790639,"l":131.0493400866,"c":132.0033209772,"v":691253.2566279676,"t":1713286800}
+{"o":132.0033209772,"h":134.5898805441,"l":131.3086512179,"c":133.7690460988,"v":659861.3749518868,"t":1713290400}
+{"o":133.7690460988,"h":134.6168806203,"l":131.3037845129,"c":131.9731277497,"v":460291.7210780664,"t":1713294000}
+{"o":131.9731277497,"h":134.0674294293,"l":131.2150439953,"c":133.8906288736,"v":364268.798230712,"t":1713297600}
+{"o":133.8906288736,"h":138.2173662026,"l":133.2964622681,"c":136.9908010952,"v":481523.2871975361,"t":1713301200}
+{"o":136.9908010952,"h":137.866047047,"l":135.7091942525,"c":137.4242843631,"v":454469.4777354081,"t":1713304800}
+{"o":137.4242843631,"h":137.8272807781,"l":135.8073227296,"c":136.0969236462,"v":382354.9778329089,"t":1713308400}
+{"o":136.0969236462,"h":138.7598954401,"l":135.1881323321,"c":137.182814465,"v":362628.3343120496,"t":1713312000}
+{"o":137.182814465,"h":137.6152117277,"l":134.6580357472,"c":136.8919480617,"v":386718.3831492258,"t":1713315600}
+{"o":136.8919480617,"h":137.3340873844,"l":135.0062874527,"c":136.7233367641,"v":372197.195958973,"t":1713319200}
+{"o":136.7233367641,"h":137.5505536846,"l":136.1838981113,"c":137.1948864963,"v":283632.0537862888,"t":1713322800}
+{"o":137.1948864963,"h":142.5260672344,"l":136.3539337785,"c":141.1734181322,"v":432634.6627682022,"t":1713326400}
+{"o":141.1734181322,"h":141.9331306185,"l":138.9779130841,"c":139.3087162839,"v":545047.2405821987,"t":1713330000}
+{"o":139.3087162839,"h":140.8326623336,"l":138.2712022235,"c":140.1983203076,"v":322605.9064500061,"t":1713333600}
+{"o":140.1983203076,"h":140.6165361702,"l":138.082312798,"c":139.3350448725,"v":320702.309219853,"t":1713337200}
+{"o":139.3350448725,"h":140.0656708053,"l":137.5019130123,"c":138.5331565887,"v":302693.6081191055,"t":1713340800}
+{"o":138.5331565887,"h":139.6726822445,"l":138.0405286472,"c":138.8822911185,"v":258475.2606342333,"t":1713344400}
+{"o":138.8822911185,"h":138.9578504581,"l":136.1454129116,"c":136.4611811693,"v":295059.4729951971,"t":1713348000}
+{"o":136.4611811693,"h":137.5554296741,"l":133.9445822708,"c":134.2127436754,"v":326720.6221798515,"t":1713351600}
+{"o":134.2127436754,"h":135.1183573703,"l":130.5977639757,"c":132.137027221,"v":465679.0017669807,"t":1713355200}
+{"o":132.137027221,"h":135.1147264685,"l":131.5843523161,"c":133.70022707,"v":459972.617144022,"t":1713358800}
+{"o":133.70022707,"h":133.8164748294,"l":128.4836771022,"c":131.4521761113,"v":886943.5829721757,"t":1713362400}
+{"o":131.4521761113,"h":131.9147500612,"l":127.2898856902,"c":128.6845699923,"v":865701.9316827902,"t":1713366000}
+{"o":128.6845699923,"h":131.4708847212,"l":126.6610838034,"c":128.1969132167,"v":730672.6060309621,"t":1713369600}
+{"o":128.1969132167,"h":133.0180064514,"l":128.0127749349,"c":132.4274499323,"v":525562.1256990272,"t":1713373200}
+{"o":132.4274499323,"h":137.8529367034,"l":131.7918395756,"c":135.4672058316,"v":705828.6854560752,"t":1713376800}
+{"o":135.4672058316,"h":135.6174578864,"l":132.6033069403,"c":134.4016865847,"v":415691.2986604889,"t":1713380400}
+{"o":134.4016865847,"h":136.4061103124,"l":132.8505882603,"c":133.3663027226,"v":447041.103409173,"t":1713384000}
+{"o":133.3663027226,"h":137.756460043,"l":133.260498192,"c":135.0294624756,"v":466633.1323214824,"t":1713387600}
+{"o":135.0294624756,"h":135.4585644799,"l":133.6831112185,"c":134.5868944184,"v":344467.4721597774,"t":1713391200}
+{"o":134.5868944184,"h":135.162571498,"l":130.4418949756,"c":131.6981780367,"v":408985.7742606053,"t":1713394800}
+{"o":131.6981780367,"h":132.8917352444,"l":129.3681675333,"c":132.0204307955,"v":465563.6499205359,"t":1713398400}
+{"o":132.0204307955,"h":133.9018886176,"l":131.5732841965,"c":133.3039337261,"v":436511.6845951354,"t":1713402000}
+{"o":133.3039337261,"h":134.6285703539,"l":131.7759016644,"c":133.8944713117,"v":409495.0909902726,"t":1713405600}
+{"o":133.8944713117,"h":136.4715968756,"l":133.5120038435,"c":135.4182318276,"v":393341.7563250946,"t":1713409200}
+{"o":135.4182318276,"h":136.7074851688,"l":134.0082449144,"c":134.1728826834,"v":317625.1867607132,"t":1713412800}
+{"o":134.1728826834,"h":135.9383974496,"l":132.4478906332,"c":132.9441943523,"v":350877.6387761604,"t":1713416400}
+{"o":132.9441943523,"h":133.3502126826,"l":129.3835208824,"c":130.9288658449,"v":351622.1450925994,"t":1713420000}
+{"o":130.9288658449,"h":131.6456605374,"l":128.7043833462,"c":129.1921847587,"v":484118.699390528,"t":1713423600}
+{"o":129.1921847587,"h":131.1021735551,"l":127.4957640974,"c":130.0555677364,"v":374361.8201169322,"t":1713427200}
+{"o":130.0555677364,"h":131.5601380307,"l":129.3658193202,"c":130.7453914424,"v":315533.0744262657,"t":1713430800}
+{"o":130.7453914424,"h":133.7577587071,"l":130.334071513,"c":133.1362673866,"v":312143.172788978,"t":1713434400}
+{"o":133.1362673866,"h":137.3515776143,"l":132.9927089716,"c":135.6571236247,"v":488162.9361085122,"t":1713438000}
+{"o":135.6571236247,"h":136.3275591221,"l":131.9124276829,"c":133.0581466257,"v":378663.9065129234,"t":1713441600}
+{"o":133.0581466257,"h":134.814146413,"l":131.9239050556,"c":134.3031162474,"v":422039.042263229,"t":1713445200}
+{"o":134.3031162474,"h":139.6279474929,"l":133.1560448862,"c":138.6202929414,"v":652353.3702376384,"t":1713448800}
+{"o":138.6202929414,"h":141.338517978,"l":138.178868366,"c":139.1845027717,"v":570378.2843419776,"t":1713452400}
+{"o":139.1845027717,"h":141.4979132864,"l":138.3750083466,"c":139.3087987175,"v":515973.2355639433,"t":1713456000}
+{"o":139.3087987175,"h":139.7757072465,"l":136.3910380046,"c":136.8304170559,"v":424399.9685956915,"t":1713459600}
+{"o":136.8304170559,"h":138.9579458907,"l":135.4427652082,"c":138.8279973237,"v":424704.3443189972,"t":1713463200}
+{"o":138.8279973237,"h":140.7233259631,"l":138.3699556255,"c":140.1842101169,"v":349472.7115840413,"t":1713466800}
+{"o":140.1842101169,"h":140.844716449,"l":139.4242437706,"c":140.1064204168,"v":315901.0752826205,"t":1713470400}
+{"o":140.1064204168,"h":141.7119348308,"l":139.560424224,"c":140.5763846524,"v":335993.301612909,"t":1713474000}
+{"o":140.5763846524,"h":143.7901143366,"l":140.026979401,"c":142.7974744773,"v":417364.8136475046,"t":1713477600}
+{"o":142.7974744773,"h":143.6606446325,"l":141.66560391,"c":141.9308537463,"v":314456.4572736385,"t":1713481200}
+{"o":141.9308537463,"h":142.3812587314,"l":137.9091479355,"c":138.1319434778,"v":370153.9155836503,"t":1713484800}
+{"o":138.1319434778,"h":138.609500018,"l":129.7047479954,"c":131.9885328737,"v":901530.1892131292,"t":1713488400}
+{"o":131.9885328737,"h":133.0450556325,"l":125.8169796358,"c":132.6860149895,"v":1152533.0436428897,"t":1713492000}
+{"o":132.6860149895,"h":136.636776022,"l":132.1223726762,"c":136.3637783401,"v":799956.2619702454,"t":1713495600}
+{"o":136.3637783401,"h":140.5722365985,"l":135.9783729892,"c":139.3221574361,"v":596129.4713650664,"t":1713499200}
+{"o":139.3221574361,"h":140.6341057019,"l":136.8273352068,"c":138.8627878633,"v":488440.2804985644,"t":1713502800}
+{"o":138.8627878633,"h":146.0463367501,"l":137.3302349105,"c":144.8996984196,"v":649990.5659045799,"t":1713506400}
+{"o":144.8996984196,"h":146.7043935081,"l":142.4472012732,"c":143.1673047848,"v":577583.4835150483,"t":1713510000}
+{"o":143.1673047848,"h":145.4692693243,"l":142.6898577257,"c":144.1449836242,"v":475353.1645663497,"t":1713513600}
+{"o":144.1449836242,"h":144.7493024912,"l":142.783131804,"c":143.4411313097,"v":347235.0452411236,"t":1713517200}
+{"o":143.4411313097,"h":145.3803956022,"l":142.9868511492,"c":144.7457979134,"v":381244.4026588744,"t":1713520800}
+{"o":144.7457979134,"h":145.8345657868,"l":144.1199410817,"c":144.3336959416,"v":390772.5572082713,"t":1713524400}
+{"o":144.3336959416,"h":145.2464364162,"l":142.9448193543,"c":143.8585794685,"v":444354.9073410277,"t":1713528000}
+{"o":143.8585794685,"h":144.857621781,"l":142.7290100003,"c":144.2018956092,"v":451873.6677071032,"t":1713531600}
+{"o":144.2018956092,"h":146.6220051206,"l":141.053708418,"c":145.474606071,"v":495051.9188543168,"t":1713535200}
+{"o":145.474606071,"h":147.6978323363,"l":144.6385024341,"c":146.0753357627,"v":449721.1448740478,"t":1713538800}
+{"o":146.0753357627,"h":147.4788284691,"l":143.5500725741,"c":145.5659786648,"v":560326.7344234071,"t":1713542400}
+{"o":145.5659786648,"h":146.7517725132,"l":144.4348322961,"c":146.2291562103,"v":409616.3158919667,"t":1713546000}
+{"o":146.2291562103,"h":146.3403827648,"l":144.2479032665,"c":144.631116382,"v":299820.5662146746,"t":1713549600}
+{"o":144.631116382,"h":145.6830982849,"l":144.0816627359,"c":145.3257235354,"v":279358.4275881654,"t":1713553200}
+{"o":145.3257235354,"h":145.4598406089,"l":142.3455544431,"c":142.8776697351,"v":367011.438575991,"t":1713556800}
+{"o":142.8776697351,"h":144.7368668204,"l":142.73626084,"c":144.2997079597,"v":287598.758495897,"t":1713560400}
+{"o":144.2997079597,"h":146.3604157119,"l":142.9637554218,"c":143.5058456434,"v":279718.2741410245,"t":1713564000}
+{"o":143.5058456434,"h":143.9553577209,"l":139.9465124448,"c":142.2613162715,"v":476403.0054871532,"t":1713567600}
+{"o":142.2613162715,"h":144.5503850527,"l":140.3135852614,"c":140.6556664435,"v":474174.391523924,"t":1713571200}
+{"o":140.6556664435,"h":142.5905761379,"l":139.485462989,"c":141.8927318123,"v":337699.4531188287,"t":1713574800}
+{"o":141.8927318123,"h":143.4679170268,"l":141.2422508032,"c":142.5003465255,"v":294889.8829891281,"t":1713578400}
+{"o":142.5003465255,"h":142.9337689824,"l":141.7764955738,"c":142.229115631,"v":222746.1790676975,"t":1713582000}
+{"o":142.229115631,"h":144.8185177586,"l":141.4916455332,"c":144.6184369306,"v":257405.5863379138,"t":1713585600}
+{"o":144.6184369306,"h":144.8933572633,"l":142.9421979389,"c":143.5506465515,"v":314726.4566473659,"t":1713589200}
+{"o":143.5506465515,"h":144.8516603196,"l":142.6406690188,"c":143.8330731976,"v":218937.6522180628,"t":1713592800}
+{"o":143.8330731976,"h":144.4622609701,"l":143.1481586518,"c":143.3759959775,"v":184996.9053177467,"t":1713596400}
+{"o":143.3759959775,"h":143.9597363967,"l":141.8313831171,"c":142.2466096921,"v":207895.9606224756,"t":1713600000}
+{"o":142.2466096921,"h":142.5782011036,"l":139.9409930457,"c":140.8842604836,"v":264464.9634160139,"t":1713603600}
+{"o":140.8842604836,"h":141.7024320044,"l":139.9885588734,"c":141.230590189,"v":253443.6823630869,"t":1713607200}
+{"o":141.230590189,"h":141.9987507315,"l":140.6484677256,"c":141.3766342647,"v":203107.7843848726,"t":1713610800}
+{"o":141.3766342647,"h":142.8761687936,"l":140.806623408,"c":142.1867047528,"v":217825.281212581,"t":1713614400}
+{"o":142.1867047528,"h":143.258301288,"l":142.0446913505,"c":142.3615279711,"v":267867.7865837935,"t":1713618000}
+{"o":142.3615279711,"h":143.23467663,"l":141.7569217536,"c":142.7340129701,"v":226996.2691306739,"t":1713621600}
+{"o":142.7340129701,"h":147.3470754239,"l":141.9461679807,"c":147.1494404548,"v":345533.5685664486,"t":1713625200}
+{"o":147.1494404548,"h":148.1356290491,"l":146.1738647525,"c":147.3894650209,"v":505951.5177773365,"t":1713628800}
+{"o":147.3894650209,"h":151.0539111781,"l":147.2673524889,"c":150.5385901166,"v":535145.5399038843,"t":1713632400}
+{"o":150.5385901166,"h":151.803391197,"l":149.4015903766,"c":150.4730184048,"v":387363.1013315722,"t":1713636000}
+{"o":150.4730184048,"h":151.7520300813,"l":149.7836289433,"c":151.0490989939,"v":340042.044082202,"t":1713639600}
+{"o":151.0490989939,"h":152.275660552,"l":150.3633989566,"c":151.2042952598,"v":405820.6748062154,"t":1713643200}
+{"o":151.2042952598,"h":151.7910230622,"l":150.1611681046,"c":150.6057499486,"v":275256.593144941,"t":1713646800}
+{"o":150.6057499486,"h":150.9071605804,"l":149.0473123536,"c":149.1734059927,"v":252341.284784655,"t":1713650400}
+{"o":149.1734059927,"h":151.34648496,"l":148.9832841901,"c":151.0445213918,"v":275683.9639396133,"t":1713654000}
+{"o":151.0445213918,"h":151.1411508711,"l":147.9161852928,"c":148.4578543353,"v":288602.8217692015,"t":1713657600}
+{"o":148.4578543353,"h":150.3436004138,"l":148.4397930117,"c":149.3606936962,"v":284947.0110786507,"t":1713661200}
+{"o":149.3606936962,"h":151.9549191304,"l":148.9935343807,"c":151.881504755,"v":312941.3320722718,"t":1713664800}
+{"o":151.881504755,"h":153.4330284543,"l":150.1403616579,"c":150.4857914004,"v":285516.8493505552,"t":1713668400}
+{"o":150.4857914004,"h":151.1996079737,"l":149.7322060925,"c":150.815507227,"v":216496.4236926039,"t":1713672000}
+{"o":150.815507227,"h":151.6896495404,"l":149.7659161172,"c":150.2818461522,"v":355192.6788405213,"t":1713675600}
+{"o":150.2818461522,"h":151.6819365655,"l":149.8809439187,"c":150.9379784584,"v":254596.3307824193,"t":1713679200}
+{"o":150.9379784584,"h":151.4604950888,"l":149.9959670803,"c":150.9395221563,"v":193615.1937114109,"t":1713682800}
+{"o":150.9395221563,"h":152.5126731504,"l":150.734260591,"c":151.4475261017,"v":209727.8039736763,"t":1713686400}
+{"o":151.4475261017,"h":152.1705270705,"l":150.6753713225,"c":150.9285556032,"v":233264.482442673,"t":1713690000}
+{"o":150.9285556032,"h":151.4206573326,"l":149.4016587801,"c":150.7873011253,"v":291592.9010704588,"t":1713693600}
+{"o":150.7873011253,"h":152.3365092926,"l":150.336659331,"c":151.2746185723,"v":309246.068118265,"t":1713697200}
+{"o":151.2746185723,"h":151.5409753217,"l":149.5478639258,"c":149.9103047453,"v":260645.1240912423,"t":1713700800}
+{"o":149.9103047453,"h":150.7737436626,"l":148.3868026124,"c":148.8569605917,"v":336176.9968126808,"t":1713704400}
+{"o":148.8569605917,"h":149.9653391105,"l":148.4002979527,"c":148.9408578061,"v":290449.8963647134,"t":1713708000}
+{"o":148.9408578061,"h":150.7711340727,"l":148.6607710666,"c":149.9800669632,"v":288551.2856878344,"t":1713711600}
+{"o":149.9800669632,"h":150.4026248173,"l":145.8352243433,"c":147.7217477654,"v":466849.0084808441,"t":1713715200}
+{"o":147.7217477654,"h":149.0325811865,"l":146.9993677918,"c":148.7365651636,"v":275078.2799058381,"t":1713718800}
+{"o":148.7365651636,"h":149.0306830733,"l":147.9054187443,"c":148.3949447527,"v":271419.7631040406,"t":1713722400}
+{"o":148.3949447527,"h":149.2053108347,"l":147.8019089241,"c":147.8019089241,"v":314263.0081213821,"t":1713726000}
+{"o":147.8019089241,"h":149.2007065595,"l":147.2506689408,"c":149.0406829167,"v":347434.0069279847,"t":1713729600}
+{"o":149.0406829167,"h":150.694625893,"l":147.1184686634,"c":148.7716927349,"v":355732.5276305946,"t":1713733200}
+{"o":148.7716927349,"h":150.3287826522,"l":148.2752223072,"c":148.7940250152,"v":304934.1354142224,"t":1713736800}
+{"o":148.7940250152,"h":149.3608915002,"l":147.927137818,"c":148.6770440009,"v":260560.8322578573,"t":1713740400}
+{"o":148.6770440009,"h":150.3090443124,"l":148.1853792513,"c":148.8049749229,"v":269083.84799993,"t":1713744000}
+{"o":148.8049749229,"h":151.237266009,"l":147.8848685909,"c":147.8848685909,"v":355947.9397039328,"t":1713747600}
+{"o":147.8848685909,"h":148.3888528041,"l":146.5302032471,"c":147.2499639179,"v":342000.8932391491,"t":1713751200}
+{"o":147.2499639179,"h":151.2462347761,"l":147.0800715071,"c":150.115511403,"v":299490.7995962728,"t":1713754800}
+{"o":150.115511403,"h":151.6959473736,"l":149.7835922009,"c":150.8231697704,"v":297241.1849041387,"t":1713758400}
+{"o":150.8231697704,"h":153.1464285757,"l":150.5315884912,"c":153.0475872071,"v":251441.2370948133,"t":1713762000}
+{"o":153.0475872071,"h":156.4047582233,"l":152.7305042186,"c":154.7246284303,"v":429280.9860857159,"t":1713765600}
+{"o":154.7246284303,"h":155.8453873483,"l":153.3466075303,"c":153.3527421963,"v":330641.5687011236,"t":1713769200}
+{"o":153.3527421963,"h":154.1712993809,"l":152.1521108821,"c":152.456935249,"v":305913.4206455367,"t":1713772800}
+{"o":152.456935249,"h":153.8328011501,"l":152.0914240002,"c":153.7779397669,"v":253498.479784351,"t":1713776400}
+{"o":153.7779397669,"h":154.6208489526,"l":153.3352946127,"c":153.9693465081,"v":285982.3980565427,"t":1713780000}
+{"o":153.9693465081,"h":154.2621229299,"l":152.3199339111,"c":153.1443928436,"v":279274.031050755,"t":1713783600}
+{"o":153.1443928436,"h":154.7375799002,"l":153.024176463,"c":154.0543437794,"v":359558.0472683097,"t":1713787200}
+{"o":154.0543437794,"h":154.8619437906,"l":152.7699372216,"c":154.1765832066,"v":432568.2120225175,"t":1713790800}
+{"o":154.1765832066,"h":154.9143978393,"l":152.8839406484,"c":153.3040174254,"v":904142.4545864754,"t":1713794400}
+{"o":153.3040174254,"h":153.7524250428,"l":151.5292491101,"c":153.2715484713,"v":1965117.5336188411,"t":1713798000}
+{"o":153.2715484713,"h":154.8419133816,"l":151.5658295053,"c":153.3975592758,"v":1450526.6916329397,"t":1713801600}
+{"o":153.3975592758,"h":156.0546225425,"l":152.8350564194,"c":154.903607195,"v":1078543.496209017,"t":1713805200}
+{"o":154.903607195,"h":155.3655763494,"l":153.7028890377,"c":153.9437800779,"v":818936.6076877922,"t":1713808800}
+{"o":153.9437800779,"h":154.6810956771,"l":153.0899970484,"c":154.3915799475,"v":406256.5591433957,"t":1713812400}
+{"o":154.3915799475,"h":155.5088343065,"l":153.8723051399,"c":154.6696688608,"v":356174.8477916809,"t":1713816000}
+{"o":154.6696688608,"h":155.6667890307,"l":154.0585350894,"c":155.4424251083,"v":402111.4788343905,"t":1713819600}
+{"o":155.4424251083,"h":158.4069710246,"l":155.0579240931,"c":157.7885864433,"v":412629.6508134464,"t":1713823200}
+{"o":157.7885864433,"h":158.4573645927,"l":156.425862338,"c":156.7760262614,"v":404039.5133132153,"t":1713826800}
+{"o":156.7760262614,"h":159.1358790405,"l":156.4287387994,"c":158.7607482894,"v":395479.1849457643,"t":1713830400}
+{"o":158.7607482894,"h":159.0717063582,"l":157.1491549552,"c":157.5417050563,"v":425663.0251489971,"t":1713834000}
+{"o":157.5417050563,"h":158.4558931519,"l":156.4880289213,"c":156.8408156758,"v":406019.4260208644,"t":1713837600}
+{"o":156.8408156758,"h":157.6494944979,"l":155.2856398266,"c":155.3033220369,"v":413517.4601956417,"t":1713841200}
+{"o":104.8468477689,"h":105.4546791015,"l":104.545914253,"c":104.8468477689,"v":254708.9053018839,"t":1706644800}
+{"o":104.8468477689,"h":104.9853215948,"l":104.0660624651,"c":104.0942528219,"v":243359.4251258274,"t":1706648400}
+{"o":104.0942528219,"h":104.3728419037,"l":103.1027640022,"c":103.1027640022,"v":253265.2045046069,"t":1706652000}
+{"o":103.1027640022,"h":103.5934467552,"l":100.7259942208,"c":101.0652732632,"v":446653.4452346667,"t":1706655600}
+{"o":101.0652732632,"h":101.6029207034,"l":98.4833366437,"c":100.366747885,"v":670123.3486197024,"t":1706659200}
+{"o":100.366747885,"h":100.9635345234,"l":99.2027983848,"c":99.989869898,"v":371207.5218489452,"t":1706662800}
+{"o":99.989869898,"h":100.661483852,"l":99.3618683282,"c":100.1629384175,"v":322986.2033315551,"t":1706666400}
+{"o":100.1629384175,"h":101.0059240032,"l":99.9901661303,"c":100.8488861892,"v":222325.6665220621,"t":1706670000}
+{"o":100.8488861892,"h":100.8488861892,"l":99.848179659,"c":100.5021466325,"v":243060.5723767517,"t":1706673600}
+{"o":100.5021466325,"h":101.4852187081,"l":100.402540307,"c":100.7557461933,"v":269591.0526221259,"t":1706677200}
+{"o":100.7557461933,"h":100.9490412454,"l":99.5833913059,"c":100.0915058928,"v":241828.7711431718,"t":1706680800}
+{"o":100.0915058928,"h":101.4462309807,"l":99.8776646711,"c":101.304202973,"v":226994.441033608,"t":1706684400}
+{"o":101.304202973,"h":101.5893429204,"l":100.6063739206,"c":100.8092977583,"v":249765.1447554036,"t":1706688000}
+{"o":100.8092977583,"h":100.8148431293,"l":98.8575397648,"c":98.9364505069,"v":294952.8326217551,"t":1706691600}
+{"o":98.9364505069,"h":99.4032260175,"l":97.3532117934,"c":97.3532117934,"v":426690.0097567801,"t":1706695200}
+{"o":97.3532117934,"h":98.9861074579,"l":97.0892060403,"c":98.8369922336,"v":292557.0559021994,"t":1706698800}
+{"o":98.8369922336,"h":99.6606408558,"l":98.5547240972,"c":99.1881463312,"v":273077.6631549939,"t":1706702400}
+{"o":99.1881463312,"h":100.3217544678,"l":98.5038879916,"c":99.1632241067,"v":473994.8237963589,"t":1706706000}
+{"o":99.1632241067,"h":99.4491602505,"l":97.6515360233,"c":98.4502781107,"v":859244.7539476213,"t":1706709600}
+{"o":98.4502781107,"h":100.277354857,"l":95.3009047783,"c":99.8552020286,"v":2038057.0944809732,"t":1706713200}
+{"o":99.8552020286,"h":101.5483221495,"l":99.7877937419,"c":100.9898815898,"v":1330862.9644074154,"t":1706716800}
+{"o":100.9898815898,"h":102.3956421428,"l":100.6091327564,"c":102.2985743434,"v":825776.4795119212,"t":1706720400}
+{"o":102.2985743434,"h":102.4096877764,"l":100.7502064355,"c":101.3364283897,"v":645092.0419196255,"t":1706724000}
+{"o":101.3364283897,"h":101.6533546273,"l":99.4760474642,"c":100.7949372324,"v":752235.2913658905,"t":1706727600}
+{"o":100.7949372324,"h":101.0288642429,"l":97.566727946,"c":97.67146993,"v":742026.5984953645,"t":1706731200}
+{"o":97.67146993,"h":98.4392608804,"l":95.5778485115,"c":97.0092327214,"v":728855.8677508995,"t":1706734800}
+{"o":97.0092327214,"h":97.6724176929,"l":96.1608223769,"c":97.4385122821,"v":544509.3500164781,"t":1706738400}
+{"o":97.4385122821,"h":97.5664803866,"l":96.3091775571,"c":96.8041708222,"v":439570.0612607822,"t":1706742000}
+{"o":96.8041708222,"h":97.4136281034,"l":95.862839423,"c":97.094613368,"v":549106.8277802914,"t":1706745600}
+{"o":97.094613368,"h":97.2512524178,"l":93.1103385732,"c":93.8411268014,"v":832060.8154415245,"t":1706749200}
+{"o":93.8411268014,"h":94.2786808227,"l":93.149749324,"c":94.0098698324,"v":567053.6504477327,"t":1706752800}
+{"o":94.0098698324,"h":94.1602175522,"l":93.0283294616,"c":93.2548385338,"v":491464.8519013164,"t":1706756400}
+{"o":93.2548385338,"h":94.0169690778,"l":92.6616794565,"c":93.8503196814,"v":575763.9449157176,"t":1706760000}
+{"o":93.8503196814,"h":94.1402006458,"l":93.1698377651,"c":93.8703008456,"v":481014.6958824941,"t":1706763600}
+{"o":93.8703008456,"h":94.5653484977,"l":92.8772555896,"c":94.4851452199,"v":460931.0043826749,"t":1706767200}
+{"o":94.4851452199,"h":95.4605809912,"l":94.2196311099,"c":94.7795645169,"v":372697.0978777777,"t":1706770800}
+{"o":94.7795645169,"h":95.141864298,"l":94.313593955,"c":94.9948993487,"v":330707.3750519531,"t":1706774400}
+{"o":94.9948993487,"h":95.8205316384,"l":94.5095643214,"c":95.5885036589,"v":380885.4481914534,"t":1706778000}
+{"o":95.5885036589,"h":96.4674696469,"l":95.300712055,"c":96.0329444114,"v":341595.727804534,"t":1706781600}
+{"o":96.0329444114,"h":96.2903966041,"l":95.003789497,"c":95.2225240141,"v":387722.2014397899,"t":1706785200}
+{"o":95.2225240141,"h":95.7096833748,"l":94.8124544419,"c":95.0236103052,"v":399029.1102077415,"t":1706788800}
+{"o":95.0236103052,"h":95.769720927,"l":94.453451701,"c":95.3150041198,"v":356016.3559200246,"t":1706792400}
+{"o":95.3150041198,"h":96.9456842202,"l":95.2179647791,"c":96.5240800134,"v":457431.4626609093,"t":1706796000}
+{"o":96.5240800134,"h":97.2421358659,"l":95.7534030101,"c":95.855920027,"v":449673.6392058285,"t":1706799600}
+{"o":95.855920027,"h":96.2170383044,"l":94.6996866655,"c":96.1845743423,"v":461955.4281569499,"t":1706803200}
+{"o":96.1845743423,"h":97.329994053,"l":96.0017480025,"c":96.7467558539,"v":406967.0252344816,"t":1706806800}
+{"o":96.7467558539,"h":97.2391284905,"l":96.2493689201,"c":96.570391372,"v":394822.2450740691,"t":1706810400}
+{"o":96.570391372,"h":97.7529268872,"l":96.1792441761,"c":97.6859057642,"v":372455.9472717063,"t":1706814000}
+{"o":97.6859057642,"h":97.8139407191,"l":96.7048686864,"c":97.0166787645,"v":366095.5656880344,"t":1706817600}
+{"o":97.0166787645,"h":97.8564293847,"l":96.9238195762,"c":97.7083960268,"v":458839.3317865434,"t":1706821200}
+{"o":97.7083960268,"h":97.8049200722,"l":96.7288375069,"c":96.829001404,"v":330167.6179407946,"t":1706824800}
+{"o":96.829001404,"h":97.7608266393,"l":96.721611212,"c":97.5596120046,"v":332714.7101273989,"t":1706828400}
+{"o":97.5596120046,"h":99.2753149551,"l":97.2027561839,"c":98.6023979077,"v":483296.58314827,"t":1706832000}
+{"o":98.6023979077,"h":99.0395415116,"l":98.2936378138,"c":98.391795823,"v":316162.6868195315,"t":1706835600}
+{"o":98.391795823,"h":99.1804315411,"l":97.8682808555,"c":99.1117639032,"v":312308.5287190044,"t":1706839200}
+{"o":99.1117639032,"h":99.7693418869,"l":98.7924583919,"c":98.8031798615,"v":270388.3935785933,"t":1706842800}
+{"o":98.8031798615,"h":99.2032350535,"l":98.413369159,"c":98.7748587003,"v":259486.4617879156,"t":1706846400}
+{"o":98.7748587003,"h":99.3150806031,"l":98.18587241,"c":99.0934243665,"v":268780.4686308493,"t":1706850000}
+{"o":99.0934243665,"h":100.105098589,"l":98.9479586174,"c":99.9119598982,"v":227039.2824696765,"t":1706853600}
+{"o":99.9119598982,"h":101.2124452226,"l":99.7890080786,"c":100.954116634,"v":304179.8853404534,"t":1706857200}
+{"o":100.954116634,"h":101.1619293214,"l":99.6880321805,"c":100.1144360226,"v":316819.399785143,"t":1706860800}
+{"o":100.1144360226,"h":101.018962147,"l":99.8676492043,"c":100.3349790482,"v":286419.7325626496,"t":1706864400}
+{"o":100.3349790482,"h":101.9763530637,"l":100.285814027,"c":101.7200765336,"v":307741.2684979285,"t":1706868000}
+{"o":101.7200765336,"h":102.0297919817,"l":101.2254085122,"c":101.6657616414,"v":190413.4971192718,"t":1706871600}
+{"o":101.6657616414,"h":102.237888103,"l":101.073555535,"c":101.1454451407,"v":224972.6255244898,"t":1706875200}
+{"o":101.1454451407,"h":101.5028444766,"l":98.0978661859,"c":98.5092288597,"v":441982.3313917469,"t":1706878800}
+{"o":98.5092288597,"h":99.4003727987,"l":98.2653080332,"c":99.0805362995,"v":347741.3777551379,"t":1706882400}
+{"o":99.0805362995,"h":101.405008278,"l":98.9203662817,"c":101.1116067014,"v":432740.3336562858,"t":1706886000}
+{"o":101.1116067014,"h":101.9010370362,"l":99.6301518903,"c":99.7774189888,"v":377829.9123817161,"t":1706889600}
+{"o":99.7774189888,"h":100.2841090711,"l":98.9004490418,"c":99.0906415827,"v":306671.3384007906,"t":1706893200}
+{"o":99.0906415827,"h":99.0906415827,"l":98.1582029366,"c":99.0069818956,"v":293444.8619507878,"t":1706896800}
+{"o":99.0069818956,"h":99.2425474824,"l":98.394139694,"c":99.1947248524,"v":242255.3007103463,"t":1706900400}
+{"o":99.1947248524,"h":99.6110682742,"l":98.6781082375,"c":98.902986111,"v":269863.0985483568,"t":1706904000}
+{"o":98.902986111,"h":99.4570874907,"l":98.8081200369,"c":99.099878589,"v":282860.5283261436,"t":1706907600}
+{"o":99.099878589,"h":100.2836223733,"l":98.9877727865,"c":100.1814094748,"v":233090.9183157389,"t":1706911200}
+{"o":100.1814094748,"h":100.6689647067,"l":100.0868954659,"c":100.4299308323,"v":269226.1132008649,"t":1706914800}
+{"o":100.4299308323,"h":101.0478015041,"l":99.842681087,"c":99.9476964553,"v":282746.6268593253,"t":1706918400}
+{"o":99.9476964553,"h":100.4049209538,"l":99.484474333,"c":99.8202104164,"v":267828.5493692312,"t":1706922000}
+{"o":99.8202104164,"h":100.0016616421,"l":99.0904905915,"c":99.3619851695,"v":305444.399508568,"t":1706925600}
+{"o":99.3619851695,"h":99.7203375963,"l":99.056744202,"c":99.0799069725,"v":229491.9674944391,"t":1706929200}
+{"o":99.0799069725,"h":99.6667979072,"l":99.0390752906,"c":99.5423465898,"v":193134.3304585979,"t":1706932800}
+{"o":99.5423465898,"h":99.9293887655,"l":99.2313925325,"c":99.8325571768,"v":158018.6242152501,"t":1706936400}
+{"o":99.8325571768,"h":99.9490453679,"l":99.4823257393,"c":99.4898628016,"v":131673.4587485273,"t":1706940000}
+{"o":99.4898628016,"h":99.7059196681,"l":98.5853779152,"c":98.8866576711,"v":173541.9782241105,"t":1706943600}
+{"o":98.8866576711,"h":99.2355666704,"l":98.2830352456,"c":98.4775943553,"v":155674.0137191898,"t":1706947200}
+{"o":98.4775943553,"h":99.2087443347,"l":98.4666770101,"c":99.1103889246,"v":132802.6977727691,"t":1706950800}
+{"o":99.1103889246,"h":99.2054863794,"l":98.6529204153,"c":98.8805250882,"v":126149.2468797212,"t":1706954400}
+{"o":98.8805250882,"h":98.8874099341,"l":98.2742763193,"c":98.5144155329,"v":131275.1948889066,"t":1706958000}
+{"o":98.5144155329,"h":98.8032989429,"l":98.3729211173,"c":98.5307314799,"v":143347.8927971573,"t":1706961600}
+{"o":98.5307314799,"h":98.6882961266,"l":97.66843513,"c":97.8468782377,"v":192076.302101454,"t":1706965200}
+{"o":97.8468782377,"h":98.0314442951,"l":97.4018667737,"c":97.5161277837,"v":208788.5126249893,"t":1706968800}
+{"o":97.5161277837,"h":98.1928102425,"l":96.5460027006,"c":97.8956992928,"v":289234.7908633727,"t":1706972400}
+{"o":97.8956992928,"h":98.1917424478,"l":97.6365940559,"c":97.6419070826,"v":220082.832062942,"t":1706976000}
+{"o":97.6419070826,"h":98.6002764136,"l":97.4408489413,"c":98.3037788404,"v":200105.3576777143,"t":1706979600}
+{"o":98.3037788404,"h":98.3464374711,"l":97.1559963593,"c":97.4727784253,"v":204498.5986656741,"t":1706983200}
+{"o":97.4727784253,"h":98.0313967096,"l":97.3135052468,"c":97.9316343206,"v":182886.7014501461,"t":1706986800}
+{"o":97.9316343206,"h":98.1412371948,"l":97.6165372301,"c":97.843342189,"v":188786.7336643003,"t":1706990400}
+{"o":97.843342189,"h":98.2101423809,"l":97.5015154715,"c":97.7325577735,"v":188250.2565707398,"t":1706994000}
+{"o":97.7325577735,"h":98.3209719766,"l":97.6130569558,"c":97.858917459,"v":247023.8728247282,"t":1706997600}
+{"o":97.858917459,"h":98.1575622109,"l":97.4779115821,"c":97.8486728137,"v":187604.5870401397,"t":1707001200}
+{"o":97.8486728137,"h":97.9245910764,"l":96.8683036083,"c":97.8255193099,"v":287014.2594912978,"t":1707004800}
+{"o":97.8255193099,"h":98.406534611,"l":97.3367248258,"c":98.3131035329,"v":299979.9611451852,"t":1707008400}
+{"o":98.3131035329,"h":98.4109826887,"l":97.9904821191,"c":98.0233588654,"v":175207.9748387977,"t":1707012000}
+{"o":98.0233588654,"h":98.6464920247,"l":98.0233588654,"c":98.2549142907,"v":159786.2787017773,"t":1707015600}
+{"o":98.2549142907,"h":98.2616163763,"l":97.0487596938,"c":97.4219512208,"v":248532.5416499487,"t":1707019200}
+{"o":97.4219512208,"h":98.0644357631,"l":97.2378589414,"c":97.4392419904,"v":185652.0818583232,"t":1707022800}
+{"o":97.4392419904,"h":97.720284375,"l":96.8148068318,"c":96.9538770637,"v":195911.3821645222,"t":1707026400}
+{"o":96.9538770637,"h":97.276037691,"l":96.0627457559,"c":96.3293497999,"v":175994.6732851553,"t":1707030000}
+{"o":96.3293497999,"h":96.6521739494,"l":96.2395528793,"c":96.4526509161,"v":166608.8520434316,"t":1707033600}
+{"o":96.4526509161,"h":97.5160938746,"l":95.8324889778,"c":97.1465144655,"v":216157.7527920226,"t":1707037200}
+{"o":97.1465144655,"h":97.2660980286,"l":96.7653211924,"c":97.0268597228,"v":133201.9463774129,"t":1707040800}
+{"o":97.0268597228,"h":98.1549090897,"l":96.8808342073,"c":97.8256664908,"v":180758.5881405011,"t":1707044400}
+{"o":97.8256664908,"h":98.2608908174,"l":97.6325926873,"c":97.6361064117,"v":162606.1530392041,"t":1707048000}
+{"o":97.6361064117,"h":97.8534089402,"l":97.4691337613,"c":97.6653261779,"v":170012.1794483735,"t":1707051600}
+{"o":97.6653261779,"h":98.1388674555,"l":97.3234859938,"c":97.3234859938,"v":205096.8338023431,"t":1707055200}
+{"o":97.3234859938,"h":97.6363355359,"l":97.1363930778,"c":97.4656560546,"v":203757.1932575277,"t":1707058800}
+{"o":97.4656560546,"h":97.5612349767,"l":96.8032442272,"c":97.3192201455,"v":222380.695375471,"t":1707062400}
+{"o":97.3192201455,"h":97.4412825017,"l":96.8745561146,"c":96.8974828694,"v":213662.9020302273,"t":1707066000}
+{"o":96.8974828694,"h":97.2549421921,"l":96.2342614114,"c":96.6344487483,"v":210726.6051453799,"t":1707069600}
+{"o":96.6344487483,"h":96.7427419773,"l":96.0302601891,"c":96.2353135141,"v":224750.0569974364,"t":1707073200}
+{"o":96.2353135141,"h":96.5696171316,"l":95.5188394289,"c":96.5254531942,"v":367062.7097541162,"t":1707076800}
+{"o":96.5254531942,"h":96.8600859176,"l":95.8108250958,"c":96.0111164724,"v":208056.0183559498,"t":1707080400}
+{"o":96.0111164724,"h":96.4415908589,"l":95.0121420233,"c":95.6270630967,"v":241439.2870876085,"t":1707084000}
+{"o":95.6270630967,"h":95.9250830843,"l":95.0992493846,"c":95.3403568196,"v":214932.2439764537,"t":1707087600}
+{"o":95.3403568196,"h":96.0319648374,"l":95.0311708413,"c":95.1946921119,"v":238245.4889224332,"t":1707091200}
+{"o":95.1946921119,"h":95.2459506046,"l":93.8264896953,"c":95.0688409241,"v":266614.3437134919,"t":1707094800}
+{"o":95.0688409241,"h":95.4299460065,"l":94.677125485,"c":95.057878286,"v":150290.6801067155,"t":1707098400}
+{"o":95.057878286,"h":95.9350996588,"l":95.0196497742,"c":95.8335058299,"v":169847.7961051007,"t":1707102000}
+{"o":95.8335058299,"h":96.7499031473,"l":95.7356987828,"c":96.3305203201,"v":305884.3063330108,"t":1707105600}
+{"o":96.3305203201,"h":96.3305203201,"l":95.6461222591,"c":96.0151343059,"v":119042.4482514285,"t":1707109200}
+{"o":96.0151343059,"h":96.6082774956,"l":95.9011045878,"c":96.4787076949,"v":114227.5949070358,"t":1707112800}
+{"o":96.4787076949,"h":97.7836070931,"l":96.4225831551,"c":97.4436206117,"v":236578.5629669015,"t":1707116400}
+{"o":97.4436206117,"h":97.6863655945,"l":96.7955688347,"c":97.2154639915,"v":169303.147793989,"t":1707120000}
+{"o":97.2154639915,"h":97.5390591373,"l":96.7672432711,"c":97.0469607404,"v":172396.8328818753,"t":1707123600}
+{"o":97.0469607404,"h":98.0716913355,"l":97.0015562196,"c":97.7484241015,"v":189868.0061883919,"t":1707127200}
+{"o":97.7484241015,"h":97.85107742,"l":97.3777918283,"c":97.7038943818,"v":165520.1520962171,"t":1707130800}
+{"o":97.7038943818,"h":97.8574135357,"l":97.1792165287,"c":97.3869152826,"v":180688.6067178677,"t":1707134400}
+{"o":97.3869152826,"h":98.4914788942,"l":97.185682083,"c":98.0887851961,"v":264775.1244445457,"t":1707138000}
+{"o":98.0887851961,"h":98.4354125812,"l":97.4100695026,"c":97.5154234639,"v":223099.0609671875,"t":1707141600}
+{"o":97.5154234639,"h":97.5154234639,"l":95.079635771,"c":95.4279942236,"v":490184.5618751476,"t":1707145200}
+{"o":95.4279942236,"h":96.0837032595,"l":95.133316989,"c":95.9916224007,"v":276098.1923446415,"t":1707148800}
+{"o":95.9916224007,"h":96.2390645483,"l":95.3334143083,"c":95.4881617979,"v":248209.7190650632,"t":1707152400}
+{"o":95.4881617979,"h":96.1265853083,"l":95.3054727287,"c":95.7251904058,"v":270991.6857474654,"t":1707156000}
+{"o":95.7251904058,"h":96.3530021293,"l":95.6242211807,"c":95.7797560479,"v":227637.3147185863,"t":1707159600}
+{"o":95.7797560479,"h":95.8931372894,"l":94.7511231404,"c":95.7021638851,"v":342790.2205328832,"t":1707163200}
+{"o":95.7021638851,"h":95.9175724264,"l":94.6742503822,"c":94.740274485,"v":351386.1133102238,"t":1707166800}
+{"o":94.740274485,"h":95.1585041669,"l":94.0605449627,"c":94.5504238073,"v":292566.9871894546,"t":1707170400}
+{"o":94.5504238073,"h":95.7375141353,"l":94.3509467792,"c":95.5001928506,"v":236850.1583041949,"t":1707174000}
+{"o":95.5001928506,"h":95.7521934891,"l":95.2763743307,"c":95.3975342338,"v":188605.3333063608,"t":1707177600}
+{"o":95.3975342338,"h":95.9516702347,"l":94.9846175502,"c":95.5994093664,"v":283353.3078865416,"t":1707181200}
+{"o":95.5994093664,"h":96.4805709292,"l":95.3562667298,"c":96.2562036509,"v":232728.6650425617,"t":1707184800}
+{"o":96.2562036509,"h":96.5661274314,"l":95.4444104797,"c":95.8313349435,"v":229575.6174874452,"t":1707188400}
+{"o":95.8313349435,"h":95.8990300309,"l":95.1397699969,"c":95.1996919658,"v":187321.3777444163,"t":1707192000}
+{"o":95.1996919658,"h":95.4331239193,"l":94.7568157377,"c":95.3085794143,"v":168777.2991296902,"t":1707195600}
+{"o":95.3085794143,"h":95.504519308,"l":95.0592222055,"c":95.3417036878,"v":119431.0038833623,"t":1707199200}
+{"o":95.3417036878,"h":95.6794793637,"l":95.0594089665,"c":95.5513784263,"v":152573.5204846201,"t":1707202800}
+{"o":95.5513784263,"h":96.0880274422,"l":95.4775465307,"c":95.997615224,"v":164702.3770196449,"t":1707206400}
+{"o":95.997615224,"h":96.132251467,"l":95.5737644234,"c":95.9804175407,"v":135139.3271768625,"t":1707210000}
+{"o":95.9804175407,"h":95.9804175407,"l":95.9804175407,"c":95.9804175407,"v":0.0,"t":1707213600}
+{"o":95.9804175407,"h":95.9804175407,"l":95.9804175407,"c":95.9804175407,"v":0.0,"t":1707217200}
+{"o":95.9804175407,"h":95.9804175407,"l":95.9804175407,"c":95.9804175407,"v":0.0,"t":1707220800}
+{"o":95.9804175407,"h":95.9804175407,"l":95.9804175407,"c":95.9804175407,"v":0.0,"t":1707224400}
+{"o":95.9804175407,"h":95.9816996957,"l":94.001431835,"c":94.1115826586,"v":109042.1375095206,"t":1707228000}
+{"o":94.1115826586,"h":95.6337359447,"l":93.9627525552,"c":95.5568000972,"v":476763.0998275406,"t":1707231600}
+{"o":95.5568000972,"h":96.003523504,"l":95.0490471282,"c":95.1282715503,"v":364599.5896156921,"t":1707235200}
+{"o":95.1282715503,"h":95.7258773215,"l":94.9710715109,"c":95.7057714228,"v":458454.4849438664,"t":1707238800}
+{"o":95.7057714228,"h":96.4185930389,"l":95.1904005506,"c":96.2417139931,"v":294845.5693096853,"t":1707242400}
+{"o":96.2417139931,"h":97.5369244192,"l":95.9535416009,"c":97.4458709005,"v":311147.1528685571,"t":1707246000}
+{"o":97.4458709005,"h":97.7581738342,"l":97.0216767875,"c":97.1783842474,"v":302862.7754623019,"t":1707249600}
+{"o":97.1783842474,"h":97.2703326379,"l":96.7398777627,"c":96.888331559,"v":227982.0435059351,"t":1707253200}
+{"o":96.888331559,"h":97.7181269029,"l":96.5616200466,"c":97.3695312857,"v":253050.824268602,"t":1707256800}
+{"o":97.3695312857,"h":97.4961682413,"l":96.7047279166,"c":96.7708450475,"v":227538.7531221563,"t":1707260400}
+{"o":96.7708450475,"h":97.2419691568,"l":96.6807432527,"c":96.9071200781,"v":219319.6334864251,"t":1707264000}
+{"o":96.9071200781,"h":97.3121549676,"l":96.7423432146,"c":96.9757642251,"v":267501.3907203535,"t":1707267600}
+{"o":96.9757642251,"h":97.0566862647,"l":96.1914408057,"c":96.2684665306,"v":249881.4414159072,"t":1707271200}
+{"o":96.2684665306,"h":96.3697913503,"l":95.3712929401,"c":95.3896623973,"v":234624.2761913532,"t":1707274800}
+{"o":95.3896623973,"h":95.6515157998,"l":94.8311591856,"c":95.3293826469,"v":248051.5441229618,"t":1707278400}
+{"o":95.3293826469,"h":96.0221483327,"l":94.957106353,"c":95.743403692,"v":209191.3279920934,"t":1707282000}
+{"o":95.743403692,"h":95.8121209993,"l":95.4504318744,"c":95.7047494278,"v":146368.3902885253,"t":1707285600}
+{"o":95.7047494278,"h":95.8478326015,"l":95.1547230885,"c":95.4069727215,"v":145160.3073670597,"t":1707289200}
+{"o":95.4069727215,"h":95.5467224385,"l":95.0836210878,"c":95.1158618544,"v":147702.2320166551,"t":1707292800}
+{"o":95.1158618544,"h":95.8551606869,"l":94.8065055219,"c":95.6346393923,"v":171907.1747204405,"t":1707296400}
+{"o":95.6346393923,"h":95.6484161292,"l":94.5335008859,"c":94.8372642321,"v":173372.8020391815,"t":1707300000}
+{"o":94.8372642321,"h":95.3728142978,"l":94.7883186631,"c":95.0408075326,"v":202984.4751543077,"t":1707303600}
+{"o":95.0408075326,"h":95.649281459,"l":94.9725735293,"c":95.4233366009,"v":189889.4843314245,"t":1707307200}
+{"o":95.4233366009,"h":95.5822038462,"l":95.0179368623,"c":95.2029782051,"v":216890.0491138249,"t":1707310800}
+{"o":95.2029782051,"h":96.062025204,"l":95.1306044036,"c":95.4174247551,"v":406917.0548476485,"t":1707314400}
+{"o":95.4174247551,"h":96.5178530545,"l":95.1948819065,"c":96.0841832695,"v":526471.5429105287,"t":1707318000}
+{"o":96.0841832695,"h":97.0681591506,"l":96.002502393,"c":97.0520933538,"v":369678.1934148191,"t":1707321600}
+{"o":97.0520933538,"h":97.9157321668,"l":96.890552974,"c":97.3158565492,"v":390712.2582164942,"t":1707325200}
+{"o":97.3158565492,"h":97.4813398416,"l":96.8351784514,"c":97.3774599179,"v":297709.331606147,"t":1707328800}
+{"o":97.3774599179,"h":97.6864481131,"l":96.8488982856,"c":96.971839363,"v":238390.497563545,"t":1707332400}
+{"o":96.971839363,"h":98.6225163178,"l":96.952407381,"c":98.1836258672,"v":437937.03174916,"t":1707336000}
+{"o":98.1836258672,"h":100.8516315293,"l":98.1677747729,"c":100.5133299863,"v":507748.0988930998,"t":1707339600}
+{"o":100.5133299863,"h":100.8983998848,"l":100.2968737116,"c":100.8077364527,"v":311683.0820614193,"t":1707343200}
+{"o":100.8077364527,"h":101.4070710959,"l":100.6112137219,"c":100.9782498871,"v":235823.7002437995,"t":1707346800}
+{"o":100.9782498871,"h":102.1111459635,"l":100.8344958585,"c":101.8352289215,"v":329117.3905419991,"t":1707350400}
+{"o":101.8352289215,"h":102.3484830409,"l":101.1368056307,"c":102.1186590837,"v":286542.2919226959,"t":1707354000}
+{"o":102.1186590837,"h":102.3955315522,"l":101.6179384696,"c":101.886326574,"v":199544.8170121526,"t":1707357600}
+{"o":101.886326574,"h":102.2763558622,"l":101.4739349097,"c":101.5928592184,"v":147052.5725012216,"t":1707361200}
+{"o":101.5928592184,"h":101.8770403574,"l":101.4592333872,"c":101.6102319409,"v":215520.9530708373,"t":1707364800}
+{"o":101.6102319409,"h":101.6493824466,"l":100.9216973775,"c":101.1121288133,"v":218158.6880178855,"t":1707368400}
+{"o":101.1121288133,"h":101.3707927315,"l":100.4927564845,"c":100.5930379125,"v":253217.0815479351,"t":1707372000}
+{"o":100.5930379125,"h":101.0994823383,"l":100.4233445814,"c":100.6945653405,"v":178447.3981742209,"t":1707375600}
+{"o":100.6945653405,"h":101.8808404738,"l":100.6719899921,"c":101.8498391054,"v":160294.2596372234,"t":1707379200}
+{"o":101.8498391054,"h":102.1650425424,"l":101.2298467416,"c":101.6111191315,"v":211611.0834746985,"t":1707382800}
+{"o":101.6111191315,"h":101.9912376805,"l":101.5081328696,"c":101.7586227915,"v":141397.8049596228,"t":1707386400}
+{"o":101.7586227915,"h":101.8312841309,"l":100.8510034049,"c":101.0933041772,"v":175949.7225259965,"t":1707390000}
+{"o":101.0933041772,"h":101.5764776419,"l":100.8716898267,"c":101.1508567564,"v":173861.0433682789,"t":1707393600}
+{"o":101.1508567564,"h":103.7861180195,"l":101.0926056106,"c":103.3831032337,"v":359602.2030356168,"t":1707397200}
+{"o":103.3831032337,"h":104.8345016846,"l":103.2021267403,"c":104.2082691394,"v":491718.4699775809,"t":1707400800}
+{"o":104.2082691394,"h":104.7769077598,"l":103.9184745016,"c":104.6886443236,"v":312998.0451139336,"t":1707404400}
+{"o":104.6886443236,"h":104.8149747352,"l":102.0675629996,"c":102.8108193686,"v":316235.793597834,"t":1707408000}
+{"o":102.8108193686,"h":103.3075463935,"l":102.1493877209,"c":102.3057899516,"v":297000.2689609082,"t":1707411600}
+{"o":102.3057899516,"h":102.7704799107,"l":101.8305639909,"c":102.6130170045,"v":234874.1948549506,"t":1707415200}
+{"o":102.6130170045,"h":102.8553710829,"l":102.0137893166,"c":102.2320232476,"v":209610.6923561073,"t":1707418800}
+{"o":102.2320232476,"h":103.0394228594,"l":102.224643353,"c":102.9137403206,"v":225047.0281634085,"t":1707422400}
+{"o":102.9137403206,"h":103.2775925821,"l":102.4327390505,"c":102.6012392214,"v":206549.5145422748,"t":1707426000}
+{"o":102.6012392214,"h":102.8703902664,"l":102.3013056916,"c":102.5541713896,"v":170760.0849032618,"t":1707429600}
+{"o":102.5541713896,"h":103.1164764031,"l":102.529497341,"c":102.7025031022,"v":224294.9949902521,"t":1707433200}
+{"o":102.7025031022,"h":103.6643487895,"l":102.6947412829,"c":103.2766455459,"v":262454.6214108368,"t":1707436800}
+{"o":103.2766455459,"h":103.9399874404,"l":103.038988684,"c":103.8922272791,"v":241115.0575008416,"t":1707440400}
+{"o":103.8922272791,"h":105.6453374318,"l":103.7432246483,"c":105.5416820679,"v":308346.9055192609,"t":1707444000}
+{"o":105.5416820679,"h":105.7081514127,"l":104.1465887771,"c":104.2037707196,"v":236209.5338718754,"t":1707447600}
+{"o":104.2037707196,"h":104.759008136,"l":103.7251385132,"c":104.2462903427,"v":192651.34065306,"t":1707451200}
+{"o":104.2462903427,"h":104.9964412587,"l":104.0407817261,"c":104.9236823072,"v":163996.8846131678,"t":1707454800}
+{"o":104.9236823072,"h":104.9829288805,"l":104.3617800257,"c":104.6917276324,"v":143428.0681587175,"t":1707458400}
+{"o":104.6917276324,"h":105.6414342235,"l":104.6334452388,"c":105.2263865785,"v":164573.9514342707,"t":1707462000}
+{"o":105.2263865785,"h":106.1239307512,"l":105.0575910174,"c":106.0891838368,"v":199507.4525848564,"t":1707465600}
+{"o":106.0891838368,"h":106.2821102401,"l":104.8979101676,"c":105.1559496843,"v":310948.5098337573,"t":1707469200}
+{"o":105.1559496843,"h":105.5549844788,"l":104.9477998138,"c":105.4104432321,"v":178949.5783400885,"t":1707472800}
+{"o":105.4104432321,"h":105.9413151359,"l":104.3046336944,"c":105.7760377356,"v":324550.7848657321,"t":1707476400}
+{"o":105.7760377356,"h":106.8061724968,"l":105.3134099825,"c":105.5908777642,"v":454121.0094849848,"t":1707480000}
+{"o":105.5908777642,"h":105.8554712789,"l":104.9735364018,"c":105.8138165637,"v":302285.471085866,"t":1707483600}
+{"o":105.8138165637,"h":106.412868979,"l":104.4431052582,"c":104.8182780227,"v":450966.8051953999,"t":1707487200}
+{"o":104.8182780227,"h":105.708242873,"l":104.0246286271,"c":105.5241676172,"v":364176.1702164558,"t":1707490800}
+{"o":105.5241676172,"h":105.897502185,"l":104.3143142735,"c":104.8998750355,"v":384973.2328024591,"t":1707494400}
+{"o":104.8998750355,"h":105.3736322372,"l":104.6427328772,"c":105.2263471623,"v":264289.7405745501,"t":1707498000}
+{"o":105.2263471623,"h":106.373886195,"l":105.0728760956,"c":105.6277234966,"v":325602.4024593006,"t":1707501600}
+{"o":105.6277234966,"h":105.8359287153,"l":104.8407658348,"c":104.9392909457,"v":279342.6965484209,"t":1707505200}
+{"o":104.9392909457,"h":105.6307225421,"l":104.8508671866,"c":105.1001020697,"v":217217.2618680355,"t":1707508800}
+{"o":105.1001020697,"h":108.9207212554,"l":105.02732688,"c":108.8470764359,"v":355594.8731952437,"t":1707512400}
+{"o":108.8470764359,"h":108.9929164601,"l":107.3340839905,"c":107.7816582983,"v":342529.2017122663,"t":1707516000}
+{"o":107.7816582983,"h":108.1992205803,"l":106.638742374,"c":106.883270461,"v":296849.077113366,"t":1707519600}
+{"o":106.883270461,"h":108.0722901822,"l":106.8241215741,"c":107.5053962074,"v":240162.290523571,"t":1707523200}
+{"o":107.5053962074,"h":108.9942600202,"l":107.364823704,"c":108.7674467636,"v":233416.0329828667,"t":1707526800}
+{"o":108.7674467636,"h":109.7454221917,"l":108.6728744662,"c":109.2129617764,"v":238984.8217937978,"t":1707530400}
+{"o":109.2129617764,"h":110.6093772199,"l":109.2129617764,"c":110.5845481865,"v":266792.4206260112,"t":1707534000}
+{"o":110.5845481865,"h":110.9239465097,"l":109.7737025351,"c":110.1363719552,"v":230359.1545899513,"t":1707537600}
+{"o":110.1363719552,"h":110.3855625299,"l":109.7856827126,"c":110.0915128001,"v":155773.6384023697,"t":1707541200}
+{"o":110.0915128001,"h":110.144520297,"l":108.7659604521,"c":108.9155618223,"v":177519.8726221079,"t":1707544800}
+{"o":108.9155618223,"h":109.2198623706,"l":108.6326447565,"c":108.8349753853,"v":131013.1001315539,"t":1707548400}
+{"o":108.8349753853,"h":109.5774898478,"l":108.1396435079,"c":108.1422436462,"v":150910.0084626107,"t":1707552000}
+{"o":108.1422436462,"h":109.122107717,"l":108.109049329,"c":108.9213186895,"v":197010.3087458715,"t":1707555600}
+{"o":108.9213186895,"h":108.99782697,"l":107.2311087498,"c":107.313938798,"v":194929.5710593176,"t":1707559200}
+{"o":107.313938798,"h":108.3217347758,"l":107.2271301183,"c":108.0491148148,"v":167510.7056038912,"t":1707562800}
+{"o":108.0491148148,"h":108.132149762,"l":107.435198394,"c":107.7598363667,"v":147390.9799312019,"t":1707566400}
+{"o":107.7598363667,"h":108.0058681015,"l":107.1220325886,"c":107.9757453889,"v":169183.4214987597,"t":1707570000}
+{"o":107.9757453889,"h":108.6092343244,"l":107.9189535174,"c":108.1785951637,"v":173367.8541124538,"t":1707573600}
+{"o":108.1785951637,"h":108.7407717654,"l":108.1217602776,"c":108.4783900135,"v":175884.5127010279,"t":1707577200}
+{"o":108.4783900135,"h":108.5832144492,"l":107.9037143205,"c":108.360925593,"v":195292.6740491174,"t":1707580800}
+{"o":108.360925593,"h":108.5963173252,"l":107.7453862785,"c":107.8147331714,"v":190791.6890635199,"t":1707584400}
+{"o":107.8147331714,"h":109.392228507,"l":107.7650580659,"c":109.1434479103,"v":180238.772969674,"t":1707588000}
+{"o":109.1434479103,"h":109.5016251299,"l":108.8301882367,"c":109.1153835772,"v":169361.5053293172,"t":1707591600}
+{"o":109.1153835772,"h":110.3053666383,"l":108.7431236388,"c":109.2116813195,"v":253622.8248799175,"t":1707595200}
+{"o":109.2116813195,"h":110.2119788364,"l":109.0521876082,"c":109.7956141634,"v":271808.3320401617,"t":1707598800}
+{"o":109.7956141634,"h":109.9219204625,"l":108.614196524,"c":109.2842867426,"v":209871.9575509311,"t":1707602400}
+{"o":109.2842867426,"h":109.7343494709,"l":108.6589108541,"c":108.945448447,"v":167225.0578058804,"t":1707606000}
+{"o":108.945448447,"h":109.2167697619,"l":108.3510512934,"c":108.7819654665,"v":184348.167816677,"t":1707609600}
+{"o":108.7819654665,"h":108.8468612039,"l":107.8148575948,"c":108.1690032746,"v":197419.6534898124,"t":1707613200}
+{"o":108.1690032746,"h":108.4865465247,"l":107.7311684076,"c":107.9841290111,"v":152419.1648004731,"t":1707616800}
+{"o":107.9841290111,"h":109.6076695659,"l":107.9724633845,"c":109.3511592808,"v":175109.1459853468,"t":1707620400}
+{"o":109.3511592808,"h":109.8238542581,"l":108.9511794292,"c":109.1995702842,"v":154688.286399363,"t":1707624000}
+{"o":109.1995702842,"h":109.3909781492,"l":108.7305085627,"c":108.9572723203,"v":147827.8447071254,"t":1707627600}
+{"o":108.9572723203,"h":109.3354246939,"l":108.6264134412,"c":109.17752137,"v":121456.4316618918,"t":1707631200}
+{"o":109.17752137,"h":109.6676449255,"l":108.7439440485,"c":109.1166520749,"v":144559.4859264024,"t":1707634800}
+{"o":109.1166520749,"h":109.3919543251,"l":108.8147054253,"c":108.9622684647,"v":135404.885961745,"t":1707638400}
+{"o":108.9622684647,"h":110.0548611927,"l":108.9419893106,"c":109.9082997049,"v":150950.7000564967,"t":1707642000}
+{"o":109.9082997049,"h":110.2251640235,"l":108.5281362764,"c":109.2563457536,"v":205849.9961315126,"t":1707645600}
+{"o":109.2563457536,"h":109.7624637921,"l":109.0530631988,"c":109.6489983599,"v":134432.2013957885,"t":1707649200}
+{"o":109.6489983599,"h":110.5665401544,"l":109.5122947679,"c":109.5696919142,"v":215941.3384278429,"t":1707652800}
+{"o":109.5696919142,"h":109.8269809911,"l":109.0360997355,"c":109.111693014,"v":165802.6926806445,"t":1707656400}
+{"o":109.111693014,"h":109.5167953402,"l":108.6599830207,"c":109.4516654584,"v":190371.4705375732,"t":1707660000}
+{"o":109.4516654584,"h":109.4791356355,"l":108.6622690699,"c":108.7507804952,"v":189037.022497128,"t":1707663600}
+{"o":108.7507804952,"h":108.8719659166,"l":108.0302374203,"c":108.3570643672,"v":230387.6595052144,"t":1707667200}
+{"o":108.3570643672,"h":109.018238949,"l":108.2553676821,"c":108.8003386553,"v":238711.083561828,"t":1707670800}
+{"o":108.8003386553,"h":108.8501846148,"l":107.7325924934,"c":108.302363619,"v":228139.2190347828,"t":1707674400}
+{"o":108.302363619,"h":108.5607219203,"l":107.9868872112,"c":108.1429601183,"v":192103.700136133,"t":1707678000}
+{"o":108.1429601183,"h":108.7191247418,"l":107.2040755793,"c":107.2269129116,"v":269539.9899787031,"t":1707681600}
+{"o":107.2269129116,"h":107.7575626867,"l":107.1648536616,"c":107.3046555963,"v":191716.3930846407,"t":1707685200}
+{"o":107.3046555963,"h":107.7262459731,"l":107.1917781387,"c":107.4403703812,"v":164085.0387442431,"t":1707688800}
+{"o":107.4403703812,"h":107.5671057671,"l":107.1349339649,"c":107.3751919587,"v":162925.564792737,"t":1707692400}
+{"o":107.3751919587,"h":109.1663931851,"l":107.2922878985,"c":108.5651474789,"v":232570.9745332803,"t":1707696000}
+{"o":108.5651474789,"h":108.6274351588,"l":107.5811514333,"c":107.9121994364,"v":194368.2934267515,"t":1707699600}
+{"o":107.9121994364,"h":108.1076839261,"l":104.787834488,"c":105.8117931214,"v":346747.1811663011,"t":1707703200}
+{"o":105.8117931214,"h":106.6615414754,"l":105.4815539921,"c":106.1805228137,"v":153454.2060095526,"t":1707706800}
+{"o":106.1805228137,"h":106.2040495694,"l":105.4607894292,"c":105.5320344172,"v":161400.4170621539,"t":1707710400}
+{"o":105.5320344172,"h":105.9867793139,"l":105.2889474683,"c":105.4200141218,"v":182813.5660905588,"t":1707714000}
+{"o":105.4200141218,"h":105.7606076759,"l":104.5902947433,"c":105.2883898057,"v":183195.7661630193,"t":1707717600}
+{"o":105.2883898057,"h":106.2829150294,"l":105.288164094,"c":105.8291667888,"v":153289.0372845801,"t":1707721200}
+{"o":105.8291667888,"h":106.2338251587,"l":105.3838144654,"c":105.6379137421,"v":140393.9936458068,"t":1707724800}
+{"o":105.6379137421,"h":105.72718038,"l":104.4965499873,"c":104.6586224259,"v":213237.1917386305,"t":1707728400}
+{"o":104.6586224259,"h":105.1131223366,"l":104.1870541798,"c":104.4195300494,"v":226327.0001383994,"t":1707732000}
+{"o":104.4195300494,"h":104.5395180226,"l":103.3979729321,"c":104.0773362481,"v":229052.4213433818,"t":1707735600}
+{"o":104.0773362481,"h":104.6391877765,"l":103.6725613379,"c":104.4034171503,"v":194608.8863052232,"t":1707739200}
+{"o":104.4034171503,"h":104.5938401125,"l":104.0367253361,"c":104.390986631,"v":156211.0477574106,"t":1707742800}
+{"o":104.390986631,"h":106.6353739112,"l":104.3485843641,"c":106.548972131,"v":274093.6238714193,"t":1707746400}
+{"o":106.548972131,"h":108.9204376505,"l":106.0828897047,"c":108.7939358947,"v":577730.8518807861,"t":1707750000}
+{"o":108.7939358947,"h":109.1081768819,"l":107.5602605032,"c":108.6355855078,"v":451702.0976698094,"t":1707753600}
+{"o":108.6355855078,"h":110.6653089981,"l":108.4694456892,"c":109.7021365349,"v":583647.1987239617,"t":1707757200}
+{"o":109.7021365349,"h":110.5341122451,"l":109.5187520724,"c":109.5907163821,"v":443988.8995022909,"t":1707760800}
+{"o":109.5907163821,"h":111.0852907145,"l":109.3065693775,"c":109.696336207,"v":430880.1033341449,"t":1707764400}
+{"o":109.696336207,"h":110.8619650836,"l":109.5836906984,"c":110.822642114,"v":320579.9409668423,"t":1707768000}
+{"o":110.822642114,"h":111.6916173786,"l":110.0159084998,"c":110.2041542487,"v":433740.8294885015,"t":1707771600}
+{"o":110.2041542487,"h":111.5367251534,"l":110.1768069351,"c":111.5243390144,"v":269200.0455683631,"t":1707775200}
+{"o":111.5243390144,"h":112.1566760887,"l":110.9447213808,"c":111.6480623123,"v":224112.9909653728,"t":1707778800}
+{"o":111.6480623123,"h":114.8971529074,"l":111.6480623123,"c":113.9646257946,"v":426366.9797403433,"t":1707782400}
+{"o":113.9646257946,"h":114.4054203043,"l":113.4302338062,"c":114.2107126986,"v":346048.2954790335,"t":1707786000}
+{"o":114.2107126986,"h":114.3764638339,"l":113.0498090233,"c":113.4609779296,"v":237783.2366937407,"t":1707789600}
+{"o":113.4609779296,"h":113.9399014883,"l":112.7537706856,"c":112.9491777313,"v":201462.3639810075,"t":1707793200}
+{"o":112.9491777313,"h":114.1729638146,"l":112.9344532439,"c":113.7906270594,"v":196954.594378439,"t":1707796800}
+{"o":113.7906270594,"h":114.0647203965,"l":113.5605083656,"c":114.0369741914,"v":159700.4468105576,"t":1707800400}
+{"o":114.0369741914,"h":114.5167807906,"l":113.5615055274,"c":113.7081325409,"v":181073.0365009807,"t":1707804000}
+{"o":113.7081325409,"h":114.302266659,"l":113.4208144364,"c":113.9326333033,"v":221819.5496640018,"t":1707807600}
+{"o":113.9326333033,"h":114.9762833184,"l":113.7209449251,"c":114.5155492381,"v":165169.4323859489,"t":1707811200}
+{"o":114.5155492381,"h":114.6806882503,"l":113.8918911069,"c":114.6206056609,"v":154951.2207902336,"t":1707814800}
+{"o":114.6206056609,"h":114.6214837046,"l":113.2359931228,"c":113.4015150492,"v":110318.1010358989,"t":1707818400}
+{"o":113.4015150492,"h":114.0364485563,"l":112.7618610152,"c":114.0364485563,"v":200302.1674580252,"t":1707822000}
+{"o":114.0364485563,"h":114.0935101897,"l":113.2035081453,"c":113.4690967775,"v":202411.2962763457,"t":1707825600}
+{"o":113.4690967775,"h":113.8415018498,"l":111.0155569495,"c":112.0481525125,"v":415943.039502273,"t":1707829200}
+{"o":112.0481525125,"h":112.5043786989,"l":109.2242850734,"c":109.7944857759,"v":632932.2135064534,"t":1707832800}
+{"o":109.7944857759,"h":110.9621955381,"l":109.0038169309,"c":110.2472983404,"v":330844.3170662347,"t":1707836400}
+{"o":110.2472983404,"h":110.5382663557,"l":108.3542432072,"c":108.4323115429,"v":260327.1640649872,"t":1707840000}
+{"o":108.4323115429,"h":110.2528977421,"l":108.2735757641,"c":110.1693906669,"v":285765.5923446594,"t":1707843600}
+{"o":110.1693906669,"h":111.9280959909,"l":110.0607563872,"c":111.349974205,"v":265741.0558597274,"t":1707847200}
+{"o":111.349974205,"h":112.2753400551,"l":110.865021047,"c":111.4930044295,"v":339500.7098697991,"t":1707850800}
+{"o":111.4930044295,"h":112.8456509032,"l":111.4588943464,"c":112.5128889503,"v":252742.9698436889,"t":1707854400}
+{"o":112.5128889503,"h":113.7561928031,"l":112.2162874774,"c":112.9610093439,"v":279385.1336969837,"t":1707858000}
+{"o":112.9610093439,"h":113.3573618393,"l":111.8593043049,"c":112.0475894145,"v":214792.3429491601,"t":1707861600}
+{"o":112.0475894145,"h":112.6407091348,"l":111.5883442444,"c":112.4478855093,"v":178029.2831071266,"t":1707865200}
+{"o":112.4478855093,"h":112.5156174666,"l":110.6783277733,"c":111.1828030293,"v":203256.7018128961,"t":1707868800}
+{"o":111.1828030293,"h":111.8221835457,"l":110.6659389036,"c":111.2035356897,"v":188450.2608782237,"t":1707872400}
+{"o":111.2035356897,"h":111.5375252501,"l":110.7346751333,"c":111.2037658435,"v":171650.3104932106,"t":1707876000}
+{"o":111.2037658435,"h":112.1935319825,"l":111.1014286262,"c":111.8446773437,"v":159981.2201269259,"t":1707879600}
+{"o":111.8446773437,"h":112.0949845954,"l":111.1988349109,"c":111.5548829897,"v":183594.8240048591,"t":1707883200}
+{"o":111.5548829897,"h":113.1935471196,"l":111.5089628757,"c":112.8800216546,"v":201829.7521078002,"t":1707886800}
+{"o":112.8800216546,"h":112.9216115085,"l":112.3320248089,"c":112.4814330836,"v":145143.9541383839,"t":1707890400}
+{"o":112.4814330836,"h":113.2714560982,"l":112.4559769711,"c":113.0228508481,"v":128808.0972111997,"t":1707894000}
+{"o":113.0228508481,"h":114.6901201084,"l":112.6293608623,"c":114.6601159589,"v":181692.4431003505,"t":1707897600}
+{"o":114.6601159589,"h":116.2835584146,"l":114.4077255578,"c":115.9980742835,"v":407613.3921653259,"t":1707901200}
+{"o":115.9980742835,"h":116.130993434,"l":114.9262163456,"c":115.3329195918,"v":233480.792845447,"t":1707904800}
+{"o":115.3329195918,"h":115.8754211512,"l":114.3771862158,"c":115.6000290854,"v":212982.4019990373,"t":1707908400}
+{"o":115.6000290854,"h":116.0495043307,"l":115.0103077098,"c":115.3648727201,"v":231781.2588333989,"t":1707912000}
+{"o":115.3648727201,"h":117.9926008916,"l":115.3213498823,"c":117.9258990323,"v":363724.806592491,"t":1707915600}
+{"o":117.9258990323,"h":118.5516988312,"l":117.2274125976,"c":117.8698709434,"v":369612.3228563353,"t":1707919200}
+{"o":117.8698709434,"h":117.9986454077,"l":115.958292238,"c":116.8782994732,"v":371737.0131925981,"t":1707922800}
+{"o":116.8782994732,"h":116.9675129163,"l":115.6621771944,"c":116.1540525065,"v":299815.4826851818,"t":1707926400}
+{"o":116.1540525065,"h":116.6669547907,"l":115.4360759448,"c":115.8009231908,"v":250981.5690665787,"t":1707930000}
+{"o":115.8009231908,"h":115.9480373977,"l":115.0131836163,"c":115.5967573705,"v":229017.9865934095,"t":1707933600}
+{"o":115.5967573705,"h":116.4903337895,"l":115.2079168748,"c":116.0908975685,"v":252928.5154282481,"t":1707937200}
+{"o":116.0908975685,"h":116.735322092,"l":115.933920747,"c":116.3024727136,"v":234621.0546714463,"t":1707940800}
+{"o":116.3024727136,"h":117.0788948961,"l":115.4784096586,"c":116.9323505751,"v":255569.9189577014,"t":1707944400}
+{"o":116.9323505751,"h":117.2533592592,"l":116.4820962404,"c":117.1591931534,"v":234385.9242137929,"t":1707948000}
+{"o":117.1591931534,"h":117.3349776505,"l":116.7089552626,"c":116.9395466005,"v":229885.9067393694,"t":1707951600}
+{"o":116.9395466005,"h":118.3323596836,"l":115.727798883,"c":117.9530094781,"v":355043.8621262769,"t":1707955200}
+{"o":117.9530094781,"h":118.0189033337,"l":115.948797295,"c":116.5211645686,"v":308950.2142937471,"t":1707958800}
+{"o":116.5211645686,"h":117.2603961374,"l":116.3570897768,"c":116.6807643293,"v":222814.6198888593,"t":1707962400}
+{"o":116.6807643293,"h":117.6352237769,"l":116.650454038,"c":117.2709152484,"v":215073.9458574557,"t":1707966000}
+{"o":117.2709152484,"h":117.2709152484,"l":116.0786731184,"c":116.2968754071,"v":198384.2645697694,"t":1707969600}
+{"o":116.2968754071,"h":116.4947948574,"l":115.081399686,"c":115.4024260975,"v":211692.8141712567,"t":1707973200}
+{"o":115.4024260975,"h":115.7031357686,"l":114.7562170952,"c":115.0474081975,"v":185926.7187121476,"t":1707976800}
+{"o":115.0474081975,"h":115.7851962645,"l":114.8519575364,"c":115.03428309,"v":184976.4286657579,"t":1707980400}
+{"o":115.03428309,"h":115.6402488354,"l":114.7382077708,"c":115.5560462407,"v":201741.1733336744,"t":1707984000}
+{"o":115.5560462407,"h":116.366928502,"l":115.3701770736,"c":116.319316289,"v":182272.754081583,"t":1707987600}
+{"o":116.319316289,"h":117.0999746705,"l":116.1961658576,"c":116.6939452824,"v":196855.1195256496,"t":1707991200}
+{"o":116.6939452824,"h":116.8619056975,"l":115.6512012405,"c":116.0416400416,"v":209392.4151518751,"t":1707994800}
+{"o":116.0416400416,"h":116.6596339368,"l":115.1475922258,"c":115.9830367961,"v":255186.9974055581,"t":1707998400}
+{"o":115.9830367961,"h":116.3166922934,"l":115.2601575484,"c":116.026434913,"v":227396.1955698806,"t":1708002000}
+{"o":116.026434913,"h":117.2054556149,"l":115.530292581,"c":116.8076760489,"v":302676.2532441386,"t":1708005600}
+{"o":116.8076760489,"h":117.0730187261,"l":113.0856202442,"c":113.9785370227,"v":598986.4644903581,"t":1708009200}
+{"o":113.9785370227,"h":114.9846929987,"l":112.8744096514,"c":114.1253926032,"v":447127.5751151008,"t":1708012800}
+{"o":114.1253926032,"h":114.3952862962,"l":113.2275793905,"c":113.2957766672,"v":862811.2966784284,"t":1708016400}
+{"o":113.2957766672,"h":114.0144397591,"l":113.078808705,"c":113.5610524194,"v":285601.2578031134,"t":1708020000}
+{"o":113.5610524194,"h":114.3694813386,"l":113.153903781,"c":114.041138882,"v":294026.2312234592,"t":1708023600}
+{"o":114.041138882,"h":114.3823558966,"l":113.0408541484,"c":113.1252379724,"v":265726.2965383358,"t":1708027200}
+{"o":113.1252379724,"h":113.7379085175,"l":111.8201962822,"c":112.0123232532,"v":332701.5345909963,"t":1708030800}
+{"o":112.0123232532,"h":113.0489198014,"l":111.5465261913,"c":112.0144432351,"v":340085.3072014087,"t":1708034400}
+{"o":112.0144432351,"h":113.7048281734,"l":111.8429949573,"c":113.532808965,"v":216951.4305484102,"t":1708038000}
+{"o":113.532808965,"h":113.7158248143,"l":112.263313208,"c":113.2979293885,"v":251066.1509493861,"t":1708041600}
+{"o":113.2979293885,"h":113.5508886135,"l":112.4993132873,"c":113.4493225341,"v":226426.5366587288,"t":1708045200}
+{"o":113.4493225341,"h":114.1290332144,"l":113.0024189021,"c":114.0324224027,"v":196570.3252256716,"t":1708048800}
+{"o":114.0324224027,"h":114.2559822169,"l":113.4491730031,"c":113.8662879597,"v":167565.753201657,"t":1708052400}
+{"o":113.8662879597,"h":113.9762053544,"l":113.1235435508,"c":113.2714582853,"v":160103.8068747465,"t":1708056000}
+{"o":113.2714582853,"h":113.3469386826,"l":112.8694574636,"c":113.064011078,"v":150720.5099680359,"t":1708059600}
+{"o":113.064011078,"h":113.3347874812,"l":112.3674848799,"c":112.517611236,"v":169580.7762955524,"t":1708063200}
+{"o":112.517611236,"h":112.7123651606,"l":111.3615620182,"c":111.4286915146,"v":381416.082544613,"t":1708066800}
+{"o":111.4286915146,"h":112.0723120197,"l":110.8478369088,"c":111.0768147124,"v":276403.74411436,"t":1708070400}
+{"o":111.0768147124,"h":111.4583851661,"l":110.0699680283,"c":111.1964068017,"v":254131.3224905118,"t":1708074000}
+{"o":111.1964068017,"h":112.4086715032,"l":110.7993750545,"c":112.3241900285,"v":191763.8762497411,"t":1708077600}
+{"o":112.3241900285,"h":112.6011229402,"l":111.8327603979,"c":112.0657287653,"v":143955.1326448648,"t":1708081200}
+{"o":112.0657287653,"h":113.122020569,"l":111.6638436885,"c":112.99056971,"v":170830.9101970075,"t":1708084800}
+{"o":112.99056971,"h":113.0596368086,"l":111.6858527852,"c":112.2535377042,"v":258668.7498670271,"t":1708088400}
+{"o":112.2535377042,"h":112.45076019,"l":109.1315662977,"c":109.7036092232,"v":446511.4900138643,"t":1708092000}
+{"o":109.7036092232,"h":109.7129685139,"l":107.9736923528,"c":109.6168782211,"v":461656.2953059889,"t":1708095600}
+{"o":109.6168782211,"h":110.3406105453,"l":108.820606801,"c":109.2487483311,"v":308427.527545493,"t":1708099200}
+{"o":109.2487483311,"h":109.3931230979,"l":108.675039069,"c":108.8730055401,"v":284730.7190338145,"t":1708102800}
+{"o":108.8730055401,"h":109.347612093,"l":108.0872265109,"c":109.1801998497,"v":320780.9864307086,"t":1708106400}
+{"o":109.1801998497,"h":109.6534241151,"l":108.3186016655,"c":108.6391622112,"v":228970.777492157,"t":1708110000}
+{"o":108.6391622112,"h":109.4352524783,"l":108.3536841514,"c":109.4348178777,"v":223001.1841443331,"t":1708113600}
+{"o":109.4348178777,"h":109.7695638384,"l":108.8586638961,"c":109.5001349567,"v":210471.7642959941,"t":1708117200}
+{"o":109.5001349567,"h":109.7659800475,"l":109.0755866292,"c":109.6932753433,"v":164986.6715009354,"t":1708120800}
+{"o":109.6932753433,"h":110.6834445223,"l":109.5806217168,"c":110.3273962551,"v":250163.7250313257,"t":1708124400}
+{"o":110.3273962551,"h":111.0410700808,"l":110.0926096636,"c":110.5261304089,"v":170000.732381908,"t":1708128000}
+{"o":110.5261304089,"h":110.7784589385,"l":109.2190994451,"c":109.7286105092,"v":171597.5676386596,"t":1708131600}
+{"o":109.7286105092,"h":109.9303006779,"l":109.214015806,"c":109.6885286236,"v":196144.0561264298,"t":1708135200}
+{"o":109.6885286236,"h":110.0738417075,"l":109.100702995,"c":109.8254167383,"v":135244.3242356524,"t":1708138800}
+{"o":109.8254167383,"h":109.9095877331,"l":109.2426433643,"c":109.3060258746,"v":136440.8429022341,"t":1708142400}
+{"o":109.3060258746,"h":109.4252040165,"l":108.6038886673,"c":109.4127768408,"v":175147.8617186646,"t":1708146000}
+{"o":109.4127768408,"h":109.7570426059,"l":109.2789571561,"c":109.5390717685,"v":137164.7475535009,"t":1708149600}
+{"o":109.5390717685,"h":110.3500376347,"l":109.4590501824,"c":110.2481722717,"v":126329.5395213119,"t":1708153200}
+{"o":110.2481722717,"h":110.7332139821,"l":109.0662533497,"c":109.2862640266,"v":185190.6032069376,"t":1708156800}
+{"o":109.2862640266,"h":109.4735288197,"l":108.4922836515,"c":108.6671322662,"v":157115.6090817016,"t":1708160400}
+{"o":108.6671322662,"h":109.2185938827,"l":108.3430957255,"c":109.1879785656,"v":171240.5319594568,"t":1708164000}
+{"o":109.1879785656,"h":109.6694854882,"l":108.9753648892,"c":109.2257374942,"v":133149.5327928575,"t":1708167600}
+{"o":109.2257374942,"h":109.3697937265,"l":108.8134376961,"c":108.8408545123,"v":133927.0736131129,"t":1708171200}
+{"o":108.8408545123,"h":108.8415192577,"l":106.5947192054,"c":106.7658660998,"v":367035.608479324,"t":1708174800}
+{"o":106.7658660998,"h":107.0849429412,"l":105.535733348,"c":106.8011480265,"v":415677.4881087266,"t":1708178400}
+{"o":106.8011480265,"h":107.4199434011,"l":106.2109959295,"c":107.0669104434,"v":240417.6995176751,"t":1708182000}
+{"o":107.0669104434,"h":107.2014571511,"l":106.3231075271,"c":106.8276136363,"v":176627.2656305812,"t":1708185600}
+{"o":106.8276136363,"h":107.6689539488,"l":106.7835546712,"c":107.5216805443,"v":243692.6552297321,"t":1708189200}
+{"o":107.5216805443,"h":107.5616569283,"l":107.1005609356,"c":107.3195584005,"v":151537.4403072387,"t":1708192800}
+{"o":107.3195584005,"h":107.8799883933,"l":107.1307350484,"c":107.8305848301,"v":158696.6896180239,"t":1708196400}
+{"o":107.8305848301,"h":108.3211997443,"l":107.6004829639,"c":108.2143529332,"v":161629.6163824727,"t":1708200000}
+{"o":108.2143529332,"h":109.4650083418,"l":107.8554205519,"c":109.1032925612,"v":201429.9604937776,"t":1708203600}
+{"o":109.1032925612,"h":109.4448038583,"l":108.9036621181,"c":109.0756760376,"v":164081.6797637751,"t":1708207200}
+{"o":109.0756760376,"h":109.1246088012,"l":108.6515539858,"c":108.7397966899,"v":123503.2750198547,"t":1708210800}
+{"o":108.7397966899,"h":109.5456186796,"l":108.5064383987,"c":108.9936920109,"v":293320.0886355736,"t":1708214400}
+{"o":108.9936920109,"h":109.458497993,"l":107.906423099,"c":108.125543626,"v":161382.287654429,"t":1708218000}
+{"o":108.125543626,"h":108.3895714441,"l":107.3520040006,"c":107.5454430174,"v":194477.3044700121,"t":1708221600}
+{"o":107.5454430174,"h":108.2962257985,"l":107.4572297709,"c":108.2227840123,"v":151267.5434976493,"t":1708225200}
+{"o":108.2227840123,"h":108.9827405837,"l":108.1976727019,"c":108.812387282,"v":165183.7765407788,"t":1708228800}
+{"o":108.812387282,"h":109.4846338604,"l":108.7495620839,"c":109.3194052719,"v":147827.3825671864,"t":1708232400}
+{"o":109.3194052719,"h":109.6111157054,"l":107.9428646339,"c":108.6033314236,"v":150543.5227081439,"t":1708236000}
+{"o":108.6033314236,"h":109.6355711299,"l":108.3550134812,"c":109.2519816238,"v":153689.8421622009,"t":1708239600}
+{"o":109.2519816238,"h":109.4387681621,"l":108.8792407954,"c":109.3414344281,"v":117049.0765955838,"t":1708243200}
+{"o":109.3414344281,"h":110.969623716,"l":109.3086921012,"c":110.9025587871,"v":194197.6329224814,"t":1708246800}
+{"o":110.9025587871,"h":113.1036284759,"l":110.8590307443,"c":111.4819592477,"v":331539.6513790801,"t":1708250400}
+{"o":111.4819592477,"h":112.2110904912,"l":111.0943280298,"c":111.8398142939,"v":147969.2385363639,"t":1708254000}
+{"o":111.8398142939,"h":112.1087939427,"l":110.7195712095,"c":110.8324345181,"v":168307.6986711358,"t":1708257600}
+{"o":110.8324345181,"h":111.4264202747,"l":110.8063946231,"c":111.254748554,"v":168380.3621890369,"t":1708261200}
+{"o":111.254748554,"h":112.4959506428,"l":111.2528287963,"c":112.146222719,"v":210257.9258673961,"t":1708264800}
+{"o":112.146222719,"h":112.4190126564,"l":111.8284819864,"c":112.3344886346,"v":216325.0010709511,"t":1708268400}
+{"o":112.3344886346,"h":113.2067818411,"l":111.7359932447,"c":112.6713150953,"v":288967.9157858267,"t":1708272000}
+{"o":112.6713150953,"h":114.094820985,"l":112.655694629,"c":113.3030205602,"v":320187.9865119433,"t":1708275600}
+{"o":113.3030205602,"h":113.6382971171,"l":112.6707403318,"c":113.4868336328,"v":213393.3383472781,"t":1708279200}
+{"o":113.4868336328,"h":113.6132260791,"l":112.542669118,"c":112.787297635,"v":209193.8394885375,"t":1708282800}
+{"o":112.787297635,"h":113.2043854786,"l":111.9243308699,"c":112.4662313227,"v":205060.9574170759,"t":1708286400}
+{"o":112.4662313227,"h":113.4117048253,"l":112.4398097954,"c":113.0408114701,"v":186563.8035661403,"t":1708290000}
+{"o":113.0408114701,"h":113.6278725715,"l":112.3703688629,"c":112.8067842922,"v":248196.2607729377,"t":1708293600}
+{"o":112.8067842922,"h":113.1897304513,"l":112.0339130802,"c":112.2610940637,"v":201931.7198449668,"t":1708297200}
+{"o":112.2610940637,"h":112.9031828008,"l":112.0676959845,"c":112.3672573871,"v":223960.7980698711,"t":1708300800}
+{"o":112.3672573871,"h":112.3894696059,"l":111.7236767266,"c":112.229448718,"v":242280.7002390974,"t":1708304400}
+{"o":112.229448718,"h":112.446231275,"l":111.5775740684,"c":112.1044581668,"v":215877.5034252408,"t":1708308000}
+{"o":112.1044581668,"h":112.2225865206,"l":111.2450014245,"c":111.6913648076,"v":194978.1766094565,"t":1708311600}
+{"o":111.6913648076,"h":112.2278700118,"l":111.3975651977,"c":111.9882489893,"v":178190.2472534077,"t":1708315200}
+{"o":111.9882489893,"h":112.0298329934,"l":111.1822075013,"c":111.8113811451,"v":176258.0898237225,"t":1708318800}
+{"o":111.8113811451,"h":113.0557279391,"l":111.7472246179,"c":112.4502411046,"v":249521.2755886441,"t":1708322400}
+{"o":112.4502411046,"h":113.6388284311,"l":112.2504278517,"c":113.2714881042,"v":170674.8955464405,"t":1708326000}
+{"o":113.2714881042,"h":113.3733280776,"l":111.6289345174,"c":111.7248637974,"v":220655.1736421426,"t":1708329600}
+{"o":111.7248637974,"h":112.4799477901,"l":111.7138772755,"c":111.864655104,"v":165954.6499409663,"t":1708333200}
+{"o":111.864655104,"h":112.2209151618,"l":110.9221355206,"c":111.9548725794,"v":204789.0967743145,"t":1708336800}
+{"o":111.9548725794,"h":112.9473750759,"l":111.8891113252,"c":112.7197469123,"v":164244.5316866687,"t":1708340400}
+{"o":112.7197469123,"h":112.779834367,"l":111.9002056666,"c":111.9168163426,"v":181564.5542062366,"t":1708344000}
+{"o":111.9168163426,"h":114.7200230456,"l":111.7761388917,"c":113.01840032,"v":458373.2464516456,"t":1708347600}
+{"o":113.01840032,"h":113.3327313676,"l":112.2621858197,"c":113.2083151089,"v":291691.3765924367,"t":1708351200}
+{"o":113.2083151089,"h":114.8855311615,"l":113.0874215166,"c":113.7068264334,"v":346897.9011129418,"t":1708354800}
+{"o":113.7068264334,"h":114.1547261195,"l":112.376274387,"c":112.6696619749,"v":293314.9629987158,"t":1708358400}
+{"o":112.6696619749,"h":113.6456480759,"l":112.3687191067,"c":112.5157581821,"v":287529.2026484085,"t":1708362000}
+{"o":112.5157581821,"h":112.7556248383,"l":111.8932226073,"c":111.9871982539,"v":193671.3938799533,"t":1708365600}
+{"o":111.9871982539,"h":112.2896763835,"l":111.5087836133,"c":111.9550846462,"v":170331.8872321271,"t":1708369200}
+{"o":111.9550846462,"h":112.4709621914,"l":111.5973693895,"c":112.110842616,"v":181240.7760976932,"t":1708372800}
+{"o":112.110842616,"h":112.8748694217,"l":112.0268595826,"c":112.7907581362,"v":177674.4748602793,"t":1708376400}
+{"o":112.7907581362,"h":113.0380926472,"l":111.897061209,"c":112.1043068408,"v":210624.304938192,"t":1708380000}
+{"o":112.1043068408,"h":112.302756521,"l":111.1344185163,"c":111.5603062417,"v":167795.877742441,"t":1708383600}
+{"o":111.5603062417,"h":112.1366359016,"l":110.6831487711,"c":110.7448118992,"v":250920.6020717403,"t":1708387200}
+{"o":110.7448118992,"h":111.0911799153,"l":109.1785123648,"c":109.7658652924,"v":319804.69927128,"t":1708390800}
+{"o":109.7658652924,"h":110.382706827,"l":109.6176103781,"c":110.2364364639,"v":179820.5531462808,"t":1708394400}
+{"o":110.2364364639,"h":110.3938357095,"l":109.4580196031,"c":109.5117954359,"v":254611.5079290002,"t":1708398000}
+{"o":109.5117954359,"h":110.4087567406,"l":109.0678553272,"c":110.388542791,"v":170821.7942681311,"t":1708401600}
+{"o":110.388542791,"h":110.8424147633,"l":110.2801215607,"c":110.7677227349,"v":146538.9874992307,"t":1708405200}
+{"o":110.7677227349,"h":111.0372286283,"l":110.4898318503,"c":110.7869442326,"v":159428.7856782772,"t":1708408800}
+{"o":110.7869442326,"h":110.8342023993,"l":109.2179898978,"c":109.4110593027,"v":192451.0543695457,"t":1708412400}
+{"o":109.4110593027,"h":109.5584523022,"l":107.4484085462,"c":109.2784936352,"v":192131.6705741267,"t":1708416000}
+{"o":109.2784936352,"h":109.4666470926,"l":107.9809409564,"c":109.011532418,"v":216401.9566658125,"t":1708419600}
+{"o":109.011532418,"h":110.0556814782,"l":108.890687572,"c":110.0033485701,"v":159664.0744007459,"t":1708423200}
+{"o":110.0033485701,"h":110.7714505162,"l":109.6744511973,"c":110.3946383659,"v":175634.7989293399,"t":1708426800}
+{"o":110.3946383659,"h":110.7123593902,"l":109.1069886399,"c":109.1324439916,"v":193650.1977959603,"t":1708430400}
+{"o":109.1324439916,"h":110.7221612097,"l":108.8724476555,"c":110.6078825614,"v":302425.7868095743,"t":1708434000}
+{"o":110.6078825614,"h":110.6850043659,"l":106.4000448148,"c":107.7556065656,"v":642691.935273968,"t":1708437600}
+{"o":107.7556065656,"h":107.8560863019,"l":104.6351684521,"c":106.5714289956,"v":668910.1595912236,"t":1708441200}
+{"o":106.5714289956,"h":107.6033389707,"l":105.7250492131,"c":105.9854247491,"v":375363.2193373805,"t":1708444800}
+{"o":105.9854247491,"h":106.2552874569,"l":104.8518873574,"c":105.4790650265,"v":379440.4581225974,"t":1708448400}
+{"o":105.4790650265,"h":106.6638281026,"l":105.1753872344,"c":106.245256957,"v":237991.5655697228,"t":1708452000}
+{"o":106.245256957,"h":107.3669648168,"l":105.8936067334,"c":107.3302573824,"v":256192.8427332013,"t":1708455600}
+{"o":107.3302573824,"h":107.5934060279,"l":106.7304952654,"c":107.5680958899,"v":230701.4642415063,"t":1708459200}
+{"o":107.5680958899,"h":107.8627212479,"l":107.1939978295,"c":107.4747273176,"v":180138.4187370546,"t":1708462800}
+{"o":107.4747273176,"h":109.0676102005,"l":107.4529967548,"c":108.8802128049,"v":228197.2395782611,"t":1708466400}
+{"o":108.8802128049,"h":109.7077458001,"l":108.306789763,"c":108.3393734552,"v":195930.2986183431,"t":1708470000}
+{"o":108.3393734552,"h":108.419900582,"l":107.2366723308,"c":107.4524819121,"v":168491.0704675903,"t":1708473600}
+{"o":107.4524819121,"h":108.2635431205,"l":107.0034588546,"c":107.1317451683,"v":235324.4672670471,"t":1708477200}
+{"o":107.1317451683,"h":107.3351088641,"l":106.4391813681,"c":106.7622382056,"v":217554.309591673,"t":1708480800}
+{"o":106.7622382056,"h":107.2097756415,"l":106.5090391836,"c":106.6256130196,"v":171445.9760253383,"t":1708484400}
+{"o":106.6256130196,"h":107.0319870468,"l":106.1231342572,"c":106.385795451,"v":145118.9399135033,"t":1708488000}
+{"o":106.385795451,"h":106.956353187,"l":106.1373457379,"c":106.4026767681,"v":131375.5215944763,"t":1708491600}
+{"o":106.4026767681,"h":106.8781101521,"l":105.3285186761,"c":105.7472372222,"v":203750.5748010629,"t":1708495200}
+{"o":105.7472372222,"h":105.7602380749,"l":104.4787397536,"c":104.8571434701,"v":227287.8638199923,"t":1708498800}
+{"o":104.8571434701,"h":105.5955541243,"l":104.6932602116,"c":105.1456112083,"v":212539.7538874119,"t":1708502400}
+{"o":105.1456112083,"h":105.2480773381,"l":102.829110231,"c":103.105210156,"v":317657.1353462069,"t":1708506000}
+{"o":103.105210156,"h":103.8365593365,"l":102.3671068206,"c":103.5080305863,"v":292266.4298395853,"t":1708509600}
+{"o":103.5080305863,"h":103.8900236821,"l":102.3268129861,"c":102.7461796558,"v":199855.6467068885,"t":1708513200}
+{"o":102.7461796558,"h":103.9760016515,"l":101.8521665084,"c":103.7168116443,"v":340504.7660286364,"t":1708516800}
+{"o":103.7168116443,"h":104.3452333631,"l":102.6772347771,"c":103.1855415939,"v":249735.2208644535,"t":1708520400}
+{"o":103.1855415939,"h":103.2404388997,"l":101.0495081181,"c":101.8247662716,"v":397675.7447628126,"t":1708524000}
+{"o":101.8247662716,"h":103.9947238449,"l":101.4649555847,"c":103.8400083877,"v":325673.0159343675,"t":1708527600}
+{"o":103.8400083877,"h":104.5049821703,"l":102.9590499135,"c":103.98025618,"v":292988.4867585582,"t":1708531200}
+{"o":103.98025618,"h":104.220328089,"l":101.9966885795,"c":102.0732041214,"v":302394.6521143846,"t":1708534800}
+{"o":102.0732041214,"h":102.1429738113,"l":99.9627269282,"c":101.1352719372,"v":394202.6055655577,"t":1708538400}
+{"o":101.1352719372,"h":102.1140161599,"l":100.7318750211,"c":102.0271457843,"v":237264.3700265645,"t":1708542000}
+{"o":102.0271457843,"h":102.1873433594,"l":101.4127152978,"c":101.6211176757,"v":183676.1981451185,"t":1708545600}
+{"o":101.6211176757,"h":104.6691532328,"l":101.4595595035,"c":104.6345162713,"v":390502.4118727301,"t":1708549200}
+{"o":104.6345162713,"h":105.2666630235,"l":104.0952865344,"c":104.5999469625,"v":314710.2873918093,"t":1708552800}
+{"o":104.5999469625,"h":105.7156830733,"l":104.2765710417,"c":105.0888478762,"v":268641.612739049,"t":1708556400}
+{"o":105.0888478762,"h":105.096559276,"l":103.732889732,"c":103.8068668757,"v":232562.0438786077,"t":1708560000}
+{"o":103.8068668757,"h":104.1279741982,"l":102.0768142614,"c":102.2354254884,"v":220995.9621307349,"t":1708563600}
+{"o":102.2354254884,"h":103.2685171942,"l":102.0868612978,"c":102.8002321793,"v":226800.9357276424,"t":1708567200}
+{"o":102.8002321793,"h":103.8673506661,"l":102.5373099593,"c":103.5605952583,"v":199393.8087479315,"t":1708570800}
+{"o":103.5605952583,"h":104.0046496351,"l":103.2236259268,"c":103.3534746441,"v":174316.3170985498,"t":1708574400}
+{"o":103.3534746441,"h":104.1470254193,"l":103.2376876343,"c":103.7722799406,"v":169433.0716046982,"t":1708578000}
+{"o":103.7722799406,"h":105.3853977076,"l":103.6931399854,"c":104.8133132521,"v":188381.9879959364,"t":1708581600}
+{"o":104.8133132521,"h":105.1360684728,"l":103.8298480696,"c":105.045905843,"v":252635.2824481511,"t":1708585200}
+{"o":105.045905843,"h":106.0394825831,"l":104.8195041238,"c":105.7112654242,"v":227881.6985656189,"t":1708588800}
+{"o":105.7112654242,"h":106.9403936181,"l":105.4767779462,"c":106.67975189,"v":229423.790412674,"t":1708592400}
+{"o":106.67975189,"h":107.0617596372,"l":105.5839401417,"c":106.2471780957,"v":217345.2919398454,"t":1708596000}
+{"o":106.2471780957,"h":106.3363523691,"l":105.3433794032,"c":105.815140434,"v":189025.5237680524,"t":1708599600}
+{"o":105.815140434,"h":106.1335890616,"l":104.7257043951,"c":105.0813802845,"v":186344.6397995031,"t":1708603200}
+{"o":105.0813802845,"h":105.1732232719,"l":103.1316236885,"c":103.8445014395,"v":272976.6689789442,"t":1708606800}
+{"o":103.8445014395,"h":104.7376011388,"l":103.6067714333,"c":104.6163725834,"v":241251.2576404808,"t":1708610400}
+{"o":104.6163725834,"h":105.8669705774,"l":104.3313600437,"c":105.3542573533,"v":256656.6997916426,"t":1708614000}
+{"o":105.3542573533,"h":105.4151740172,"l":103.6472299048,"c":103.9981858081,"v":243815.6967719893,"t":1708617600}
+{"o":103.9981858081,"h":104.5870791123,"l":103.9284460085,"c":104.1743989471,"v":217330.779742241,"t":1708621200}
+{"o":104.1743989471,"h":104.9205225028,"l":103.611642994,"c":104.6805328918,"v":204179.0067484131,"t":1708624800}
+{"o":104.6805328918,"h":104.7022613443,"l":103.3049316918,"c":103.5220354022,"v":203644.7887044636,"t":1708628400}
+{"o":103.5220354022,"h":105.2431801556,"l":103.3927998486,"c":105.1681967357,"v":331687.940925605,"t":1708632000}
+{"o":105.1681967357,"h":105.1904547396,"l":103.2306410764,"c":103.5753889368,"v":219765.0169952878,"t":1708635600}
+{"o":103.5753889368,"h":104.0069886989,"l":102.3089991248,"c":102.9577766919,"v":224027.2422018646,"t":1708639200}
+{"o":102.9577766919,"h":103.0911333967,"l":101.4920890994,"c":101.6721156384,"v":203855.9287801867,"t":1708642800}
+{"o":101.6721156384,"h":102.5238494717,"l":101.5843563337,"c":102.5006530727,"v":202825.2877872706,"t":1708646400}
+{"o":102.5006530727,"h":102.7830722519,"l":101.936776589,"c":101.9918937151,"v":198759.6832459314,"t":1708650000}
+{"o":101.9918937151,"h":102.6793682569,"l":101.1604176461,"c":101.4044616987,"v":238846.5454968448,"t":1708653600}
+{"o":101.4044616987,"h":101.788613477,"l":100.9608772226,"c":101.7694717268,"v":250088.9486259188,"t":1708657200}
+{"o":101.7694717268,"h":102.3895861146,"l":101.3518882468,"c":102.3388960083,"v":191268.6790447475,"t":1708660800}
+{"o":102.3388960083,"h":102.6332300079,"l":102.0017881578,"c":102.491633148,"v":144951.2095638016,"t":1708664400}
+{"o":102.491633148,"h":103.0988402213,"l":102.4162855703,"c":102.8974673475,"v":139968.377676365,"t":1708668000}
+{"o":102.8974673475,"h":103.0220042059,"l":101.6015020036,"c":101.9454000772,"v":161024.3879580312,"t":1708671600}
+{"o":101.9454000772,"h":102.7517270986,"l":101.2313592763,"c":101.7334935653,"v":218190.6648335176,"t":1708675200}
+{"o":101.7334935653,"h":102.3687329683,"l":101.393532337,"c":102.3367019401,"v":210730.5932349964,"t":1708678800}
+{"o":102.3367019401,"h":102.6529149571,"l":101.9565244492,"c":102.5835886459,"v":153871.9923522074,"t":1708682400}
+{"o":102.5835886459,"h":103.0017785051,"l":102.3815388776,"c":102.6487920132,"v":142783.243704633,"t":1708686000}
+{"o":102.6487920132,"h":102.6965650148,"l":101.1160873673,"c":101.1950039944,"v":199449.3386663441,"t":1708689600}
+{"o":101.1950039944,"h":102.2173125503,"l":101.0306532492,"c":102.143166015,"v":256748.1957107527,"t":1708693200}
+{"o":102.143166015,"h":102.8739544083,"l":101.2184246692,"c":102.2684883972,"v":407192.834728901,"t":1708696800}
+{"o":102.2684883972,"h":102.272788986,"l":100.1390478112,"c":100.3405582041,"v":528281.3461818647,"t":1708700400}
+{"o":100.3405582041,"h":100.7046628453,"l":98.7430256165,"c":100.4170858192,"v":539884.4124676911,"t":1708704000}
+{"o":100.4170858192,"h":101.5792447498,"l":100.2982137837,"c":101.5572461812,"v":230006.6536637312,"t":1708707600}
+{"o":101.5572461812,"h":101.5741643913,"l":100.7800176823,"c":101.3901421308,"v":189983.4451809138,"t":1708711200}
+{"o":101.3901421308,"h":101.6693413625,"l":100.9700107009,"c":101.3772848225,"v":190218.9414520643,"t":1708714800}
+{"o":101.3772848225,"h":101.7208017795,"l":100.9302418028,"c":101.5110442164,"v":182175.0682738464,"t":1708718400}
+{"o":101.5110442164,"h":101.6860539674,"l":100.9022295631,"c":101.0642475492,"v":196088.0403262976,"t":1708722000}
+{"o":101.0642475492,"h":101.3209379817,"l":99.7419406528,"c":99.8280053419,"v":301423.7754402267,"t":1708725600}
+{"o":99.8280053419,"h":100.2479178338,"l":98.8457878766,"c":99.8537444578,"v":293431.9252752727,"t":1708729200}
+{"o":99.8537444578,"h":100.7834271351,"l":99.4017216692,"c":100.5560130602,"v":272089.9036488202,"t":1708732800}
+{"o":100.5560130602,"h":100.5757562975,"l":98.4852637969,"c":98.7240521706,"v":351472.5390198523,"t":1708736400}
+{"o":98.7240521706,"h":99.8596775603,"l":98.5113689782,"c":99.6701000363,"v":215272.8151774952,"t":1708740000}
+{"o":99.6701000363,"h":100.4262426643,"l":99.4114646215,"c":100.210377119,"v":140750.842913151,"t":1708743600}
+{"o":100.210377119,"h":101.2698195999,"l":100.1559173076,"c":101.0881422256,"v":149250.1265489711,"t":1708747200}
+{"o":101.0881422256,"h":101.3888031603,"l":100.6254087758,"c":101.2809060785,"v":142690.1458984731,"t":1708750800}
+{"o":101.2809060785,"h":101.5459224661,"l":100.9853515285,"c":101.3556617073,"v":182266.7347136299,"t":1708754400}
+{"o":101.3556617073,"h":102.2589911521,"l":101.1343400759,"c":102.20468484,"v":172573.6166081406,"t":1708758000}
+{"o":102.20468484,"h":102.4204588785,"l":101.5447376171,"c":101.6656140235,"v":157882.0109942938,"t":1708761600}
+{"o":101.6656140235,"h":102.7292934535,"l":101.5349632555,"c":102.4755090385,"v":175281.0333490815,"t":1708765200}
+{"o":102.4755090385,"h":102.7878476342,"l":102.0899254347,"c":102.2627822937,"v":130260.6377824274,"t":1708768800}
+{"o":102.2627822937,"h":102.4314777461,"l":101.8613351076,"c":102.133514906,"v":126408.8891989685,"t":1708772400}
+{"o":102.133514906,"h":102.5520709957,"l":101.7173443927,"c":102.2669697831,"v":150064.9808681838,"t":1708776000}
+{"o":102.2669697831,"h":102.5787553625,"l":102.0329452014,"c":102.2923197613,"v":166932.7653812084,"t":1708779600}
+{"o":102.2923197613,"h":102.414952464,"l":101.790184124,"c":102.1614331613,"v":155607.0024364399,"t":1708783200}
+{"o":102.1614331613,"h":102.4635849667,"l":101.9350487065,"c":101.962420734,"v":187531.4657228388,"t":1708786800}
+{"o":101.962420734,"h":102.7017308581,"l":101.9196555753,"c":102.5352140131,"v":179847.4049954723,"t":1708790400}
+{"o":102.5352140131,"h":103.847503207,"l":102.4396148866,"c":103.4687083485,"v":254847.7664798708,"t":1708794000}
+{"o":103.4687083485,"h":103.8945855214,"l":103.1739863771,"c":103.3614024022,"v":227020.4850085249,"t":1708797600}
+{"o":103.3614024022,"h":104.1582119924,"l":103.2473031658,"c":104.0726749101,"v":167508.6196572195,"t":1708801200}
+{"o":104.0726749101,"h":104.4481340178,"l":103.7279887284,"c":104.0737401324,"v":214435.9628527244,"t":1708804800}
+{"o":104.0737401324,"h":104.5748265139,"l":103.5542927534,"c":104.2152290951,"v":210163.5954870967,"t":1708808400}
+{"o":104.2152290951,"h":104.5348429212,"l":103.7508452371,"c":103.8861442067,"v":170855.9727602348,"t":1708812000}
+{"o":103.8861442067,"h":104.1565754369,"l":103.6483250698,"c":103.7973002795,"v":220098.8003921502,"t":1708815600}
+{"o":103.7973002795,"h":103.8736114433,"l":103.1712846014,"c":103.4798661159,"v":157834.7419675255,"t":1708819200}
+{"o":103.4798661159,"h":103.7540322056,"l":102.9912735614,"c":103.5117578917,"v":160636.9272320669,"t":1708822800}
+{"o":103.5117578917,"h":104.2196326735,"l":102.8379982404,"c":103.0836110482,"v":220726.0647159237,"t":1708826400}
+{"o":103.0836110482,"h":103.2081229205,"l":101.9778071752,"c":103.1377202654,"v":174590.1087794315,"t":1708830000}
+{"o":103.1377202654,"h":103.2025265066,"l":102.5678371703,"c":102.9664646444,"v":155317.8073994479,"t":1708833600}
+{"o":102.9664646444,"h":103.2269084788,"l":102.5282093041,"c":103.086658444,"v":112473.9407244328,"t":1708837200}
+{"o":103.086658444,"h":103.4622806853,"l":102.7677644455,"c":102.9595060104,"v":139894.4237778158,"t":1708840800}
+{"o":102.9595060104,"h":103.100757278,"l":102.4961096904,"c":102.778477388,"v":132292.6826329316,"t":1708844400}
+{"o":102.778477388,"h":102.8581451244,"l":102.1597167807,"c":102.2284389636,"v":157348.2448510217,"t":1708848000}
+{"o":102.2284389636,"h":102.4867223984,"l":101.9602226925,"c":102.1903968723,"v":116112.9885826925,"t":1708851600}
+{"o":102.1903968723,"h":102.3544461107,"l":101.823884193,"c":102.1782359693,"v":112294.4648138743,"t":1708855200}
+{"o":102.1782359693,"h":102.6597693903,"l":101.9602505535,"c":102.5504475059,"v":116085.2562373642,"t":1708858800}
+{"o":102.5504475059,"h":102.8458525731,"l":102.0351178799,"c":102.7566100794,"v":147222.8923073631,"t":1708862400}
+{"o":102.7566100794,"h":102.8941993989,"l":102.2275167282,"c":102.3623168065,"v":180397.3979655663,"t":1708866000}
+{"o":102.3623168065,"h":103.3369980004,"l":102.2685699462,"c":103.2166199697,"v":245786.323914668,"t":1708869600}
+{"o":103.2166199697,"h":103.5362646485,"l":102.2270080316,"c":102.5431702896,"v":213653.7527303075,"t":1708873200}
+{"o":102.5431702896,"h":102.9838287265,"l":101.9792821943,"c":102.4213312948,"v":232079.8369701794,"t":1708876800}
+{"o":102.4213312948,"h":103.1742914868,"l":102.3163267321,"c":103.1227741623,"v":217462.4860677387,"t":1708880400}
+{"o":103.1227741623,"h":103.1855640731,"l":102.5414401605,"c":102.8968681597,"v":177812.5444711848,"t":1708884000}
+{"o":102.8968681597,"h":103.445648367,"l":102.6706078881,"c":103.1344426483,"v":197880.9073888867,"t":1708887600}
+{"o":103.1344426483,"h":104.1630181924,"l":103.0835172689,"c":103.3799917908,"v":309851.4177801767,"t":1708891200}
+{"o":103.3799917908,"h":103.6219976367,"l":102.9134124205,"c":103.201986989,"v":224415.9168117672,"t":1708894800}
+{"o":103.201986989,"h":103.6937420031,"l":102.8020660312,"c":103.2763242337,"v":250328.2939221835,"t":1708898400}
+{"o":103.2763242337,"h":103.4184054181,"l":102.8347416914,"c":103.2277339891,"v":164997.24386685,"t":1708902000}
+{"o":103.2277339891,"h":103.7392884864,"l":102.8755561808,"c":103.7018431033,"v":209257.2242076798,"t":1708905600}
+{"o":103.7018431033,"h":104.4414642887,"l":102.4236112957,"c":103.1546392433,"v":265944.1156825843,"t":1708909200}
+{"o":103.1546392433,"h":103.2690124339,"l":102.3027188296,"c":102.3153324791,"v":189190.510771946,"t":1708912800}
+{"o":102.3153324791,"h":103.2283066661,"l":101.9981047305,"c":103.2007692987,"v":208735.8292654832,"t":1708916400}
+{"o":103.2007692987,"h":103.3932291459,"l":102.6815620359,"c":102.9170414372,"v":185367.8642578195,"t":1708920000}
+{"o":102.9170414372,"h":103.8239162574,"l":102.7990734527,"c":103.7184900949,"v":186434.5381801813,"t":1708923600}
+{"o":103.7184900949,"h":103.9600979673,"l":103.4790522827,"c":103.9246338733,"v":167664.9948760219,"t":1708927200}
+{"o":103.9246338733,"h":104.0037759237,"l":102.9132362351,"c":103.0293278885,"v":172409.8574366354,"t":1708930800}
+{"o":103.0293278885,"h":103.8968860361,"l":102.9283326767,"c":103.3157074579,"v":178096.2068802742,"t":1708934400}
+{"o":103.3157074579,"h":103.7603154474,"l":101.0856604928,"c":101.2442731809,"v":368836.1655823427,"t":1708938000}
+{"o":101.2442731809,"h":102.0859684877,"l":101.1752519401,"c":101.5771533993,"v":217417.0467984704,"t":1708941600}
+{"o":101.5771533993,"h":101.6578071704,"l":100.372071694,"c":100.7313273986,"v":263996.2517445374,"t":1708945200}
+{"o":100.7313273986,"h":101.2449415198,"l":100.0534067964,"c":101.1424480941,"v":266606.7399085468,"t":1708948800}
+{"o":101.1424480941,"h":101.888124151,"l":100.6925738417,"c":101.3129171807,"v":313531.4465190204,"t":1708952400}
+{"o":101.3129171807,"h":103.3319301763,"l":101.2615277894,"c":103.2775819602,"v":250096.4706465011,"t":1708956000}
+{"o":103.2775819602,"h":104.7928849491,"l":102.8761736739,"c":104.7403975856,"v":496788.6425370993,"t":1708959600}
+{"o":104.7403975856,"h":106.864617839,"l":104.3337972995,"c":106.6591735407,"v":508099.5160042478,"t":1708963200}
+{"o":106.6591735407,"h":109.5501366409,"l":106.5825012353,"c":109.3640717406,"v":479151.0037926284,"t":1708966800}
+{"o":109.3640717406,"h":110.0173176067,"l":108.5552203078,"c":109.061608224,"v":522776.2221273804,"t":1708970400}
+{"o":109.061608224,"h":109.723352262,"l":108.1608734907,"c":109.5094909148,"v":440818.2982660409,"t":1708974000}
+{"o":109.5094909148,"h":110.2030719483,"l":108.3890362284,"c":108.9643767937,"v":429282.1879470152,"t":1708977600}
+{"o":108.9643767937,"h":109.0231804989,"l":108.2193846536,"c":108.7416331436,"v":271315.7595466936,"t":1708981200}
+{"o":108.7416331436,"h":110.5714316604,"l":108.6270946124,"c":109.5228894151,"v":362157.7340358227,"t":1708984800}
+{"o":109.5228894151,"h":110.0332190881,"l":109.1999396212,"c":109.7081801349,"v":259223.1771760684,"t":1708988400}
+{"o":109.7081801349,"h":110.7829811052,"l":108.9736914562,"c":110.5403427136,"v":355004.7831364438,"t":1708992000}
+{"o":110.5403427136,"h":112.0582191295,"l":110.3411978672,"c":110.5208424375,"v":520320.330217295,"t":1708995600}
+{"o":110.5208424375,"h":111.6906885738,"l":109.6457101079,"c":110.9943441874,"v":698839.1945740271,"t":1708999200}
+{"o":110.9943441874,"h":111.9258981934,"l":109.9162866544,"c":109.9791784864,"v":475921.4181819215,"t":1709002800}
+{"o":109.9791784864,"h":110.3645424476,"l":108.94254476,"c":109.1001779523,"v":470229.4805541687,"t":1709006400}
+{"o":109.1001779523,"h":110.1682892014,"l":108.9347317993,"c":110.034275854,"v":278098.2722186363,"t":1709010000}
+{"o":110.034275854,"h":111.1835018724,"l":110.0126850838,"c":111.0536733293,"v":282652.2430998138,"t":1709013600}
+{"o":111.0536733293,"h":111.2189654458,"l":109.9550258273,"c":110.2150265586,"v":278526.7805666091,"t":1709017200}
+{"o":110.2150265586,"h":111.5280939256,"l":110.1916401907,"c":110.8515802168,"v":229837.8705577406,"t":1709020800}
+{"o":110.8515802168,"h":111.4343163993,"l":110.7173812034,"c":111.1500351715,"v":284207.6678047567,"t":1709024400}
+{"o":111.1500351715,"h":111.8939461744,"l":110.6825310969,"c":111.6139572015,"v":262506.6417692588,"t":1709028000}
+{"o":111.6139572015,"h":111.7022411588,"l":110.3621510238,"c":111.2418521899,"v":275118.8852578119,"t":1709031600}
+{"o":111.2418521899,"h":111.5809175939,"l":109.8451650319,"c":109.8515364567,"v":347404.0628131284,"t":1709035200}
+{"o":109.8515364567,"h":110.3632955257,"l":108.9431106474,"c":110.0790408265,"v":382958.2418454607,"t":1709038800}
+{"o":110.0790408265,"h":110.2023003934,"l":108.3180505868,"c":108.9901267626,"v":418653.4721217006,"t":1709042400}
+{"o":108.9901267626,"h":109.3043896405,"l":106.1070580055,"c":106.5801835371,"v":607850.2139237627,"t":1709046000}
+{"o":106.5801835371,"h":107.5362590063,"l":105.0208076275,"c":106.6495737991,"v":562758.2136653895,"t":1709049600}
+{"o":106.6495737991,"h":107.2641723092,"l":106.3394390937,"c":106.9581995814,"v":395161.3815253659,"t":1709053200}
+{"o":106.9581995814,"h":107.4833938107,"l":106.7007103427,"c":107.02101128,"v":274109.9644292843,"t":1709056800}
+{"o":107.02101128,"h":108.2324735792,"l":106.7916440803,"c":108.16764025,"v":489848.5133573385,"t":1709060400}
+{"o":108.16764025,"h":108.6210624853,"l":107.3822579938,"c":108.5900340606,"v":356620.6739051917,"t":1709064000}
+{"o":108.5900340606,"h":109.1692709479,"l":108.1406998405,"c":108.7387713655,"v":276566.206173442,"t":1709067600}
+{"o":108.7387713655,"h":109.084794574,"l":108.0970165189,"c":108.2593721594,"v":245078.6082270478,"t":1709071200}
+{"o":108.2593721594,"h":108.4168501768,"l":107.5923990519,"c":108.1747452743,"v":206034.9131368959,"t":1709074800}
+{"o":108.1747452743,"h":109.4235125719,"l":107.7567313071,"c":108.4293242252,"v":321957.9958710076,"t":1709078400}
+{"o":108.4293242252,"h":108.644291229,"l":107.1416437241,"c":107.8433733103,"v":300759.4214628405,"t":1709082000}
+{"o":107.8433733103,"h":108.0876353148,"l":107.5238073572,"c":107.8056259535,"v":276296.7976578685,"t":1709085600}
+{"o":107.8056259535,"h":107.8473396887,"l":107.0972988973,"c":107.4036963339,"v":223036.4679903611,"t":1709089200}
+{"o":107.4036963339,"h":108.6270490425,"l":107.3584942638,"c":108.5486173698,"v":377859.1711617445,"t":1709092800}
+{"o":108.5486173698,"h":108.9715829844,"l":108.3439096482,"c":108.4923900742,"v":184987.1546255705,"t":1709096400}
+{"o":108.4923900742,"h":108.864426473,"l":108.171466497,"c":108.5776564457,"v":190811.4763576373,"t":1709100000}
+{"o":108.5776564457,"h":109.9445878464,"l":108.4439301509,"c":109.8570012535,"v":230529.9618434938,"t":1709103600}
+{"o":109.8570012535,"h":110.5607957328,"l":109.031222512,"c":110.2070903416,"v":444246.4239166141,"t":1709107200}
+{"o":110.2070903416,"h":111.8069234952,"l":109.2779832724,"c":111.7109241198,"v":524007.7845462949,"t":1709110800}
+{"o":111.7109241198,"h":114.1318457863,"l":110.8300711528,"c":113.972362274,"v":654840.3009942566,"t":1709114400}
+{"o":113.972362274,"h":114.7024374902,"l":110.2069825338,"c":111.2395235786,"v":691189.7966186897,"t":1709118000}
+{"o":111.2395235786,"h":112.2690892068,"l":110.5544168183,"c":111.155668908,"v":552627.1558503046,"t":1709121600}
+{"o":111.155668908,"h":112.9826186152,"l":110.7276362767,"c":112.7146949555,"v":688774.5307419454,"t":1709125200}
+{"o":112.7146949555,"h":113.0620225969,"l":110.3594839714,"c":111.7135636803,"v":708837.3746578627,"t":1709128800}
+{"o":111.7135636803,"h":113.0522960247,"l":110.5826586071,"c":112.8422093239,"v":607617.6247367291,"t":1709132400}
+{"o":112.8422093239,"h":116.3386944045,"l":112.7732220684,"c":115.9887860956,"v":857249.0272402132,"t":1709136000}
+{"o":115.9887860956,"h":116.737634119,"l":109.1708251135,"c":114.3297784969,"v":1357103.044786111,"t":1709139600}
+{"o":114.3297784969,"h":114.4373196343,"l":108.4809255932,"c":112.8566195915,"v":1164686.0689808107,"t":1709143200}
+{"o":112.8566195915,"h":113.7342296539,"l":110.9673134103,"c":111.1460750273,"v":624269.5495865402,"t":1709146800}
+{"o":111.1460750273,"h":112.4833445618,"l":109.9860660886,"c":111.9472607111,"v":537007.7395448119,"t":1709150400}
+{"o":111.9472607111,"h":116.0446440153,"l":111.1542518221,"c":115.7860330363,"v":582292.7422399307,"t":1709154000}
+{"o":115.7860330363,"h":117.5329472651,"l":115.2291143738,"c":115.5918296267,"v":672135.6064498546,"t":1709157600}
+{"o":115.5918296267,"h":118.8239008164,"l":115.5902477052,"c":118.7989603548,"v":640648.3785294625,"t":1709161200}
+{"o":118.7989603548,"h":122.3544722811,"l":117.1308756285,"c":122.3544722811,"v":963193.405395944,"t":1709164800}
+{"o":122.3544722811,"h":124.042006804,"l":120.7856740543,"c":123.5147763956,"v":644352.6402363431,"t":1709168400}
+{"o":123.5147763956,"h":124.2570490393,"l":121.2178408292,"c":121.3501477303,"v":580657.2739499402,"t":1709172000}
+{"o":121.3501477303,"h":123.8779978055,"l":120.840432904,"c":123.3448227719,"v":525998.2869818704,"t":1709175600}
+{"o":123.3448227719,"h":124.4913076127,"l":122.1484016377,"c":122.7409927158,"v":472488.9540191619,"t":1709179200}
+{"o":122.7409927158,"h":125.5815737086,"l":122.2256876639,"c":123.7673610411,"v":528374.4918409657,"t":1709182800}
+{"o":123.7673610411,"h":124.8253133215,"l":122.4043300607,"c":123.3331427179,"v":462900.729974615,"t":1709186400}
+{"o":123.3331427179,"h":125.8220918348,"l":122.0344729399,"c":125.3550241699,"v":401337.0813565883,"t":1709190000}
+{"o":125.3550241699,"h":132.1045498704,"l":125.0330276995,"c":131.3971607093,"v":763672.4837582876,"t":1709193600}
+{"o":131.3971607093,"h":132.7062540306,"l":128.1377305694,"c":128.8732011872,"v":548223.9718273976,"t":1709197200}
+{"o":128.8732011872,"h":129.0070438152,"l":127.7650006904,"c":128.5846956821,"v":382139.2254038145,"t":1709200800}
+{"o":128.5846956821,"h":130.6263791758,"l":128.0323349692,"c":129.0269047342,"v":402911.3908545178,"t":1709204400}
+{"o":129.0269047342,"h":130.4330565414,"l":127.1249828784,"c":129.0085938102,"v":477545.2479914916,"t":1709208000}
+{"o":129.0085938102,"h":133.8578903969,"l":128.9435413835,"c":132.6408033329,"v":566619.9452585317,"t":1709211600}
+{"o":132.6408033329,"h":134.5043259063,"l":130.8095313736,"c":131.4782815734,"v":726619.0250548775,"t":1709215200}
+{"o":131.4782815734,"h":132.5355298724,"l":130.430110786,"c":132.1935089494,"v":499560.6842844874,"t":1709218800}
+{"o":132.1935089494,"h":132.8957717686,"l":127.2317994822,"c":130.4090768621,"v":674495.5063000483,"t":1709222400}
+{"o":130.4090768621,"h":131.7958750892,"l":126.2966930563,"c":128.2837225359,"v":730818.7440273195,"t":1709226000}
+{"o":128.2837225359,"h":129.575160876,"l":126.2329251319,"c":127.467621653,"v":559428.6222759432,"t":1709229600}
+{"o":127.467621653,"h":130.2578771962,"l":126.8722383295,"c":130.068501435,"v":336399.5853232911,"t":1709233200}
+{"o":130.068501435,"h":131.9026886213,"l":129.9030333323,"c":130.5098946176,"v":349239.3110493774,"t":1709236800}
+{"o":130.5098946176,"h":130.5098946176,"l":124.7064685804,"c":127.6915818852,"v":682608.2496109799,"t":1709240400}
+{"o":127.6915818852,"h":128.0360042002,"l":122.6291981809,"c":123.5664338286,"v":617358.7599791924,"t":1709244000}
+{"o":123.5664338286,"h":126.2941220901,"l":123.5189023841,"c":125.5333357126,"v":483356.3180485984,"t":1709247600}
+{"o":125.5333357126,"h":132.6988120913,"l":125.5330280584,"c":132.5958285357,"v":676940.3982774842,"t":1709251200}
+{"o":132.5958285357,"h":136.9059665033,"l":131.3311403391,"c":135.5262550983,"v":810946.3006317079,"t":1709254800}
+{"o":135.5262550983,"h":136.4075055275,"l":132.1488544919,"c":133.7775006654,"v":698516.8088882675,"t":1709258400}
+{"o":133.7775006654,"h":136.1654151131,"l":133.4216329717,"c":133.8247191875,"v":638207.251237153,"t":1709262000}
+{"o":133.8247191875,"h":137.3750350432,"l":133.6598839116,"c":137.2826082749,"v":577893.9614853954,"t":1709265600}
+{"o":137.2826082749,"h":137.775174341,"l":133.4116792454,"c":133.907110851,"v":442781.2958888909,"t":1709269200}
+{"o":133.907110851,"h":135.0562470044,"l":132.5765052938,"c":133.3008734186,"v":345572.4669971509,"t":1709272800}
+{"o":133.3008734186,"h":134.1044965554,"l":131.5076419189,"c":131.7673743121,"v":394792.1637760567,"t":1709276400}
+{"o":131.7673743121,"h":133.1039160386,"l":130.8284495593,"c":132.2031569698,"v":426994.6252903646,"t":1709280000}
+{"o":132.2031569698,"h":134.1687645638,"l":132.0637544481,"c":133.8742547184,"v":345820.0107788043,"t":1709283600}
+{"o":133.8742547184,"h":134.8391698697,"l":133.1749485476,"c":134.0377571084,"v":383486.4374437816,"t":1709287200}
+{"o":134.0377571084,"h":135.3101525125,"l":133.1664692973,"c":135.2088447874,"v":439808.5068495686,"t":1709290800}
+{"o":135.2088447874,"h":135.2088447874,"l":133.5328171328,"c":134.0883280644,"v":423968.5454576127,"t":1709294400}
+{"o":134.0883280644,"h":134.8241722304,"l":133.1666518667,"c":134.7297455898,"v":455891.3057134902,"t":1709298000}
+{"o":134.7297455898,"h":134.8021031427,"l":131.2731445219,"c":132.7244986634,"v":580821.6656949663,"t":1709301600}
+{"o":132.7244986634,"h":133.3389394813,"l":130.0563500618,"c":131.0104801066,"v":707750.9544026138,"t":1709305200}
+{"o":131.0104801066,"h":131.3666524374,"l":129.3491126241,"c":129.3882361335,"v":546655.7366630282,"t":1709308800}
+{"o":129.3882361335,"h":132.7031470516,"l":129.286227997,"c":131.7978488379,"v":602207.5160765181,"t":1709312400}
+{"o":131.7978488379,"h":133.2055145053,"l":130.5458280682,"c":132.6931561005,"v":528415.5049136622,"t":1709316000}
+{"o":132.6931561005,"h":133.1211195249,"l":129.9285846077,"c":130.8454925703,"v":462485.5814230241,"t":1709319600}
+{"o":130.8454925703,"h":131.7458932092,"l":129.7714825564,"c":131.676020668,"v":557263.8348401265,"t":1709323200}
+{"o":131.676020668,"h":131.676020668,"l":129.7703212975,"c":130.7482240795,"v":492524.7880089484,"t":1709326800}
+{"o":130.7482240795,"h":131.5783488159,"l":129.8479049723,"c":130.5654475512,"v":499409.077382443,"t":1709330400}
+{"o":130.5654475512,"h":131.5086967144,"l":129.3089693561,"c":129.4175293292,"v":446520.8385261065,"t":1709334000}
+{"o":129.4175293292,"h":131.4743118294,"l":129.2188042145,"c":130.3008100396,"v":678307.9071687927,"t":1709337600}
+{"o":130.3008100396,"h":130.3008100396,"l":127.1405502617,"c":128.9769381338,"v":753186.6283908159,"t":1709341200}
+{"o":128.9769381338,"h":129.9649902388,"l":128.4728264074,"c":129.7067768341,"v":389070.6614507145,"t":1709344800}
+{"o":129.7067768341,"h":130.1506651546,"l":129.0686732681,"c":130.013078264,"v":429475.8098412455,"t":1709348400}
+{"o":130.013078264,"h":130.6324592326,"l":129.1476974056,"c":129.2540681594,"v":290509.0801550053,"t":1709352000}
+{"o":129.2540681594,"h":129.4508012848,"l":127.8342225627,"c":128.2877101612,"v":353434.0096727748,"t":1709355600}
+{"o":128.2877101612,"h":129.4544358258,"l":127.8863905554,"c":129.0879142097,"v":291744.6125337008,"t":1709359200}
+{"o":129.0879142097,"h":129.1768290149,"l":127.958232772,"c":129.0858699402,"v":335334.6467246246,"t":1709362800}
+{"o":129.0858699402,"h":130.4257437097,"l":127.7804637088,"c":129.7426598233,"v":483776.814093018,"t":1709366400}
+{"o":129.7426598233,"h":130.379196675,"l":127.2967209376,"c":128.4790153153,"v":535042.2321704545,"t":1709370000}
+{"o":128.4790153153,"h":129.8986586066,"l":127.9489841294,"c":128.2300872681,"v":326938.8691551251,"t":1709373600}
+{"o":128.2300872681,"h":129.22999578,"l":128.1916744468,"c":128.720380811,"v":283957.9604990737,"t":1709377200}
+{"o":128.720380811,"h":130.1269634917,"l":128.4839042876,"c":129.6376047824,"v":317664.4783225508,"t":1709380800}
+{"o":129.6376047824,"h":130.3635477154,"l":128.7454448906,"c":129.2658598704,"v":378456.3058962739,"t":1709384400}
+{"o":129.2658598704,"h":129.3087599358,"l":127.3284640948,"c":128.3843842691,"v":553787.2324477123,"t":1709388000}
+{"o":128.3843842691,"h":128.8005629113,"l":127.4582578772,"c":127.8710591164,"v":436759.5715865457,"t":1709391600}
+{"o":127.8710591164,"h":128.6235967597,"l":127.3691242806,"c":128.2294827084,"v":447867.8362530912,"t":1709395200}
+{"o":128.2294827084,"h":128.6676274685,"l":127.7043935665,"c":127.904645001,"v":336138.8552327302,"t":1709398800}
+{"o":127.904645001,"h":129.6384196474,"l":127.8094168779,"c":129.5497242865,"v":368734.6147150073,"t":1709402400}
+{"o":129.5497242865,"h":130.6977380484,"l":129.4295026368,"c":130.557629416,"v":390617.5073380782,"t":1709406000}
+{"o":130.557629416,"h":131.2815833754,"l":128.3856546389,"c":129.0960028959,"v":484640.7489346198,"t":1709409600}
+{"o":129.0960028959,"h":129.6455511749,"l":128.4081424695,"c":128.7335760705,"v":386255.7495975189,"t":1709413200}
+{"o":128.7335760705,"h":129.2355349988,"l":128.1296829223,"c":128.2112332223,"v":444835.9478018488,"t":1709416800}
+{"o":128.2112332223,"h":130.0266870325,"l":128.1902140443,"c":129.9956784617,"v":495385.5524394881,"t":1709420400}
+{"o":129.9956784617,"h":130.2091271468,"l":128.6759336693,"c":128.7722208206,"v":741097.2213705446,"t":1709424000}
+{"o":128.7722208206,"h":130.5941074469,"l":128.3282565594,"c":129.9802166943,"v":625318.6134305835,"t":1709427600}
+{"o":129.9802166943,"h":130.2252521072,"l":128.2109454008,"c":129.0691063784,"v":475794.6118146378,"t":1709431200}
+{"o":129.0691063784,"h":130.2509485504,"l":128.89261678,"c":130.0508891273,"v":404709.2340125948,"t":1709434800}
+{"o":130.0508891273,"h":130.4646848924,"l":129.552600147,"c":130.1364301807,"v":512921.572394304,"t":1709438400}
+{"o":130.1364301807,"h":130.2416553063,"l":129.2269005807,"c":129.482479795,"v":496476.6004515099,"t":1709442000}
+{"o":129.482479795,"h":130.1531809786,"l":128.3493961257,"c":129.0879094585,"v":459778.4906337422,"t":1709445600}
+{"o":129.0879094585,"h":129.3996746633,"l":124.6620980362,"c":126.7011007448,"v":883063.3040086249,"t":1709449200}
+{"o":126.7011007448,"h":127.3707980355,"l":125.1711433092,"c":126.7018870887,"v":681524.3386151796,"t":1709452800}
+{"o":126.7018870887,"h":131.1137150178,"l":126.437825369,"c":129.7402348794,"v":531593.2963031344,"t":1709456400}
+{"o":129.7402348794,"h":130.3210566126,"l":128.7908624867,"c":128.9716271212,"v":443265.3795558406,"t":1709460000}
+{"o":128.9716271212,"h":129.5674330039,"l":128.5983860149,"c":128.6352249589,"v":433394.6509838646,"t":1709463600}
+{"o":128.6352249589,"h":128.9709589635,"l":127.4184798849,"c":128.1013743051,"v":688834.4671393782,"t":1709467200}
+{"o":128.1013743051,"h":128.8472129723,"l":127.9513479562,"c":128.5550387872,"v":480431.8232512995,"t":1709470800}
+{"o":128.5550387872,"h":129.5556483003,"l":128.0954937771,"c":128.6061929912,"v":663812.8240886778,"t":1709474400}
+{"o":128.6061929912,"h":129.4593921324,"l":128.5430809058,"c":129.2379810068,"v":577778.7277621824,"t":1709478000}
+{"o":129.2379810068,"h":130.2146049047,"l":128.6908697986,"c":130.1722823496,"v":572877.9820911965,"t":1709481600}
+{"o":130.1722823496,"h":130.8830560724,"l":129.4271152815,"c":130.1603751078,"v":620180.8108210635,"t":1709485200}
+{"o":130.1603751078,"h":130.9245167816,"l":129.7936226433,"c":130.3135728119,"v":631202.8165468944,"t":1709488800}
+{"o":130.3135728119,"h":130.7183318343,"l":129.7529949958,"c":129.9385140893,"v":597809.3855480028,"t":1709492400}
+{"o":129.9385140893,"h":130.2950013076,"l":129.3597033762,"c":129.5049963247,"v":576023.0876075038,"t":1709496000}
+{"o":129.5049963247,"h":130.0873210372,"l":129.3051826089,"c":129.9476641317,"v":481571.7181490664,"t":1709499600}
+{"o":129.9476641317,"h":131.7947452647,"l":129.5296628353,"c":130.6489446716,"v":718147.4863590054,"t":1709503200}
+{"o":130.6489446716,"h":131.0067159932,"l":129.311433043,"c":129.9055387318,"v":702255.5175813818,"t":1709506800}
+{"o":129.9055387318,"h":132.7206745882,"l":129.0815414187,"c":130.5864336826,"v":975423.2212603351,"t":1709510400}
+{"o":130.5864336826,"h":131.032067302,"l":129.3339134054,"c":129.9483049715,"v":843415.2493179198,"t":1709514000}
+{"o":129.9483049715,"h":130.2753655821,"l":128.8832076726,"c":129.8588602817,"v":655714.105352588,"t":1709517600}
+{"o":129.8588602817,"h":129.9383312794,"l":128.2437146039,"c":128.7707193601,"v":517112.9931016169,"t":1709521200}
+{"o":128.7707193601,"h":129.7116346841,"l":128.2821801191,"c":129.4738963551,"v":445974.5160897336,"t":1709524800}
+{"o":129.4738963551,"h":129.6502570809,"l":128.5381938854,"c":128.6695233656,"v":436219.2772871929,"t":1709528400}
+{"o":128.6695233656,"h":129.1659428315,"l":128.3923106506,"c":128.9861459286,"v":396891.2041701877,"t":1709532000}
+{"o":128.9861459286,"h":129.3846425589,"l":128.4967836366,"c":129.3441908506,"v":434673.2262918256,"t":1709535600}
+{"o":129.3441908506,"h":132.059939671,"l":129.1981810549,"c":131.647290566,"v":673845.6731729178,"t":1709539200}
+{"o":131.647290566,"h":134.7150810325,"l":130.6463277007,"c":134.1120954223,"v":658621.6150583803,"t":1709542800}
+{"o":134.1120954223,"h":134.2236486493,"l":130.307421051,"c":131.3654959026,"v":803181.5159240805,"t":1709546400}
+{"o":131.3654959026,"h":132.6599697289,"l":130.5154131931,"c":132.303147695,"v":504451.6466560452,"t":1709550000}
+{"o":132.303147695,"h":133.4599620648,"l":131.5104837847,"c":132.4822517874,"v":556750.5626772571,"t":1709553600}
+{"o":132.4822517874,"h":133.0882122109,"l":130.0334956215,"c":130.5740246177,"v":624832.4543355814,"t":1709557200}
+{"o":130.5740246177,"h":132.0896882354,"l":129.3401023764,"c":131.7292607222,"v":851929.3296340761,"t":1709560800}
+{"o":131.7292607222,"h":132.829356843,"l":131.3496817694,"c":131.6245292671,"v":806795.4263233579,"t":1709564400}
+{"o":131.6245292671,"h":131.8385704311,"l":129.1978413346,"c":129.4981874275,"v":884772.0117096793,"t":1709568000}
+{"o":129.4981874275,"h":130.6006006559,"l":127.3128936188,"c":127.3805487647,"v":1230572.7063576127,"t":1709571600}
+{"o":127.3805487647,"h":129.9202567169,"l":127.2918720087,"c":129.9202567169,"v":1396733.1961008327,"t":1709575200}
+{"o":129.9202567169,"h":130.352153814,"l":128.5877691348,"c":129.4840700284,"v":864509.657317534,"t":1709578800}
+{"o":129.4840700284,"h":129.6764125341,"l":128.727223366,"c":129.427199081,"v":763253.4295499149,"t":1709582400}
+{"o":129.427199081,"h":130.2996900553,"l":128.1409216679,"c":130.2941840841,"v":667010.9081901534,"t":1709586000}
+{"o":130.2941840841,"h":130.9211709413,"l":129.6217909515,"c":130.6510822155,"v":531369.8786430523,"t":1709589600}
+{"o":130.6510822155,"h":133.2116239129,"l":130.467683164,"c":133.1020551391,"v":829259.6600781638,"t":1709593200}
+{"o":133.1020551391,"h":133.2262893844,"l":131.4863076237,"c":131.7266090835,"v":743015.8854626456,"t":1709596800}
+{"o":131.7266090835,"h":132.6733457461,"l":131.0241951503,"c":132.1715945457,"v":714102.5726997553,"t":1709600400}
+{"o":132.1715945457,"h":132.2638973225,"l":129.2289144095,"c":129.8557071491,"v":649650.5888170846,"t":1709604000}
+{"o":129.8557071491,"h":130.2516517703,"l":129.1420201015,"c":130.004058809,"v":473089.277621449,"t":1709607600}
+{"o":130.004058809,"h":132.0512507133,"l":129.0313467257,"c":129.5890194068,"v":765304.0037245794,"t":1709611200}
+{"o":129.5890194068,"h":132.5159141279,"l":127.4877311561,"c":132.4088010609,"v":867812.2848084399,"t":1709614800}
+{"o":132.4088010609,"h":132.4423921882,"l":130.7670329681,"c":131.6458114361,"v":640419.7297604411,"t":1709618400}
+{"o":131.6458114361,"h":131.8456455186,"l":129.2714531671,"c":129.3124735201,"v":539125.3248157708,"t":1709622000}
+{"o":129.3124735201,"h":130.3333058984,"l":128.7760988061,"c":129.8934695758,"v":693236.2030785565,"t":1709625600}
+{"o":129.8934695758,"h":130.4753591159,"l":129.0472639896,"c":129.8684836093,"v":477455.1311613783,"t":1709629200}
+{"o":129.8684836093,"h":131.8890555633,"l":129.6664153108,"c":131.2542154374,"v":951023.5335323875,"t":1709632800}
+{"o":131.2542154374,"h":131.8766869075,"l":130.3865650938,"c":130.4589115338,"v":606484.1349321303,"t":1709636400}
+{"o":130.4589115338,"h":132.3328957475,"l":130.4589115338,"c":131.9742368622,"v":728946.5973085535,"t":1709640000}
+{"o":131.9742368622,"h":132.837394768,"l":131.2909523457,"c":132.4937795267,"v":799465.7771557503,"t":1709643600}
+{"o":132.4937795267,"h":138.4714442495,"l":131.5120533865,"c":136.8851183337,"v":1262209.5791478597,"t":1709647200}
+{"o":136.8851183337,"h":142.6397174091,"l":135.2665925053,"c":138.9836891249,"v":1454685.5012375619,"t":1709650800}
+{"o":138.9836891249,"h":140.2347686402,"l":131.4980284845,"c":132.8225559747,"v":1318567.727546721,"t":1709654400}
+{"o":132.8225559747,"h":135.3063317117,"l":128.448470217,"c":134.829296293,"v":1064608.5905401891,"t":1709658000}
+{"o":134.829296293,"h":134.829296293,"l":130.5143582053,"c":130.920212594,"v":806716.4770588292,"t":1709661600}
+{"o":130.920212594,"h":132.4871668941,"l":117.7253180643,"c":119.2028505386,"v":1352980.7280502459,"t":1709665200}
+{"o":119.2028505386,"h":123.4009336925,"l":116.9157820617,"c":118.3919447435,"v":1727493.6715647685,"t":1709668800}
+{"o":118.3919447435,"h":124.7957578051,"l":118.1879532152,"c":121.1515214375,"v":1256870.0734343848,"t":1709672400}
+{"o":121.1515214375,"h":121.8320979027,"l":118.1955543609,"c":121.7564365832,"v":957681.8754324049,"t":1709676000}
+{"o":121.7564365832,"h":127.2306294618,"l":121.2719825099,"c":125.2919405252,"v":824373.3554306435,"t":1709679600}
+{"o":125.2919405252,"h":126.6588179823,"l":123.311376654,"c":123.4240629195,"v":778898.2887693369,"t":1709683200}
+{"o":123.4240629195,"h":124.6505644683,"l":121.6970334431,"c":121.9814003895,"v":600110.2820330068,"t":1709686800}
+{"o":121.9814003895,"h":122.6579300722,"l":119.9917136864,"c":120.0202748136,"v":583604.9246989263,"t":1709690400}
+{"o":120.0202748136,"h":122.4843494678,"l":119.9548917966,"c":122.2031479444,"v":502217.9025011546,"t":1709694000}
+{"o":122.2031479444,"h":125.9018691869,"l":122.1731227358,"c":125.6674195655,"v":565106.7023485986,"t":1709697600}
+{"o":125.6674195655,"h":129.49329354,"l":124.8206010367,"c":129.3583323708,"v":802531.5976222851,"t":1709701200}
+{"o":129.3583323708,"h":132.560875344,"l":129.0123985993,"c":131.8149401466,"v":849877.3540541069,"t":1709704800}
+{"o":131.8149401466,"h":133.0945526771,"l":130.743083627,"c":132.9321611971,"v":716253.4754439509,"t":1709708400}
+{"o":132.9321611971,"h":134.6285045538,"l":131.7075240416,"c":132.0028094839,"v":781749.2991707617,"t":1709712000}
+{"o":132.0028094839,"h":132.667307408,"l":128.9786494106,"c":129.0427131624,"v":667710.4640049449,"t":1709715600}
+{"o":129.0427131624,"h":131.2313008727,"l":129.0427131624,"c":130.6526126336,"v":824049.374223284,"t":1709719200}
+{"o":130.6526126336,"h":132.6980405656,"l":130.3609120255,"c":131.6563938281,"v":894690.9078924017,"t":1709722800}
+{"o":131.6563938281,"h":131.970479984,"l":127.1361081589,"c":128.0013413949,"v":833161.6003259103,"t":1709726400}
+{"o":128.0013413949,"h":128.6484579634,"l":126.2237573943,"c":127.7106427431,"v":842620.4077909589,"t":1709730000}
+{"o":127.7106427431,"h":129.2635198073,"l":126.1879593286,"c":127.0852723262,"v":915974.1515384922,"t":1709733600}
+{"o":127.0852723262,"h":128.5751129702,"l":125.238429001,"c":128.0195209702,"v":821203.7580343098,"t":1709737200}
+{"o":128.0195209702,"h":129.3919914516,"l":127.8260366817,"c":129.1352564717,"v":895028.4934715364,"t":1709740800}
+{"o":129.1352564717,"h":130.2105365318,"l":128.1371176133,"c":129.7853307119,"v":817908.9547464428,"t":1709744400}
+{"o":129.7853307119,"h":130.1878949538,"l":128.3480297482,"c":130.0265268464,"v":802913.9375853839,"t":1709748000}
+{"o":130.0265268464,"h":131.9383840741,"l":129.3083716167,"c":130.7349541023,"v":867318.0383632568,"t":1709751600}
+{"o":130.7349541023,"h":131.502728131,"l":130.034301742,"c":131.2917439262,"v":797523.0578912522,"t":1709755200}
+{"o":131.2917439262,"h":132.2505460497,"l":130.3595259832,"c":132.0040715584,"v":747680.9476575669,"t":1709758800}
+{"o":132.0040715584,"h":132.039536369,"l":130.0458746493,"c":130.4984870935,"v":912724.3441962323,"t":1709762400}
+{"o":130.4984870935,"h":131.905733539,"l":130.0647867444,"c":130.5602158174,"v":794196.4837215143,"t":1709766000}
+{"o":130.5602158174,"h":134.607801594,"l":130.3856614457,"c":134.3100408535,"v":944568.452993558,"t":1709769600}
+{"o":134.3100408535,"h":137.0520726186,"l":132.2827703662,"c":136.9319313661,"v":1156879.0422570263,"t":1709773200}
+{"o":136.9319313661,"h":140.5229488715,"l":135.9672849996,"c":140.4317550653,"v":1199383.2055440994,"t":1709776800}
+{"o":140.4317550653,"h":141.261460734,"l":137.6156142257,"c":137.9128169875,"v":1065192.6567157938,"t":1709780400}
+{"o":137.9128169875,"h":139.7073976261,"l":137.2874019351,"c":137.7754932994,"v":884152.6624199213,"t":1709784000}
+{"o":137.7754932994,"h":139.4079150138,"l":135.8380425382,"c":137.0509552007,"v":846103.5185708968,"t":1709787600}
+{"o":137.0509552007,"h":138.6940102025,"l":135.6642615605,"c":138.6824696547,"v":603346.7882827665,"t":1709791200}
+{"o":138.6824696547,"h":139.4423957395,"l":137.089327125,"c":138.003676807,"v":574109.328552279,"t":1709794800}
+{"o":138.003676807,"h":140.9148347942,"l":137.8721738144,"c":140.5819589144,"v":696200.5270407905,"t":1709798400}
+{"o":140.5819589144,"h":141.4780138321,"l":139.4816817318,"c":139.6315897224,"v":567824.1083144011,"t":1709802000}
+{"o":139.6315897224,"h":140.5583109213,"l":138.578637661,"c":138.6606326826,"v":525546.1978962197,"t":1709805600}
+{"o":138.6606326826,"h":143.9469554109,"l":138.012824069,"c":140.0472298368,"v":924293.2199113165,"t":1709809200}
+{"o":140.0472298368,"h":143.2431979979,"l":138.987471653,"c":142.5071901076,"v":699389.9742328619,"t":1709812800}
+{"o":142.5071901076,"h":144.8133294062,"l":141.3550367805,"c":144.4097392817,"v":670763.5191144218,"t":1709816400}
+{"o":144.4097392817,"h":148.7272055449,"l":143.5956159199,"c":147.9103236967,"v":904375.0193507852,"t":1709820000}
+{"o":147.9103236967,"h":148.7919656292,"l":145.0565259372,"c":145.8325270976,"v":748313.3133319898,"t":1709823600}
+{"o":145.8325270976,"h":147.4452012185,"l":145.5976891546,"c":147.029386013,"v":742312.9794935799,"t":1709827200}
+{"o":147.029386013,"h":147.2712066745,"l":146.1635575848,"c":146.4658415253,"v":828199.7234504821,"t":1709830800}
+{"o":146.4658415253,"h":148.2474588861,"l":144.3975090639,"c":148.1591455028,"v":1057942.3172745844,"t":1709834400}
+{"o":148.1591455028,"h":149.013482283,"l":147.0983555232,"c":148.5799598194,"v":935596.3444941865,"t":1709838000}
+{"o":148.5799598194,"h":148.8665175802,"l":146.4077706956,"c":146.6453548001,"v":927447.736356186,"t":1709841600}
+{"o":146.6453548001,"h":146.842504095,"l":144.3713204215,"c":145.2103409403,"v":900619.7294239156,"t":1709845200}
+{"o":145.2103409403,"h":145.9575307862,"l":144.2191677954,"c":144.668528154,"v":786205.7158519145,"t":1709848800}
+{"o":144.668528154,"h":145.4120240501,"l":143.4414928051,"c":143.6758180975,"v":537179.9800438535,"t":1709852400}
+{"o":143.6758180975,"h":145.9528416068,"l":143.5843748982,"c":145.3664867831,"v":730232.0109580458,"t":1709856000}
+{"o":145.3664867831,"h":146.3034204288,"l":143.0867969924,"c":144.4504257091,"v":673613.689388116,"t":1709859600}
+{"o":144.4504257091,"h":145.7488095382,"l":144.3125456351,"c":144.856331136,"v":681095.4839811381,"t":1709863200}
+{"o":144.856331136,"h":144.9962797453,"l":143.6696708799,"c":144.1680674807,"v":649357.9953838759,"t":1709866800}
+{"o":144.1680674807,"h":144.6630763206,"l":142.7474829002,"c":144.0559451937,"v":592154.9151726292,"t":1709870400}
+{"o":144.0559451937,"h":144.3180788069,"l":141.9635744102,"c":142.5947825242,"v":517333.9066034671,"t":1709874000}
+{"o":142.5947825242,"h":144.9665089957,"l":142.046524662,"c":144.879369761,"v":584145.2451047782,"t":1709877600}
+{"o":144.879369761,"h":145.4398844567,"l":144.2862790975,"c":144.5003776841,"v":486652.4619473437,"t":1709881200}
+{"o":144.5003776841,"h":146.2417832256,"l":144.334411541,"c":145.8240123628,"v":462137.6751551796,"t":1709884800}
+{"o":145.8240123628,"h":146.4704055459,"l":144.8801886011,"c":145.1968348761,"v":479460.8696427183,"t":1709888400}
+{"o":145.1968348761,"h":147.0414726521,"l":145.0372461915,"c":146.1047615411,"v":427210.0731029132,"t":1709892000}
+{"o":146.1047615411,"h":148.9265538211,"l":145.5013906908,"c":148.7778811103,"v":500738.4301197195,"t":1709895600}
+{"o":148.7778811103,"h":149.7748470281,"l":148.1051455987,"c":148.7744530176,"v":538528.6098380155,"t":1709899200}
+{"o":148.7744530176,"h":149.76425272,"l":147.6419836474,"c":148.9532840119,"v":611709.2620790763,"t":1709902800}
+{"o":148.9532840119,"h":152.5312148037,"l":148.1082860678,"c":151.5403113295,"v":817093.3481292998,"t":1709906400}
+{"o":151.5403113295,"h":152.2138919921,"l":144.1731315138,"c":145.4057352651,"v":1400593.3354956449,"t":1709910000}
+{"o":145.4057352651,"h":148.4223326303,"l":142.0764796383,"c":148.1712019355,"v":1293643.4097946892,"t":1709913600}
+{"o":148.1712019355,"h":150.5928082003,"l":146.6371811875,"c":149.5639199756,"v":1040682.8460668852,"t":1709917200}
+{"o":149.5639199756,"h":149.7437171951,"l":147.2980168857,"c":147.8512764613,"v":984544.2681643873,"t":1709920800}
+{"o":147.8512764613,"h":148.1664924966,"l":146.1275605039,"c":147.7270054122,"v":1081147.3058856132,"t":1709924400}
+{"o":147.7270054122,"h":149.0036662149,"l":146.1384817453,"c":146.5155226136,"v":1012604.7675603748,"t":1709928000}
+{"o":146.5155226136,"h":147.0405610096,"l":143.5679250625,"c":144.2446173788,"v":1089089.448765432,"t":1709931600}
+{"o":144.2446173788,"h":145.1502950989,"l":143.7748351461,"c":144.1154365452,"v":894525.4631104952,"t":1709935200}
+{"o":144.1154365452,"h":148.2866877911,"l":143.892765129,"c":144.7122941445,"v":601051.0806417515,"t":1709938800}
+{"o":144.7122941445,"h":147.0543405877,"l":144.6179850836,"c":146.1108635903,"v":439404.9606197951,"t":1709942400}
+{"o":146.1108635903,"h":146.288768963,"l":144.5155062808,"c":145.1854003634,"v":375831.3487165007,"t":1709946000}
+{"o":145.1854003634,"h":146.7539453759,"l":144.5725475297,"c":146.326192883,"v":371409.1200380201,"t":1709949600}
+{"o":146.326192883,"h":146.4920701481,"l":145.5948669047,"c":145.9385112439,"v":308674.705708564,"t":1709953200}
+{"o":145.9385112439,"h":147.0395847249,"l":145.3833456693,"c":147.0232072193,"v":289844.7896848151,"t":1709956800}
+{"o":147.0232072193,"h":148.2765182335,"l":146.363834685,"c":148.0826502983,"v":300750.9367681909,"t":1709960400}
+{"o":148.0826502983,"h":149.0693893889,"l":147.9022123594,"c":148.759747688,"v":309978.4216276314,"t":1709964000}
+{"o":148.759747688,"h":149.0897687251,"l":148.0617446192,"c":148.4353681403,"v":332343.8672787517,"t":1709967600}
+{"o":148.4353681403,"h":148.7283726535,"l":147.063952509,"c":147.2329226071,"v":306633.9591876878,"t":1709971200}
+{"o":147.2329226071,"h":148.4861355239,"l":146.6613660994,"c":147.0340161674,"v":334959.7039803275,"t":1709974800}
+{"o":147.0340161674,"h":147.3260679824,"l":145.0720086667,"c":146.7854623838,"v":328286.6987720261,"t":1709978400}
+{"o":146.7854623838,"h":147.1369628759,"l":146.1002634182,"c":146.7211199002,"v":251304.6190153011,"t":1709982000}
+{"o":146.7211199002,"h":146.8630711308,"l":145.1309628167,"c":145.9083992591,"v":321260.6993397683,"t":1709985600}
+{"o":145.9083992591,"h":146.5223328118,"l":145.3531772599,"c":146.0930395385,"v":316795.3912131586,"t":1709989200}
+{"o":146.0930395385,"h":146.7835619539,"l":145.5386616721,"c":146.2920016068,"v":364454.7764443475,"t":1709992800}
+{"o":146.2920016068,"h":147.2289874416,"l":145.8884628315,"c":147.0686817129,"v":429200.4713209721,"t":1709996400}
+{"o":147.0686817129,"h":147.2354484893,"l":145.2540139971,"c":145.3834159543,"v":447980.9654175161,"t":1710000000}
+{"o":145.3834159543,"h":145.66836724,"l":143.728685007,"c":144.9477828728,"v":513361.8577914903,"t":1710003600}
+{"o":144.9477828728,"h":145.7904179754,"l":144.6217890147,"c":144.8662888672,"v":402747.0688613183,"t":1710007200}
+{"o":144.8662888672,"h":145.7739364531,"l":144.8662888672,"c":145.326069813,"v":442262.9060944141,"t":1710010800}
+{"o":145.326069813,"h":146.2241036386,"l":145.2204213373,"c":145.9505719246,"v":441868.8835189839,"t":1710014400}
+{"o":145.9505719246,"h":146.1000090729,"l":145.2480583296,"c":145.9115730876,"v":433254.3791105299,"t":1710018000}
+{"o":145.9115730876,"h":146.6729057017,"l":144.82248019,"c":144.9343105465,"v":443213.4353306994,"t":1710021600}
+{"o":144.9343105465,"h":145.2082176628,"l":143.6150764923,"c":144.2814389291,"v":454351.8783658019,"t":1710025200}
+{"o":144.2814389291,"h":146.1212981358,"l":143.8396696599,"c":145.7620389097,"v":491009.6845429738,"t":1710028800}
+{"o":145.7620389097,"h":147.0763128788,"l":145.4024919099,"c":146.853983418,"v":464933.8554489078,"t":1710032400}
+{"o":146.853983418,"h":148.266543327,"l":146.5976681039,"c":147.4928009106,"v":351087.7945044173,"t":1710036000}
+{"o":147.4928009106,"h":147.5556076388,"l":146.1183651738,"c":146.6487510861,"v":383368.3055257899,"t":1710039600}
+{"o":146.6487510861,"h":147.2063970573,"l":146.5210022372,"c":146.7803528392,"v":363571.2520850937,"t":1710043200}
+{"o":146.7803528392,"h":148.1055739319,"l":146.6850147398,"c":147.3229586315,"v":365636.9153888521,"t":1710046800}
+{"o":147.3229586315,"h":147.7882874026,"l":146.8884364704,"c":147.2112365832,"v":372238.706684245,"t":1710050400}
+{"o":147.2112365832,"h":148.4352380301,"l":146.8272675176,"c":148.1550481122,"v":430671.949880507,"t":1710054000}
+{"o":148.1550481122,"h":148.4842281329,"l":147.4902725776,"c":147.7559630252,"v":362066.7061987121,"t":1710057600}
+{"o":147.7559630252,"h":147.9179584146,"l":145.6175530924,"c":146.2260985365,"v":442708.0042887193,"t":1710061200}
+{"o":146.2260985365,"h":147.6000453969,"l":146.1069432286,"c":146.7033797535,"v":414171.8644460082,"t":1710064800}
+{"o":146.7033797535,"h":147.0015668142,"l":144.2022700283,"c":145.3158830434,"v":365190.926552769,"t":1710068400}
+{"o":145.3158830434,"h":145.7760224573,"l":144.188401122,"c":145.3694611967,"v":378609.8222806017,"t":1710072000}
+{"o":145.3694611967,"h":145.4668191377,"l":143.9494877263,"c":144.4919404219,"v":453331.3601057527,"t":1710075600}
+{"o":144.4919404219,"h":144.7372043669,"l":141.5836845017,"c":143.9229656129,"v":579733.8445135291,"t":1710079200}
+{"o":143.9229656129,"h":143.9609130798,"l":141.833661767,"c":142.9126872233,"v":491025.9642300278,"t":1710082800}
+{"o":142.9126872233,"h":144.9919639052,"l":142.8035135393,"c":144.0445591196,"v":469032.3576023417,"t":1710086400}
+{"o":144.0445591196,"h":145.2180548322,"l":143.5839818888,"c":144.2949576143,"v":404695.5954844464,"t":1710090000}
+{"o":144.2949576143,"h":145.0240288927,"l":143.7879914341,"c":144.5957206519,"v":395695.8322663409,"t":1710093600}
+{"o":144.5957206519,"h":145.277521141,"l":144.2579897433,"c":145.0504746017,"v":402392.8712841176,"t":1710097200}
+{"o":145.0504746017,"h":145.2190300909,"l":144.051141552,"c":144.8430337711,"v":416026.5924965566,"t":1710100800}
+{"o":144.8430337711,"h":145.3076590437,"l":143.5454854036,"c":143.6995935306,"v":438900.3226238298,"t":1710104400}
+{"o":143.6995935306,"h":143.7431618114,"l":140.2756286387,"c":141.6817383483,"v":610445.792033628,"t":1710108000}
+{"o":141.6817383483,"h":144.3391431874,"l":141.5636224266,"c":144.2290048732,"v":441363.7256764425,"t":1710111600}
+{"o":144.2290048732,"h":144.3006332084,"l":137.3872654842,"c":140.1257348572,"v":637793.1584859816,"t":1710115200}
+{"o":140.1257348572,"h":140.6995472167,"l":136.7718477485,"c":138.4065243869,"v":730746.4600664283,"t":1710118800}
+{"o":138.4065243869,"h":139.208809555,"l":137.5080372143,"c":138.9015336396,"v":410998.7512233416,"t":1710122400}
+{"o":138.9015336396,"h":141.2406417661,"l":138.6691972983,"c":140.8259574896,"v":427733.2216004655,"t":1710126000}
+{"o":140.8259574896,"h":141.651138935,"l":139.9460161054,"c":140.1128227272,"v":348209.640514733,"t":1710129600}
+{"o":140.1128227272,"h":141.7275685239,"l":140.0773411719,"c":140.5321360647,"v":339742.857073043,"t":1710133200}
+{"o":140.5321360647,"h":142.8781149915,"l":139.527862016,"c":142.8781149915,"v":334448.1046187637,"t":1710136800}
+{"o":142.8781149915,"h":147.9251929052,"l":142.8781149915,"c":147.5034363624,"v":788177.8724285587,"t":1710140400}
+{"o":147.5034363624,"h":149.8005212268,"l":147.3826426913,"c":148.7595091295,"v":463604.6696114035,"t":1710144000}
+{"o":148.7595091295,"h":149.3031304479,"l":147.9695490224,"c":148.6058643196,"v":394864.218251766,"t":1710147600}
+{"o":148.6058643196,"h":148.6594386842,"l":147.6679471815,"c":148.1336379849,"v":308968.548180211,"t":1710151200}
+{"o":148.1336379849,"h":149.5662897755,"l":147.3896866595,"c":148.0091348244,"v":423040.3478137149,"t":1710154800}
+{"o":148.0091348244,"h":149.9253228436,"l":147.6787738623,"c":148.7125033812,"v":427704.7658059735,"t":1710158400}
+{"o":148.7125033812,"h":148.9740076614,"l":146.0516501669,"c":146.4568501024,"v":531248.242618739,"t":1710162000}
+{"o":146.4568501024,"h":149.7018912545,"l":146.4547924516,"c":146.9911341435,"v":506508.5489224851,"t":1710165600}
+{"o":146.9911341435,"h":148.3765094777,"l":145.5791714479,"c":146.7709069452,"v":536313.8969361749,"t":1710169200}
+{"o":146.7709069452,"h":147.6056467019,"l":145.6038747873,"c":146.7201148752,"v":638798.0741338197,"t":1710172800}
+{"o":146.7201148752,"h":147.1832947763,"l":145.8069670235,"c":147.0228088617,"v":484021.2962500994,"t":1710176400}
+{"o":147.0228088617,"h":148.5595888593,"l":146.5990045923,"c":147.0560588648,"v":414606.7994763755,"t":1710180000}
+{"o":147.0560588648,"h":148.0035480738,"l":145.9736568513,"c":146.7434273636,"v":449257.884166321,"t":1710183600}
+{"o":146.7434273636,"h":147.6523128331,"l":145.2752276442,"c":147.0679649563,"v":395702.3754473209,"t":1710187200}
+{"o":147.0679649563,"h":149.2632205546,"l":146.6440008155,"c":148.143803715,"v":393824.5779237444,"t":1710190800}
+{"o":148.143803715,"h":149.2184085589,"l":147.2096326554,"c":147.5352273646,"v":372770.2968019019,"t":1710194400}
+{"o":147.5352273646,"h":148.9993748562,"l":147.3135988965,"c":148.523218327,"v":376795.1118346392,"t":1710198000}
+{"o":148.523218327,"h":150.6483982181,"l":147.0328431765,"c":147.113106697,"v":433635.404430537,"t":1710201600}
+{"o":147.113106697,"h":148.5968993934,"l":146.9450051466,"c":148.4853610003,"v":359494.5011924729,"t":1710205200}
+{"o":148.4853610003,"h":152.8627686181,"l":148.2188787393,"c":150.9449731182,"v":536804.5340206655,"t":1710208800}
+{"o":150.9449731182,"h":154.9137746038,"l":150.2434056244,"c":150.4993044729,"v":687154.851150036,"t":1710212400}
+{"o":150.4993044729,"h":154.0875122911,"l":142.64881504,"c":153.3780203893,"v":574856.7786856614,"t":1710216000}
+{"o":153.3780203893,"h":153.9331201727,"l":152.0989320763,"c":153.855214735,"v":362736.4661258275,"t":1710219600}
+{"o":153.855214735,"h":153.9733857535,"l":149.7450033849,"c":153.1802139816,"v":515931.2296131487,"t":1710223200}
+{"o":153.1802139816,"h":153.4221006637,"l":151.1763106479,"c":151.6010034001,"v":432822.8708030868,"t":1710226800}
+{"o":151.6010034001,"h":152.2195365672,"l":147.9818953984,"c":149.6493711004,"v":653607.5028060559,"t":1710230400}
+{"o":149.6493711004,"h":153.7349575784,"l":149.6492871047,"c":151.432382989,"v":384862.5754699913,"t":1710234000}
+{"o":151.432382989,"h":151.8926929812,"l":149.9099839758,"c":150.3161249632,"v":423868.2358010546,"t":1710237600}
+{"o":150.3161249632,"h":151.9329626914,"l":149.8069592918,"c":150.1235384177,"v":401436.32249708,"t":1710241200}
+{"o":74.7976196416,"h":75.2090590508,"l":74.4245723425,"c":74.7976196416,"v":381218.3347504988,"t":1703044800}
+{"o":74.7976196416,"h":74.892461599,"l":74.1454369024,"c":74.7487707244,"v":316122.6063756155,"t":1703048400}
+{"o":74.7487707244,"h":75.728966834,"l":74.4304345384,"c":75.4600510799,"v":374443.1210578867,"t":1703052000}
+{"o":75.4600510799,"h":75.9701361572,"l":74.6670780184,"c":75.8454884295,"v":288355.7555586948,"t":1703055600}
+{"o":75.8454884295,"h":76.6705394341,"l":75.3428192055,"c":76.3366233702,"v":323566.3302332215,"t":1703059200}
+{"o":76.3366233702,"h":77.8240527569,"l":76.2946237617,"c":77.721445044,"v":347280.2055495975,"t":1703062800}
+{"o":77.721445044,"h":78.319895467,"l":76.832677016,"c":77.6957924261,"v":475340.6082493742,"t":1703066400}
+{"o":77.6957924261,"h":77.7407463197,"l":76.3716830443,"c":76.8645532877,"v":308078.2590268534,"t":1703070000}
+{"o":76.8645532877,"h":77.0682747406,"l":76.2272070585,"c":76.8162967099,"v":313347.3476738935,"t":1703073600}
+{"o":76.8162967099,"h":79.1639056539,"l":76.797094216,"c":79.0632106876,"v":464427.4769048798,"t":1703077200}
+{"o":79.0632106876,"h":80.0651776157,"l":78.3525889744,"c":78.7679688146,"v":582532.939374749,"t":1703080800}
+{"o":78.7679688146,"h":82.4939215896,"l":78.5972217451,"c":80.3688239063,"v":834494.3002859034,"t":1703084400}
+{"o":80.3688239063,"h":80.8421692393,"l":78.8517715467,"c":80.104584746,"v":613050.9096415603,"t":1703088000}
+{"o":80.104584746,"h":83.4015487176,"l":79.7697645808,"c":82.7672577196,"v":804690.502453931,"t":1703091600}
+{"o":82.7672577196,"h":84.3540358465,"l":81.3878110884,"c":82.4951388342,"v":661039.2396866941,"t":1703095200}
+{"o":82.4951388342,"h":82.7761990346,"l":80.7808976192,"c":80.8199344824,"v":548452.5240029303,"t":1703098800}
+{"o":80.8199344824,"h":81.0228319728,"l":79.0143630492,"c":79.5459731286,"v":638870.2798293075,"t":1703102400}
+{"o":79.5459731286,"h":81.1332961828,"l":79.1638348247,"c":79.6410990431,"v":478405.8877034092,"t":1703106000}
+{"o":79.6410990431,"h":81.7695558046,"l":79.3817933162,"c":81.2862246271,"v":448837.6286174728,"t":1703109600}
+{"o":81.2862246271,"h":82.2764902427,"l":80.9192505763,"c":81.9209670988,"v":340532.3964871695,"t":1703113200}
+{"o":81.9209670988,"h":83.0649162526,"l":81.1613660565,"c":82.6190369483,"v":484575.3467386555,"t":1703116800}
+{"o":82.6190369483,"h":82.7290450278,"l":80.9473749081,"c":82.4804348822,"v":530388.9438861,"t":1703120400}
+{"o":82.4804348822,"h":84.1230342048,"l":81.623506396,"c":82.8988533087,"v":679177.2691083921,"t":1703124000}
+{"o":82.8988533087,"h":83.5585799774,"l":82.3882669629,"c":83.2065004068,"v":523777.5890849531,"t":1703127600}
+{"o":83.2065004068,"h":84.5974747598,"l":82.8016568203,"c":84.54094543,"v":434543.2023986446,"t":1703131200}
+{"o":84.54094543,"h":84.7482566212,"l":82.5608617652,"c":83.7169137023,"v":489352.3483748609,"t":1703134800}
+{"o":83.7169137023,"h":86.3668546307,"l":83.5103123853,"c":86.2442419716,"v":406387.8325640412,"t":1703138400}
+{"o":86.2442419716,"h":86.8037245571,"l":85.5171585281,"c":86.4830675882,"v":377005.6298183121,"t":1703142000}
+{"o":86.4830675882,"h":87.0398583607,"l":85.6422838157,"c":85.7806550359,"v":355116.9579010363,"t":1703145600}
+{"o":85.7806550359,"h":86.2127633693,"l":84.5303864902,"c":85.8694778887,"v":401057.1983161178,"t":1703149200}
+{"o":85.8694778887,"h":87.9060226149,"l":85.7001241283,"c":87.2253140667,"v":430990.145822623,"t":1703152800}
+{"o":87.2253140667,"h":87.4617906403,"l":86.5644587512,"c":86.7898146154,"v":503223.9360979616,"t":1703156400}
+{"o":86.7898146154,"h":87.8950029834,"l":85.1439709472,"c":86.4320033733,"v":637438.0261773258,"t":1703160000}
+{"o":86.4320033733,"h":87.6588302834,"l":86.0947675774,"c":87.5670373249,"v":461270.3100395871,"t":1703163600}
+{"o":87.5670373249,"h":88.2791079386,"l":85.5095766324,"c":85.982870404,"v":688988.0296639358,"t":1703167200}
+{"o":85.982870404,"h":87.3556340073,"l":85.4854302767,"c":87.1974428263,"v":551693.7641611909,"t":1703170800}
+{"o":87.1974428263,"h":89.353562264,"l":87.1652004808,"c":89.0416447096,"v":528183.2351339473,"t":1703174400}
+{"o":89.0416447096,"h":93.4168149852,"l":88.197872924,"c":92.0250429152,"v":898853.6894307892,"t":1703178000}
+{"o":92.0250429152,"h":94.1103995553,"l":88.9269703515,"c":90.5156624612,"v":833949.0228805746,"t":1703181600}
+{"o":90.5156624612,"h":92.2560516007,"l":88.9899468835,"c":92.192482312,"v":641717.2296690573,"t":1703185200}
+{"o":92.192482312,"h":93.1202265797,"l":91.8333990824,"c":92.6091303251,"v":481522.341092459,"t":1703188800}
+{"o":92.6091303251,"h":92.6099356785,"l":90.8253813101,"c":91.440957971,"v":591985.5120610904,"t":1703192400}
+{"o":91.440957971,"h":94.6079681302,"l":91.2127523942,"c":94.3616503999,"v":518474.7896443326,"t":1703196000}
+{"o":94.3616503999,"h":95.1283475693,"l":93.3249895629,"c":93.5474860935,"v":521960.4226661787,"t":1703199600}
+{"o":93.5474860935,"h":95.0740020453,"l":92.8403121345,"c":93.6523548743,"v":499740.1046764763,"t":1703203200}
+{"o":93.6523548743,"h":98.2791599713,"l":93.6522058381,"c":97.3044522041,"v":616134.5508224021,"t":1703206800}
+{"o":97.3044522041,"h":98.8596178218,"l":96.7131257843,"c":98.1810794249,"v":661271.9757855127,"t":1703210400}
+{"o":98.1810794249,"h":98.4170369289,"l":95.9369552893,"c":97.0280939062,"v":582612.8489940404,"t":1703214000}
+{"o":97.0280939062,"h":98.4417007033,"l":96.7197796964,"c":98.3844292493,"v":477812.8200135278,"t":1703217600}
+{"o":98.3844292493,"h":98.8774505751,"l":97.3069884161,"c":98.417470344,"v":549688.9109655838,"t":1703221200}
+{"o":98.417470344,"h":98.5716617555,"l":92.2896067674,"c":93.517597104,"v":869903.7446353586,"t":1703224800}
+{"o":93.517597104,"h":93.9780462246,"l":91.4937904649,"c":92.714262862,"v":796967.9142272114,"t":1703228400}
+{"o":92.714262862,"h":94.7741425421,"l":91.9933396206,"c":92.2735231048,"v":638399.3150168639,"t":1703232000}
+{"o":92.2735231048,"h":92.6162485609,"l":90.0899490948,"c":91.6706671458,"v":644635.8961230193,"t":1703235600}
+{"o":91.6706671458,"h":93.1024024627,"l":89.5064788548,"c":92.1081282934,"v":413814.5566419333,"t":1703239200}
+{"o":92.1081282934,"h":93.5674409451,"l":91.8603152575,"c":93.4732203249,"v":363072.663815677,"t":1703242800}
+{"o":93.4732203249,"h":94.3421022443,"l":92.0889652363,"c":93.9186942214,"v":450116.4204418974,"t":1703246400}
+{"o":93.9186942214,"h":94.360911997,"l":92.7708856126,"c":93.9073089505,"v":380433.3594419739,"t":1703250000}
+{"o":93.9073089505,"h":94.2347201293,"l":91.8156150633,"c":93.729962782,"v":434437.6445753021,"t":1703253600}
+{"o":93.729962782,"h":96.2637876707,"l":93.4486528689,"c":95.958472899,"v":483719.0816596469,"t":1703257200}
+{"o":95.958472899,"h":96.3539430035,"l":92.7104554912,"c":93.4635367849,"v":552237.6708420319,"t":1703260800}
+{"o":93.4635367849,"h":95.0929700342,"l":92.4964080041,"c":94.8327261191,"v":524059.8258971589,"t":1703264400}
+{"o":94.8327261191,"h":97.0002891385,"l":94.6230089562,"c":96.8361107538,"v":408185.0351852162,"t":1703268000}
+{"o":96.8361107538,"h":97.2844608167,"l":95.4906172762,"c":96.5869481539,"v":477189.2519525579,"t":1703271600}
+{"o":96.5869481539,"h":97.1729733974,"l":95.6892539984,"c":96.2182045407,"v":381558.3615790418,"t":1703275200}
+{"o":96.2182045407,"h":97.48706615,"l":96.046671705,"c":96.3237903585,"v":394224.7491104717,"t":1703278800}
+{"o":96.3237903585,"h":97.0043363986,"l":96.0425185783,"c":96.8937361275,"v":387409.7253855517,"t":1703282400}
+{"o":96.8937361275,"h":98.2853198907,"l":96.1429705464,"c":97.6257387629,"v":427167.4851735265,"t":1703286000}
+{"o":97.6257387629,"h":97.9554525184,"l":95.2268659762,"c":95.3405623094,"v":511571.4503514492,"t":1703289600}
+{"o":95.3405623094,"h":95.7265171414,"l":92.8718642736,"c":93.7188283313,"v":599502.5792308761,"t":1703293200}
+{"o":93.7188283313,"h":94.7440475686,"l":93.4442853825,"c":93.9179427648,"v":622332.4672100712,"t":1703296800}
+{"o":93.9179427648,"h":94.8479602628,"l":93.1484318918,"c":93.5364890742,"v":806584.1459132106,"t":1703300400}
+{"o":93.5364890742,"h":94.3884522288,"l":92.3854091358,"c":94.2254258915,"v":635733.0654904274,"t":1703304000}
+{"o":94.2254258915,"h":95.0924082104,"l":93.9977179098,"c":94.9892675777,"v":421930.7124245777,"t":1703307600}
+{"o":94.9892675777,"h":95.9951638942,"l":94.6190015824,"c":95.9173184926,"v":304640.7600453392,"t":1703311200}
+{"o":95.9173184926,"h":96.238670085,"l":94.9652522671,"c":95.1410014327,"v":281322.6119302125,"t":1703314800}
+{"o":95.1410014327,"h":96.0429483195,"l":95.0845177765,"c":96.0069425212,"v":265040.2681529452,"t":1703318400}
+{"o":96.0069425212,"h":96.0625456705,"l":95.234474795,"c":95.5825317613,"v":243922.6941122805,"t":1703322000}
+{"o":95.5825317613,"h":95.8440390716,"l":94.9551593233,"c":95.1850659296,"v":201814.3095112954,"t":1703325600}
+{"o":95.1850659296,"h":95.5955548137,"l":94.4301224729,"c":95.4829872905,"v":237240.0004025762,"t":1703329200}
+{"o":95.4829872905,"h":96.8961586614,"l":95.3876138794,"c":96.6947038747,"v":301855.9122224388,"t":1703332800}
+{"o":96.6947038747,"h":96.8219281835,"l":95.4624029468,"c":95.8710351087,"v":288191.6268977247,"t":1703336400}
+{"o":95.8710351087,"h":96.1756663452,"l":95.0512317097,"c":95.8406481248,"v":483363.067451229,"t":1703340000}
+{"o":95.8406481248,"h":96.672376029,"l":95.36018185,"c":96.4023260637,"v":504029.1004481341,"t":1703343600}
+{"o":96.4023260637,"h":97.5471358749,"l":95.8675007189,"c":97.3258044328,"v":373894.3889137696,"t":1703347200}
+{"o":97.3258044328,"h":98.1331991504,"l":96.954434045,"c":97.9677416387,"v":449412.4779218972,"t":1703350800}
+{"o":97.9677416387,"h":102.2816856625,"l":97.6969001913,"c":101.9823135668,"v":782329.8170044818,"t":1703354400}
+{"o":101.9823135668,"h":103.4588558279,"l":100.5784506536,"c":102.4713669311,"v":522794.5805454594,"t":1703358000}
+{"o":102.4713669311,"h":103.3933649133,"l":102.1942090765,"c":102.5244849792,"v":366540.0672149118,"t":1703361600}
+{"o":102.5244849792,"h":102.7511969853,"l":101.3116633809,"c":102.3613522086,"v":415378.5291257228,"t":1703365200}
+{"o":102.3613522086,"h":109.0898022223,"l":102.1253980892,"c":108.1458281869,"v":519862.028181709,"t":1703368800}
+{"o":108.1458281869,"h":108.2758553292,"l":106.0592930192,"c":107.3801500421,"v":554947.8064249802,"t":1703372400}
+{"o":107.3801500421,"h":109.1953842406,"l":106.9706429349,"c":109.0022063816,"v":447669.4959225318,"t":1703376000}
+{"o":109.0022063816,"h":111.983670664,"l":108.0073749868,"c":111.5935150307,"v":432823.9752334108,"t":1703379600}
+{"o":111.5935150307,"h":113.6032794953,"l":110.8335474396,"c":111.8562887991,"v":485393.0582379255,"t":1703383200}
+{"o":111.8562887991,"h":116.231874798,"l":111.5468176049,"c":115.5762155467,"v":476227.8960355039,"t":1703386800}
+{"o":115.5762155467,"h":116.8250949505,"l":112.9551764313,"c":114.1201015716,"v":561796.6708804754,"t":1703390400}
+{"o":114.1201015716,"h":114.816802753,"l":110.3533191049,"c":112.6122879318,"v":454143.588290763,"t":1703394000}
+{"o":112.6122879318,"h":112.6722685588,"l":109.9175784921,"c":112.2165115112,"v":475955.8030304741,"t":1703397600}
+{"o":112.2165115112,"h":114.1605257584,"l":111.8377188212,"c":113.8241012198,"v":328920.3687118331,"t":1703401200}
+{"o":113.8241012198,"h":114.0652067665,"l":112.6564850657,"c":113.5109749386,"v":320007.2269377897,"t":1703404800}
+{"o":113.5109749386,"h":114.0503094655,"l":112.1843382412,"c":112.3753524861,"v":261530.8476176875,"t":1703408400}
+{"o":112.3753524861,"h":112.4513011144,"l":107.6739153519,"c":109.6864289804,"v":495070.8667204153,"t":1703412000}
+{"o":109.6864289804,"h":110.3788895649,"l":106.4475266477,"c":109.7843898747,"v":364861.645290207,"t":1703415600}
+{"o":109.7843898747,"h":112.8083101133,"l":108.7807701773,"c":112.4359129244,"v":328599.5320477195,"t":1703419200}
+{"o":112.4359129244,"h":112.572372113,"l":111.17967144,"c":111.5074165327,"v":331413.7889091098,"t":1703422800}
+{"o":111.5074165327,"h":113.8174513778,"l":111.4683388844,"c":113.2716847202,"v":368538.8713808202,"t":1703426400}
+{"o":113.2716847202,"h":114.1269458547,"l":112.4131199459,"c":113.22911853,"v":374628.7587251128,"t":1703430000}
+{"o":113.22911853,"h":115.7708088848,"l":112.65696073,"c":115.1090474117,"v":470577.9994932147,"t":1703433600}
+{"o":115.1090474117,"h":115.3747030281,"l":112.2049152951,"c":114.0327599437,"v":466345.8834741509,"t":1703437200}
+{"o":114.0327599437,"h":116.07194642,"l":113.7875773079,"c":115.9575885823,"v":352585.1981965564,"t":1703440800}
+{"o":115.9575885823,"h":116.0336670837,"l":114.2769262643,"c":114.7077966997,"v":362237.8830295912,"t":1703444400}
+{"o":114.7077966997,"h":115.0301013634,"l":110.654277733,"c":111.8178737981,"v":483436.9078996103,"t":1703448000}
+{"o":111.8178737981,"h":113.3048193331,"l":111.446107694,"c":113.0693066621,"v":363961.0767710716,"t":1703451600}
+{"o":113.0693066621,"h":113.5199121888,"l":109.3174896386,"c":111.5382621751,"v":573019.6706178739,"t":1703455200}
+{"o":111.5382621751,"h":112.6394295209,"l":110.9035132075,"c":112.1016112476,"v":354100.0424709485,"t":1703458800}
+{"o":112.1016112476,"h":112.6006613499,"l":107.7424713197,"c":108.8612207891,"v":540445.3286211008,"t":1703462400}
+{"o":108.8612207891,"h":111.8222159131,"l":108.830927354,"c":109.2835520585,"v":402125.6624991502,"t":1703466000}
+{"o":109.2835520585,"h":110.3384064926,"l":108.5970308644,"c":110.0678208634,"v":421859.8427512757,"t":1703469600}
+{"o":110.0678208634,"h":112.0034326674,"l":109.671432537,"c":111.6807978112,"v":369677.7881975226,"t":1703473200}
+{"o":111.6807978112,"h":112.3753195938,"l":110.6264751655,"c":111.4170296078,"v":370951.1232123376,"t":1703476800}
+{"o":111.4170296078,"h":113.1485720078,"l":111.374733459,"c":112.8372808201,"v":409781.1556057176,"t":1703480400}
+{"o":112.8372808201,"h":113.9709503141,"l":112.5681686363,"c":113.0816045296,"v":320666.1617401726,"t":1703484000}
+{"o":113.0816045296,"h":113.201071828,"l":111.6448856297,"c":112.66322001,"v":326296.8118456124,"t":1703487600}
+{"o":112.66322001,"h":113.29995576,"l":110.5630001533,"c":110.6107173777,"v":321144.7955017275,"t":1703491200}
+{"o":110.6107173777,"h":111.4052549869,"l":109.7050123384,"c":110.4344205022,"v":324541.5192124543,"t":1703494800}
+{"o":110.4344205022,"h":111.432661265,"l":110.3148909826,"c":111.0045445629,"v":233675.3175232151,"t":1703498400}
+{"o":111.0045445629,"h":112.1520094073,"l":109.9959000317,"c":111.4705986161,"v":315137.50340534,"t":1703502000}
+{"o":111.4705986161,"h":113.8214758175,"l":110.1114389834,"c":113.5876552223,"v":358082.9743375338,"t":1703505600}
+{"o":113.5876552223,"h":115.164928468,"l":113.4686664008,"c":114.3941055249,"v":451572.6381289898,"t":1703509200}
+{"o":114.3941055249,"h":118.4734019869,"l":113.636153073,"c":118.4734019869,"v":458322.9686602968,"t":1703512800}
+{"o":118.4734019869,"h":123.3767240304,"l":117.7360521917,"c":122.9092225234,"v":655165.8796613386,"t":1703516400}
+{"o":122.9092225234,"h":124.1122499013,"l":120.6501612655,"c":121.8084003137,"v":626628.1471808135,"t":1703520000}
+{"o":121.8084003137,"h":123.8948511315,"l":121.581652723,"c":123.2785535646,"v":487017.0679756668,"t":1703523600}
+{"o":123.2785535646,"h":125.534240792,"l":121.6453262981,"c":122.2008710062,"v":464931.5321237506,"t":1703527200}
+{"o":122.2008710062,"h":123.4418626383,"l":119.8483589396,"c":120.8130981412,"v":527730.6242946995,"t":1703530800}
+{"o":120.8130981412,"h":120.9777365134,"l":116.4260712973,"c":118.8540680823,"v":606748.548567244,"t":1703534400}
+{"o":118.8540680823,"h":119.3047853744,"l":116.7860014024,"c":119.1593594891,"v":349529.0800380484,"t":1703538000}
+{"o":119.1593594891,"h":120.109290756,"l":118.3517983101,"c":119.3969122804,"v":328529.4448995094,"t":1703541600}
+{"o":119.3969122804,"h":121.0642473406,"l":118.5723287819,"c":120.3881607285,"v":345511.1866579646,"t":1703545200}
+{"o":120.3881607285,"h":120.9859383275,"l":117.9532938928,"c":118.6597216346,"v":402983.2338015803,"t":1703548800}
+{"o":118.6597216346,"h":120.3238980751,"l":118.5210481661,"c":119.0489493086,"v":350265.7714597415,"t":1703552400}
+{"o":119.0489493086,"h":119.4325279166,"l":116.7803325493,"c":116.9024808346,"v":380733.7746883855,"t":1703556000}
+{"o":116.9024808346,"h":118.9722858805,"l":116.3470453162,"c":118.8209320963,"v":351440.8427432305,"t":1703559600}
+{"o":118.8209320963,"h":120.2426971066,"l":118.5834943159,"c":119.8953929671,"v":333840.251305768,"t":1703563200}
+{"o":119.8953929671,"h":119.996316213,"l":113.506570777,"c":114.5473000999,"v":594361.774275093,"t":1703566800}
+{"o":114.5473000999,"h":115.5010827393,"l":111.2426840233,"c":111.729023883,"v":598192.3964832622,"t":1703570400}
+{"o":111.729023883,"h":114.2168390346,"l":110.5304123235,"c":113.0210863523,"v":400907.9906896392,"t":1703574000}
+{"o":113.0210863523,"h":113.6211596747,"l":110.8748247889,"c":113.3708008966,"v":342297.5054926249,"t":1703577600}
+{"o":113.3708008966,"h":114.1682492636,"l":111.4855735925,"c":112.7355328115,"v":375900.055511991,"t":1703581200}
+{"o":112.7355328115,"h":115.4211453315,"l":112.5540883938,"c":114.5523024346,"v":337124.4019069214,"t":1703584800}
+{"o":114.5523024346,"h":114.8937265631,"l":113.7835070846,"c":114.4112676338,"v":297232.2081566334,"t":1703588400}
+{"o":114.4112676338,"h":116.1558993754,"l":113.525553887,"c":116.0969897012,"v":319585.0384097787,"t":1703592000}
+{"o":116.0969897012,"h":116.6052373813,"l":114.4701415871,"c":115.2207680785,"v":303784.5005108014,"t":1703595600}
+{"o":115.2207680785,"h":115.3214774718,"l":112.5328018306,"c":112.7851181206,"v":389756.3440098244,"t":1703599200}
+{"o":112.7851181206,"h":112.9906565885,"l":109.8858331685,"c":110.1225929405,"v":618393.8696075608,"t":1703602800}
+{"o":110.1225929405,"h":112.0059116594,"l":109.4499020928,"c":111.4106790527,"v":615690.0329790807,"t":1703606400}
+{"o":111.4106790527,"h":111.5376304877,"l":102.1989835762,"c":105.9360850449,"v":1038055.1165148158,"t":1703610000}
+{"o":105.9360850449,"h":107.11682859,"l":104.1173976166,"c":106.9427149703,"v":730789.684880115,"t":1703613600}
+{"o":106.9427149703,"h":107.3817316292,"l":105.7418727738,"c":106.1061904352,"v":475736.518637877,"t":1703617200}
+{"o":106.1061904352,"h":107.6292092578,"l":105.7949456785,"c":106.6628647156,"v":424994.3493933531,"t":1703620800}
+{"o":106.6628647156,"h":109.5439846128,"l":106.3260853043,"c":109.2708625153,"v":438742.1124043792,"t":1703624400}
+{"o":109.2708625153,"h":111.4687234043,"l":108.6179149054,"c":111.3311642658,"v":414914.7342343024,"t":1703628000}
+{"o":111.3311642658,"h":112.5434062139,"l":110.2174887327,"c":112.1263883943,"v":460487.3303002733,"t":1703631600}
+{"o":112.1263883943,"h":113.1954513675,"l":109.6536517975,"c":109.8443415521,"v":450488.6036333377,"t":1703635200}
+{"o":109.8443415521,"h":111.7261197641,"l":109.7178300795,"c":110.8531518655,"v":358783.6824056947,"t":1703638800}
+{"o":110.8531518655,"h":110.9227976744,"l":108.3638068442,"c":109.1727816283,"v":437432.2427945285,"t":1703642400}
+{"o":109.1727816283,"h":110.1142505385,"l":107.5756757713,"c":108.1529363904,"v":521770.865784083,"t":1703646000}
+{"o":108.1529363904,"h":110.3673957806,"l":108.1090752814,"c":109.8910824402,"v":348420.8723836204,"t":1703649600}
+{"o":109.8910824402,"h":111.0984903165,"l":109.4785721944,"c":110.9836469506,"v":344902.2888745818,"t":1703653200}
+{"o":110.9836469506,"h":112.2866352057,"l":110.3214572665,"c":111.3470374002,"v":339085.6767342579,"t":1703656800}
+{"o":111.3470374002,"h":111.9243204609,"l":110.523085565,"c":111.0826637462,"v":246789.4472511103,"t":1703660400}
+{"o":111.0826637462,"h":113.0799363335,"l":110.505006645,"c":112.4107451018,"v":316173.076831051,"t":1703664000}
+{"o":112.4107451018,"h":112.6195637481,"l":110.8504350594,"c":110.8976079485,"v":265722.5501718708,"t":1703667600}
+{"o":110.8976079485,"h":114.514684854,"l":110.7439839129,"c":114.514684854,"v":285911.746302076,"t":1703671200}
+{"o":114.514684854,"h":114.8366195103,"l":112.0535721876,"c":112.5032585921,"v":375299.8042296951,"t":1703674800}
+{"o":112.5032585921,"h":112.8771719362,"l":111.2312261527,"c":111.7686318818,"v":323202.6336467299,"t":1703678400}
+{"o":111.7686318818,"h":112.7635828144,"l":111.0848939495,"c":111.1319890573,"v":409586.5983375897,"t":1703682000}
+{"o":111.1319890573,"h":111.5536372438,"l":107.0645145506,"c":107.7885663626,"v":630565.2601235071,"t":1703685600}
+{"o":107.7885663626,"h":108.570685656,"l":106.2163741194,"c":107.4893468903,"v":602233.9406837499,"t":1703689200}
+{"o":107.4893468903,"h":107.8126907198,"l":104.2737787437,"c":104.2904579402,"v":672874.6148590612,"t":1703692800}
+{"o":104.2904579402,"h":108.104596925,"l":104.2804524326,"c":107.5956038672,"v":473501.7776187262,"t":1703696400}
+{"o":107.5956038672,"h":110.0817800021,"l":106.8740830835,"c":109.7107200308,"v":429686.7207965617,"t":1703700000}
+{"o":109.7107200308,"h":109.9847109513,"l":106.5492172443,"c":108.5776180287,"v":384039.5027885812,"t":1703703600}
+{"o":108.5776180287,"h":110.2563179069,"l":108.0527752449,"c":109.752487497,"v":354777.4578801619,"t":1703707200}
+{"o":109.752487497,"h":110.0703823311,"l":108.2257592399,"c":108.7499488725,"v":316099.0423471513,"t":1703710800}
+{"o":108.7499488725,"h":109.2926991223,"l":106.2143300369,"c":106.934937216,"v":380114.879382692,"t":1703714400}
+{"o":106.934937216,"h":107.5215854824,"l":106.2202233739,"c":106.6343837321,"v":317612.0798321795,"t":1703718000}
+{"o":106.6343837321,"h":109.1793703216,"l":106.2837964781,"c":107.0997941751,"v":413566.7865066655,"t":1703721600}
+{"o":107.0997941751,"h":107.6451039723,"l":103.7173514882,"c":104.6240351846,"v":490824.0486750994,"t":1703725200}
+{"o":104.6240351846,"h":104.9675821643,"l":101.8247968191,"c":102.7904751091,"v":480676.4213540005,"t":1703728800}
+{"o":102.7904751091,"h":104.6280954992,"l":102.4728388385,"c":103.9468494713,"v":440936.3368052664,"t":1703732400}
+{"o":103.9468494713,"h":105.3098457163,"l":103.197328808,"c":104.1885507272,"v":266172.4428614249,"t":1703736000}
+{"o":104.1885507272,"h":105.453780133,"l":103.90362315,"c":104.8637034049,"v":321406.2245365308,"t":1703739600}
+{"o":104.8637034049,"h":106.4400128659,"l":103.9545011714,"c":104.2588597459,"v":319642.4478658313,"t":1703743200}
+{"o":104.2588597459,"h":105.643918995,"l":102.077017589,"c":105.3571988564,"v":431073.3755889622,"t":1703746800}
+{"o":105.3571988564,"h":105.571984972,"l":104.4006621489,"c":104.5898340083,"v":278201.6986083743,"t":1703750400}
+{"o":104.5898340083,"h":105.1471257078,"l":102.8050346279,"c":104.0294418143,"v":267592.6769451705,"t":1703754000}
+{"o":104.0294418143,"h":105.8144976218,"l":103.6849281005,"c":104.8802120421,"v":245968.4626077348,"t":1703757600}
+{"o":104.8802120421,"h":105.5337116346,"l":104.2336033325,"c":104.5824251508,"v":204425.3847941307,"t":1703761200}
+{"o":104.5824251508,"h":104.8511353671,"l":100.4984317257,"c":100.8869368789,"v":600335.6499579402,"t":1703764800}
+{"o":100.8869368789,"h":102.1332623238,"l":99.0544605357,"c":100.9074223476,"v":517167.1860221753,"t":1703768400}
+{"o":100.9074223476,"h":101.1041999179,"l":96.2364589796,"c":98.5993942742,"v":786750.8497055791,"t":1703772000}
+{"o":98.5993942742,"h":100.3745188629,"l":98.4245811369,"c":99.4253831772,"v":437149.7684896382,"t":1703775600}
+{"o":99.4253831772,"h":99.9391519344,"l":97.5135211334,"c":98.5194466596,"v":358786.4932741391,"t":1703779200}
+{"o":98.5194466596,"h":100.3616719626,"l":98.3614636614,"c":99.583222241,"v":342305.3810224248,"t":1703782800}
+{"o":99.583222241,"h":99.9591652805,"l":98.3309761828,"c":98.8367845172,"v":310318.4800801082,"t":1703786400}
+{"o":98.8367845172,"h":101.223383031,"l":98.6631198603,"c":100.8001997151,"v":262391.4714653238,"t":1703790000}
+{"o":100.8001997151,"h":100.9881596048,"l":98.5281174264,"c":99.4613245008,"v":334042.9136469699,"t":1703793600}
+{"o":99.4613245008,"h":101.0430794275,"l":99.162959167,"c":100.1457937422,"v":388845.926448544,"t":1703797200}
+{"o":100.1457937422,"h":103.5462469291,"l":99.8689006998,"c":103.3231339659,"v":388800.1864933749,"t":1703800800}
+{"o":103.3231339659,"h":103.4846690597,"l":101.5621782092,"c":101.6030060945,"v":351075.7810525471,"t":1703804400}
+{"o":101.6030060945,"h":102.2184345148,"l":99.2928787454,"c":99.8070024068,"v":484814.4105959688,"t":1703808000}
+{"o":99.8070024068,"h":103.006544364,"l":99.2670457746,"c":102.3112219933,"v":533571.3472425217,"t":1703811600}
+{"o":102.3112219933,"h":104.8227112402,"l":102.0875594991,"c":104.3112943332,"v":514817.2995474604,"t":1703815200}
+{"o":104.3112943332,"h":105.7035298997,"l":103.9457181259,"c":104.7187798142,"v":325249.9753195507,"t":1703818800}
+{"o":104.7187798142,"h":105.6552771031,"l":103.965483603,"c":104.9483480624,"v":303076.0033497884,"t":1703822400}
+{"o":104.9483480624,"h":106.4840404141,"l":104.2062072415,"c":106.1052267756,"v":244419.4503680522,"t":1703826000}
+{"o":106.1052267756,"h":108.2369832872,"l":105.800735353,"c":107.9571891088,"v":337804.3587387888,"t":1703829600}
+{"o":107.9571891088,"h":108.0224683446,"l":104.6721166124,"c":104.9185918082,"v":311524.890440942,"t":1703833200}
+{"o":104.9185918082,"h":108.3045273944,"l":104.8203803682,"c":108.1434811467,"v":271106.6816844771,"t":1703836800}
+{"o":108.1434811467,"h":109.4178719602,"l":107.0013922846,"c":108.6312374531,"v":369828.2058324215,"t":1703840400}
+{"o":108.6312374531,"h":108.9755162012,"l":107.4505404798,"c":107.5624234855,"v":296282.5994146848,"t":1703844000}
+{"o":107.5624234855,"h":108.4840951177,"l":107.0218948544,"c":107.3306646657,"v":231228.6498512547,"t":1703847600}
+{"o":107.3306646657,"h":107.5306573469,"l":106.0977703547,"c":106.7932590814,"v":282929.621509638,"t":1703851200}
+{"o":106.7932590814,"h":107.8883402418,"l":105.8446763071,"c":107.5779000052,"v":242437.8046952532,"t":1703854800}
+{"o":107.5779000052,"h":109.7256629532,"l":107.5717412275,"c":108.9987588122,"v":338303.5481530696,"t":1703858400}
+{"o":108.9987588122,"h":109.1302037843,"l":104.726716785,"c":105.6503837818,"v":462796.9410862113,"t":1703862000}
+{"o":105.6503837818,"h":107.3499501248,"l":103.371139061,"c":103.5669680829,"v":533051.9552487142,"t":1703865600}
+{"o":103.5669680829,"h":104.7218763233,"l":102.4559968345,"c":103.4223467777,"v":471550.2416694351,"t":1703869200}
+{"o":103.4223467777,"h":105.9574253838,"l":103.1900449721,"c":105.2940506806,"v":325842.022216558,"t":1703872800}
+{"o":105.2940506806,"h":106.3333650668,"l":104.6620053077,"c":105.6006602247,"v":213299.8565731298,"t":1703876400}
+{"o":105.6006602247,"h":105.848734274,"l":104.1411761287,"c":104.5307621566,"v":233865.9218194861,"t":1703880000}
+{"o":104.5307621566,"h":105.4991926734,"l":103.3996406252,"c":104.0504887432,"v":263579.6593045181,"t":1703883600}
+{"o":104.0504887432,"h":105.2601847756,"l":102.7231923861,"c":103.7776740675,"v":286191.7486777144,"t":1703887200}
+{"o":103.7776740675,"h":105.9971635445,"l":103.7776740675,"c":105.945843105,"v":206478.8789393763,"t":1703890800}
+{"o":105.945843105,"h":106.4054159743,"l":105.2958024504,"c":105.6342815337,"v":208032.7803926079,"t":1703894400}
+{"o":105.6342815337,"h":107.1183067628,"l":104.949483623,"c":106.0950995716,"v":204822.3402202957,"t":1703898000}
+{"o":106.0950995716,"h":106.1333219353,"l":104.4169210019,"c":104.5907260975,"v":178902.6770114257,"t":1703901600}
+{"o":104.5907260975,"h":104.986155957,"l":102.7218250737,"c":103.2211314569,"v":227413.8434147367,"t":1703905200}
+{"o":103.2211314569,"h":104.0993674169,"l":102.998304083,"c":103.8394426084,"v":214342.6953388767,"t":1703908800}
+{"o":103.8394426084,"h":104.5646501541,"l":103.3509530197,"c":104.3575552826,"v":291418.9408178436,"t":1703912400}
+{"o":104.3575552826,"h":104.5724217515,"l":103.811484236,"c":104.2240861216,"v":204624.2256813104,"t":1703916000}
+{"o":104.2240861216,"h":104.5406861277,"l":102.7353109777,"c":102.934866392,"v":210555.3652457177,"t":1703919600}
+{"o":102.934866392,"h":102.9968453215,"l":100.7689715448,"c":100.9110154113,"v":307357.2404727832,"t":1703923200}
+{"o":100.9110154113,"h":101.5551485179,"l":100.365064565,"c":101.2759292337,"v":273933.1912057922,"t":1703926800}
+{"o":101.2759292337,"h":101.9752147997,"l":100.6921311639,"c":101.6747143968,"v":233046.2864867457,"t":1703930400}
+{"o":101.6747143968,"h":102.1306453418,"l":101.4356014382,"c":101.7982139853,"v":159045.8175410875,"t":1703934000}
+{"o":101.7982139853,"h":103.3011420644,"l":101.721239843,"c":102.6008682333,"v":176558.6148751719,"t":1703937600}
+{"o":102.6008682333,"h":103.0350954501,"l":102.1766804024,"c":102.5682226299,"v":205503.0192854567,"t":1703941200}
+{"o":102.5682226299,"h":103.773011907,"l":102.5512792899,"c":103.5659398743,"v":221038.687586974,"t":1703944800}
+{"o":103.5659398743,"h":103.79662198,"l":102.2352760954,"c":103.79662198,"v":270751.5346384565,"t":1703948400}
+{"o":103.79662198,"h":104.5263791853,"l":102.6003042268,"c":103.1571774206,"v":348111.9094406008,"t":1703952000}
+{"o":103.1571774206,"h":103.552968737,"l":102.3696129254,"c":103.3393291688,"v":238502.5648825548,"t":1703955600}
+{"o":103.3393291688,"h":103.4566770453,"l":102.4896742072,"c":102.8873607586,"v":208227.8224353476,"t":1703959200}
+{"o":102.8873607586,"h":103.649507286,"l":102.528853632,"c":102.9824209254,"v":212395.4349125436,"t":1703962800}
+{"o":102.9824209254,"h":103.8997481837,"l":102.9209348435,"c":103.0085281952,"v":215791.3674173118,"t":1703966400}
+{"o":103.0085281952,"h":103.3951569398,"l":101.7161084987,"c":102.1921084495,"v":191893.7496818906,"t":1703970000}
+{"o":102.1921084495,"h":102.2897310289,"l":101.1775409714,"c":101.4533389811,"v":181434.3184336043,"t":1703973600}
+{"o":101.4533389811,"h":102.0052658184,"l":100.9221970755,"c":101.5459202695,"v":197706.2099039312,"t":1703977200}
+{"o":101.5459202695,"h":102.495721645,"l":101.4192305479,"c":102.2571112411,"v":204372.3158419458,"t":1703980800}
+{"o":102.2571112411,"h":102.5868879962,"l":100.8820680158,"c":101.0610414239,"v":197588.984107645,"t":1703984400}
+{"o":101.0610414239,"h":101.4389082288,"l":99.0778507964,"c":100.3327199057,"v":233804.6533275534,"t":1703988000}
+{"o":100.3327199057,"h":100.4669178649,"l":99.2994346302,"c":100.3713388468,"v":218193.1507138139,"t":1703991600}
+{"o":100.3713388468,"h":101.9650753918,"l":100.1033711812,"c":101.5573488501,"v":193638.8660171416,"t":1703995200}
+{"o":101.5573488501,"h":102.1382946934,"l":100.9179754943,"c":100.9827315544,"v":160216.8801792609,"t":1703998800}
+{"o":100.9827315544,"h":102.4307028285,"l":100.9827315544,"c":102.1020811096,"v":167630.2690279804,"t":1704002400}
+{"o":102.1020811096,"h":104.4312223122,"l":101.9607473816,"c":103.6675296256,"v":209307.8714099941,"t":1704006000}
+{"o":103.6675296256,"h":104.1753310911,"l":103.0770066101,"c":103.7588467265,"v":194469.3623901065,"t":1704009600}
+{"o":103.7588467265,"h":104.765663713,"l":103.5642207379,"c":104.1365389569,"v":171183.4812517106,"t":1704013200}
+{"o":104.1365389569,"h":104.3889052867,"l":103.7099982667,"c":103.8661588156,"v":145750.0318731179,"t":1704016800}
+{"o":103.8661588156,"h":103.9858036514,"l":103.4573010998,"c":103.8927182054,"v":165982.1395911334,"t":1704020400}
+{"o":103.8927182054,"h":104.8107256597,"l":102.8289749793,"c":103.0931791354,"v":186810.5460064456,"t":1704024000}
+{"o":103.0931791354,"h":103.41035489,"l":102.4324124058,"c":102.8651671882,"v":193069.1259082459,"t":1704027600}
+{"o":102.8651671882,"h":103.3461661853,"l":102.4844036313,"c":102.7295651528,"v":167518.2234265977,"t":1704031200}
+{"o":102.7295651528,"h":103.3928399744,"l":101.9015471727,"c":102.1780307047,"v":202885.8605961052,"t":1704034800}
+{"o":102.1780307047,"h":103.5373679808,"l":101.9951314229,"c":103.0901621519,"v":158750.3360576968,"t":1704038400}
+{"o":103.0901621519,"h":104.0649997954,"l":102.8825924516,"c":103.9611249845,"v":180052.9550880969,"t":1704042000}
+{"o":103.9611249845,"h":104.0353524125,"l":103.1910937467,"c":103.5525493986,"v":165596.1808226302,"t":1704045600}
+{"o":103.5525493986,"h":104.1337418505,"l":103.1967797973,"c":103.4364288431,"v":146796.3785931956,"t":1704049200}
+{"o":103.4364288431,"h":104.5504753226,"l":103.1671139287,"c":104.4923501779,"v":226963.5462868232,"t":1704052800}
+{"o":104.4923501779,"h":104.8309110117,"l":103.5354078557,"c":103.6587514713,"v":235412.5764192609,"t":1704056400}
+{"o":103.6587514713,"h":103.7224890669,"l":100.2762706712,"c":100.3414623407,"v":262879.5838045746,"t":1704060000}
+{"o":100.3414623407,"h":104.6970483867,"l":99.6412901251,"c":101.4612432858,"v":318815.4897626079,"t":1704063600}
+{"o":101.4612432858,"h":103.5303004606,"l":101.4612432858,"c":101.7201512321,"v":335650.2052488847,"t":1704067200}
+{"o":101.7201512321,"h":105.1394011459,"l":101.3426283883,"c":103.7913594331,"v":270330.0508939269,"t":1704070800}
+{"o":103.7913594331,"h":104.0150341549,"l":102.995114758,"c":103.3986700917,"v":172055.5520536867,"t":1704074400}
+{"o":103.3986700917,"h":103.6912840402,"l":102.261091808,"c":102.7453586518,"v":192648.9438162786,"t":1704078000}
+{"o":102.7453586518,"h":103.6432273765,"l":101.3410699297,"c":102.2654364976,"v":186894.4682494282,"t":1704081600}
+{"o":102.2654364976,"h":102.5284898024,"l":101.2862209007,"c":101.4050221528,"v":134807.0769714678,"t":1704085200}
+{"o":101.4050221528,"h":102.2664291922,"l":101.2965235963,"c":102.0802589952,"v":102906.9664072256,"t":1704088800}
+{"o":102.0802589952,"h":103.2840880891,"l":101.6521998086,"c":102.2210536273,"v":136517.8718676768,"t":1704092400}
+{"o":102.2210536273,"h":102.6709925472,"l":101.7253259428,"c":102.2185102047,"v":102099.1887061339,"t":1704096000}
+{"o":102.2185102047,"h":103.869959429,"l":101.604700044,"c":103.797351062,"v":136975.5199064655,"t":1704099600}
+{"o":103.797351062,"h":104.4327562752,"l":103.6418398722,"c":103.8665767392,"v":122347.6241235444,"t":1704103200}
+{"o":103.8665767392,"h":104.2687705749,"l":103.4487082209,"c":103.979929376,"v":106236.3339156117,"t":1704106800}
+{"o":103.979929376,"h":105.6511873038,"l":103.5710520181,"c":104.5509543427,"v":171439.4645769135,"t":1704110400}
+{"o":104.5509543427,"h":105.4676530432,"l":104.0968977305,"c":105.0794484252,"v":174893.1401722803,"t":1704114000}
+{"o":105.0794484252,"h":105.0794484252,"l":104.0535567792,"c":104.0949639912,"v":199410.4189394315,"t":1704117600}
+{"o":104.0949639912,"h":106.0413360165,"l":104.0182277158,"c":105.701834464,"v":220172.1147494873,"t":1704121200}
+{"o":105.701834464,"h":108.1153076543,"l":105.5465274706,"c":106.3065543812,"v":302822.0274106049,"t":1704124800}
+{"o":106.3065543812,"h":106.8801628791,"l":105.8874652478,"c":106.7485873361,"v":192647.6905880012,"t":1704128400}
+{"o":106.7485873361,"h":108.4457775147,"l":106.7471088787,"c":107.6204086513,"v":275954.1551695745,"t":1704132000}
+{"o":107.6204086513,"h":108.8086493322,"l":107.1641282572,"c":108.523731666,"v":234390.2407141159,"t":1704135600}
+{"o":108.523731666,"h":109.263778152,"l":107.5697411511,"c":107.7238875003,"v":283869.2504622847,"t":1704139200}
+{"o":107.7238875003,"h":107.9394611318,"l":107.119327807,"c":107.6609497185,"v":235525.8617074099,"t":1704142800}
+{"o":107.6609497185,"h":108.0149263654,"l":106.6990211487,"c":107.6885659866,"v":181037.1057682664,"t":1704146400}
+{"o":107.6885659866,"h":109.372340185,"l":107.6840114935,"c":109.3543048557,"v":247705.8410343728,"t":1704150000}
+{"o":109.3543048557,"h":110.2030320127,"l":108.247487706,"c":110.1083705101,"v":330952.3959326255,"t":1704153600}
+{"o":110.1083705101,"h":112.450523305,"l":110.0693551644,"c":110.7808724609,"v":399865.448278251,"t":1704157200}
+{"o":110.7808724609,"h":111.7882246783,"l":110.659818606,"c":111.7539034611,"v":230969.5774545859,"t":1704160800}
+{"o":111.7539034611,"h":111.7973442229,"l":110.5213966829,"c":111.1849009805,"v":239352.3021586016,"t":1704164400}
+{"o":111.1849009805,"h":112.5267533094,"l":110.7392997214,"c":112.2331459433,"v":329031.7804858648,"t":1704168000}
+{"o":112.2331459433,"h":112.9413427583,"l":111.9224805538,"c":112.3877646742,"v":281092.1414938237,"t":1704171600}
+{"o":112.3877646742,"h":113.009684519,"l":111.6512940382,"c":112.4201067357,"v":273595.116309763,"t":1704175200}
+{"o":112.4201067357,"h":114.4207402153,"l":112.4201067357,"c":114.2089608752,"v":252784.0286390626,"t":1704178800}
+{"o":114.2089608752,"h":114.7377325084,"l":113.4728563233,"c":114.265446087,"v":234980.5626645687,"t":1704182400}
+{"o":114.265446087,"h":116.5736224589,"l":114.0918479099,"c":115.6518200645,"v":253104.3530085277,"t":1704186000}
+{"o":115.6518200645,"h":116.2521495207,"l":114.0671416755,"c":115.0742604247,"v":255638.7618602828,"t":1704189600}
+{"o":115.0742604247,"h":115.9096984724,"l":112.6577029456,"c":113.5976611235,"v":240857.4174031592,"t":1704193200}
+{"o":113.5976611235,"h":114.0061522096,"l":112.6131459371,"c":112.732630421,"v":166495.6447065913,"t":1704196800}
+{"o":112.732630421,"h":113.7686184365,"l":112.6554671268,"c":113.0984109022,"v":176228.8507307594,"t":1704200400}
+{"o":113.0984109022,"h":113.4158419965,"l":109.138878982,"c":109.8547392825,"v":319408.3516895068,"t":1704204000}
+{"o":109.8547392825,"h":110.361468723,"l":107.8594734416,"c":109.4144102557,"v":347372.7326138972,"t":1704207600}
+{"o":109.4144102557,"h":110.145914741,"l":108.325786116,"c":109.8693802696,"v":284162.348445658,"t":1704211200}
+{"o":109.8693802696,"h":110.1490975588,"l":106.7893440167,"c":107.460048754,"v":269407.372288001,"t":1704214800}
+{"o":107.460048754,"h":108.1668062651,"l":107.2684929894,"c":107.5352350608,"v":197179.3045294404,"t":1704218400}
+{"o":107.5352350608,"h":108.7656736945,"l":106.7796655615,"c":107.3524664875,"v":240498.6332870064,"t":1704222000}
+{"o":107.3524664875,"h":108.363960167,"l":106.7416133784,"c":106.7851306847,"v":230444.4586840544,"t":1704225600}
+{"o":106.7851306847,"h":107.6767910951,"l":106.3369313956,"c":107.6359892213,"v":226307.543025176,"t":1704229200}
+{"o":107.6359892213,"h":108.55981794,"l":107.3219492116,"c":107.6971115252,"v":228133.8122998479,"t":1704232800}
+{"o":107.6971115252,"h":107.7902742576,"l":105.8560634934,"c":106.4721434015,"v":207299.4692981677,"t":1704236400}
+{"o":106.4721434015,"h":107.6983527094,"l":106.3476545541,"c":107.0063626431,"v":254924.3237150937,"t":1704240000}
+{"o":107.0063626431,"h":108.1954646268,"l":106.4707478066,"c":107.8472387526,"v":205735.934860672,"t":1704243600}
+{"o":107.8472387526,"h":108.38691451,"l":107.2345299296,"c":107.4376326357,"v":160140.9178193554,"t":1704247200}
+{"o":107.4376326357,"h":107.8068029538,"l":106.9083108513,"c":107.6571992623,"v":165785.8523671153,"t":1704250800}
+{"o":107.6571992623,"h":107.9561490304,"l":106.8481962566,"c":107.6288806134,"v":175156.5989583375,"t":1704254400}
+{"o":107.6288806134,"h":108.5343839538,"l":107.3722774176,"c":108.0195880015,"v":209421.595071605,"t":1704258000}
+{"o":108.0195880015,"h":109.3956835395,"l":107.6233899524,"c":108.9715430301,"v":272260.5513814493,"t":1704261600}
+{"o":108.9715430301,"h":109.5974582952,"l":107.2524417538,"c":107.5145406938,"v":197336.659812254,"t":1704265200}
+{"o":107.5145406938,"h":108.2976024129,"l":107.3324851485,"c":108.0323492711,"v":151355.7160867325,"t":1704268800}
+{"o":108.0323492711,"h":109.0681569567,"l":107.9230607348,"c":108.6718746662,"v":191912.9017204497,"t":1704272400}
+{"o":108.6718746662,"h":109.0571993969,"l":106.3238782324,"c":107.0187763595,"v":224930.3797448388,"t":1704276000}
+{"o":107.0187763595,"h":107.1279182543,"l":102.304047477,"c":103.2046379655,"v":480492.6390123213,"t":1704279600}
+{"o":103.2046379655,"h":103.2046379655,"l":95.2688922906,"c":100.0581189542,"v":975489.2048881879,"t":1704283200}
+{"o":100.0581189542,"h":100.319055869,"l":96.6812927094,"c":98.0342297992,"v":564705.3597294046,"t":1704286800}
+{"o":98.0342297992,"h":98.3226771236,"l":95.2287200396,"c":96.4878545374,"v":479602.4353177007,"t":1704290400}
+{"o":96.4878545374,"h":101.1210408426,"l":96.3651180816,"c":101.0576004811,"v":478940.3945980619,"t":1704294000}
+{"o":101.0576004811,"h":103.399424501,"l":98.7216894231,"c":99.6818821263,"v":618730.6743404735,"t":1704297600}
+{"o":99.6818821263,"h":99.7660088931,"l":96.7600836391,"c":97.5810075014,"v":321134.467342995,"t":1704301200}
+{"o":97.5810075014,"h":98.6262823583,"l":95.4091155381,"c":96.5585013103,"v":297000.6850885449,"t":1704304800}
+{"o":96.5585013103,"h":98.4878956213,"l":96.2849754316,"c":97.1561329983,"v":257654.1615360813,"t":1704308400}
+{"o":97.1561329983,"h":99.4669350981,"l":96.993323236,"c":99.2838287449,"v":228927.486854014,"t":1704312000}
+{"o":99.2838287449,"h":100.1892694521,"l":98.4920707056,"c":100.0067905297,"v":275678.5067322711,"t":1704315600}
+{"o":100.0067905297,"h":100.0451339011,"l":98.0384869337,"c":98.5668116917,"v":227921.5417574219,"t":1704319200}
+{"o":98.5668116917,"h":98.7251114827,"l":97.530774446,"c":98.2555023388,"v":238619.9120538178,"t":1704322800}
+{"o":98.2555023388,"h":100.0209846425,"l":97.9695247286,"c":99.9082593534,"v":296984.4075958359,"t":1704326400}
+{"o":99.9082593534,"h":100.1818323825,"l":97.6405674505,"c":98.1851459257,"v":235547.758168173,"t":1704330000}
+{"o":98.1851459257,"h":100.6707177101,"l":97.8460593154,"c":100.5565271963,"v":285239.853825887,"t":1704333600}
+{"o":100.5565271963,"h":101.6525869164,"l":99.9864260417,"c":100.8905140904,"v":350180.1162185509,"t":1704337200}
+{"o":100.8905140904,"h":101.208635117,"l":100.0994761137,"c":100.3651665474,"v":266053.1527320298,"t":1704340800}
+{"o":100.3651665474,"h":101.3124869972,"l":99.5311794693,"c":100.9847002835,"v":284309.0343585681,"t":1704344400}
+{"o":100.9847002835,"h":101.2374293191,"l":100.2155415974,"c":100.5555022083,"v":187073.4257204872,"t":1704348000}
+{"o":100.5555022083,"h":100.9724691663,"l":98.6234950357,"c":98.6842620879,"v":212228.7650032978,"t":1704351600}
+{"o":98.6842620879,"h":99.0456278424,"l":97.4675187271,"c":97.8701767783,"v":213106.647209889,"t":1704355200}
+{"o":97.8701767783,"h":98.8946648186,"l":97.8433290201,"c":98.2772774279,"v":132694.7881492312,"t":1704358800}
+{"o":98.2772774279,"h":98.8025609955,"l":96.6731963938,"c":98.0842393818,"v":194881.2845442274,"t":1704362400}
+{"o":98.0842393818,"h":98.6531945634,"l":97.3893209009,"c":98.275821238,"v":157561.9084956305,"t":1704366000}
+{"o":98.275821238,"h":99.593863638,"l":97.9502418609,"c":99.2071960691,"v":213915.7467060109,"t":1704369600}
+{"o":99.2071960691,"h":100.2775945506,"l":98.1255532078,"c":99.7393762012,"v":219578.6561888835,"t":1704373200}
+{"o":99.7393762012,"h":101.9798851293,"l":99.2283152441,"c":101.9523106502,"v":261936.4981342299,"t":1704376800}
+{"o":101.9523106502,"h":104.0424479406,"l":101.3947610096,"c":103.5126152937,"v":366692.2034479844,"t":1704380400}
+{"o":103.5126152937,"h":103.7249715754,"l":101.4670772212,"c":101.801519768,"v":317566.6134547209,"t":1704384000}
+{"o":101.801519768,"h":103.5749027526,"l":101.4576890428,"c":102.881398597,"v":265428.246795034,"t":1704387600}
+{"o":102.881398597,"h":103.6926810419,"l":102.5255031014,"c":103.4587775328,"v":214158.2863468143,"t":1704391200}
+{"o":103.4587775328,"h":106.4507482634,"l":103.3554540136,"c":104.9813360991,"v":366300.3722021937,"t":1704394800}
+{"o":104.9813360991,"h":107.8419408963,"l":104.9813360991,"c":106.3206195545,"v":356732.6451369976,"t":1704398400}
+{"o":106.3206195545,"h":106.891564495,"l":105.124883875,"c":105.4225692914,"v":261739.474442673,"t":1704402000}
+{"o":105.4225692914,"h":106.6474614159,"l":104.4408893322,"c":104.6076134806,"v":260814.0690420742,"t":1704405600}
+{"o":104.6076134806,"h":105.1467092055,"l":104.2145502591,"c":104.677072268,"v":211761.8932725048,"t":1704409200}
+{"o":104.677072268,"h":105.1893464748,"l":102.7797452291,"c":103.885479961,"v":265634.4258194939,"t":1704412800}
+{"o":103.885479961,"h":104.3998864144,"l":99.9262630832,"c":100.8909111446,"v":374526.4019634803,"t":1704416400}
+{"o":100.8909111446,"h":102.1262072063,"l":100.2984317493,"c":100.8305827202,"v":305506.4487550766,"t":1704420000}
+{"o":100.8305827202,"h":101.6566419146,"l":100.3084272991,"c":100.7394137511,"v":197248.6490353604,"t":1704423600}
+{"o":100.7394137511,"h":101.1513636239,"l":99.8781244149,"c":100.6059011319,"v":234022.3617898345,"t":1704427200}
+{"o":100.6059011319,"h":101.8614861301,"l":100.4149505067,"c":101.1781539172,"v":188941.6918573595,"t":1704430800}
+{"o":101.1781539172,"h":101.5231765598,"l":100.3717244148,"c":101.3277168668,"v":148282.1103618559,"t":1704434400}
+{"o":101.3277168668,"h":101.7872979845,"l":100.864063082,"c":100.9020153389,"v":140711.0397790233,"t":1704438000}
+{"o":100.9020153389,"h":102.0043315189,"l":100.8838918796,"c":101.2153088265,"v":140263.3799598025,"t":1704441600}
+{"o":101.2153088265,"h":102.727594485,"l":101.1976557486,"c":102.3260348101,"v":233934.9175900735,"t":1704445200}
+{"o":102.3260348101,"h":102.4760347155,"l":99.3122222263,"c":99.6263184677,"v":199714.7369017566,"t":1704448800}
+{"o":99.6263184677,"h":100.4547621989,"l":99.2666878506,"c":99.4009925483,"v":207669.1468113727,"t":1704452400}
+{"o":99.4009925483,"h":100.7097231225,"l":98.6238061113,"c":100.3651626596,"v":223972.1945619883,"t":1704456000}
+{"o":100.3651626596,"h":101.1019868012,"l":99.7059616166,"c":100.550535122,"v":228874.6521656161,"t":1704459600}
+{"o":100.550535122,"h":100.9091042752,"l":96.6795785083,"c":96.863255183,"v":476912.6538992805,"t":1704463200}
+{"o":96.863255183,"h":98.4963732525,"l":96.8346356285,"c":97.698475019,"v":333319.280706624,"t":1704466800}
+{"o":97.698475019,"h":98.143871227,"l":95.9607152254,"c":95.9607152254,"v":280965.4456306846,"t":1704470400}
+{"o":95.9607152254,"h":97.7420591617,"l":95.2832765384,"c":97.581175881,"v":359428.7340040526,"t":1704474000}
+{"o":97.581175881,"h":98.0749186821,"l":96.8502973461,"c":97.7556603281,"v":182339.9279495981,"t":1704477600}
+{"o":97.7556603281,"h":98.5344012949,"l":97.5023750016,"c":97.7614793486,"v":190946.7921555078,"t":1704481200}
+{"o":97.7614793486,"h":99.7090688282,"l":97.7571488848,"c":99.3983186258,"v":199085.8081384244,"t":1704484800}
+{"o":99.3983186258,"h":99.3983186258,"l":98.1617761353,"c":98.8810991644,"v":192073.1102598723,"t":1704488400}
+{"o":98.8810991644,"h":99.6860579326,"l":97.8798664583,"c":98.959621256,"v":162348.2505871744,"t":1704492000}
+{"o":98.959621256,"h":100.1657012564,"l":98.959621256,"c":99.7047076875,"v":195856.5627559235,"t":1704495600}
+{"o":99.7047076875,"h":100.0414608055,"l":98.3248130109,"c":98.8675861109,"v":220663.7634612146,"t":1704499200}
+{"o":98.8675861109,"h":98.8679266934,"l":97.6255938945,"c":98.1493689806,"v":150880.2690336104,"t":1704502800}
+{"o":98.1493689806,"h":98.8946815421,"l":97.838598914,"c":98.5663016447,"v":164969.9422252782,"t":1704506400}
+{"o":98.5663016447,"h":99.1618855469,"l":98.0118651346,"c":98.4378642425,"v":133191.3603317935,"t":1704510000}
+{"o":98.4378642425,"h":98.6728103772,"l":96.1038834431,"c":97.0124151214,"v":246389.0372283916,"t":1704513600}
+{"o":97.0124151214,"h":97.2075634272,"l":92.7289105441,"c":94.303505242,"v":377390.0313904199,"t":1704517200}
+{"o":94.303505242,"h":94.303505242,"l":91.4069633498,"c":91.8757323976,"v":411004.4495768404,"t":1704520800}
+{"o":91.8757323976,"h":94.5005842604,"l":91.8080300222,"c":94.2570520191,"v":284353.8212420286,"t":1704524400}
+{"o":94.2570520191,"h":95.0163927305,"l":93.530659819,"c":95.0163927305,"v":179517.6703816023,"t":1704528000}
+{"o":95.0163927305,"h":95.4381768895,"l":94.4638980078,"c":94.7532824132,"v":139255.4355081603,"t":1704531600}
+{"o":94.7532824132,"h":95.0494945995,"l":94.2063687678,"c":94.4637886092,"v":157282.2073078979,"t":1704535200}
+{"o":94.4637886092,"h":94.7064288913,"l":93.8228350438,"c":94.2220955544,"v":147183.5695638482,"t":1704538800}
+{"o":94.2220955544,"h":94.9078482864,"l":93.0839661131,"c":93.4188227709,"v":168938.4523720075,"t":1704542400}
+{"o":93.4188227709,"h":94.449744071,"l":92.6794308531,"c":94.1351493952,"v":243498.0603617018,"t":1704546000}
+{"o":94.1351493952,"h":96.2041738158,"l":94.103048919,"c":95.7331518484,"v":227012.9941633013,"t":1704549600}
+{"o":95.7331518484,"h":95.9697218529,"l":94.6038911546,"c":94.9746828563,"v":210258.2300540483,"t":1704553200}
+{"o":94.9746828563,"h":95.894942339,"l":94.725268662,"c":95.4675033877,"v":193709.8183010981,"t":1704556800}
+{"o":95.4675033877,"h":97.340360881,"l":95.0469997997,"c":96.6157785805,"v":250731.7234385096,"t":1704560400}
+{"o":96.6157785805,"h":97.0309323717,"l":95.9376033962,"c":96.0960385068,"v":206179.6757098363,"t":1704564000}
+{"o":96.0960385068,"h":96.0962296767,"l":94.2683930306,"c":94.8837760475,"v":186991.0878469225,"t":1704567600}
+{"o":94.8837760475,"h":95.4240437743,"l":93.8554028224,"c":94.1868006424,"v":176528.6144088551,"t":1704571200}
+{"o":94.1868006424,"h":94.4085789286,"l":93.0556280774,"c":94.2974830533,"v":234323.2717221032,"t":1704574800}
+{"o":94.2974830533,"h":94.3718562746,"l":92.7658266867,"c":93.1011880554,"v":180199.1830062351,"t":1704578400}
+{"o":93.1011880554,"h":93.6694561444,"l":92.0417118843,"c":93.5157196794,"v":200245.0781063316,"t":1704582000}
+{"o":93.5157196794,"h":96.0078447137,"l":93.2963364444,"c":95.3257272237,"v":187447.1411854788,"t":1704585600}
+{"o":95.3257272237,"h":95.4662816932,"l":93.8766549523,"c":93.9485104484,"v":154483.9739528766,"t":1704589200}
+{"o":93.9485104484,"h":94.7865334826,"l":91.546247091,"c":92.1414186912,"v":238493.1953153729,"t":1704592800}
+{"o":92.1414186912,"h":93.2354402446,"l":92.0138055003,"c":92.6498534122,"v":143489.7213993738,"t":1704596400}
+{"o":92.6498534122,"h":94.4372666358,"l":92.5109852172,"c":94.0878448998,"v":143642.2310630037,"t":1704600000}
+{"o":94.0878448998,"h":95.159942871,"l":93.4072907581,"c":93.712852727,"v":144696.6101989288,"t":1704603600}
+{"o":93.712852727,"h":94.9111054497,"l":93.4573280787,"c":94.4462539791,"v":127288.2357474282,"t":1704607200}
+{"o":94.4462539791,"h":95.0865061855,"l":94.0030445903,"c":95.014413674,"v":123383.7432409597,"t":1704610800}
+{"o":95.014413674,"h":95.3782537397,"l":93.4936496246,"c":93.7310592784,"v":153897.2876334034,"t":1704614400}
+{"o":93.7310592784,"h":94.0898154927,"l":92.7545506539,"c":92.9761787852,"v":151486.5922690061,"t":1704618000}
+{"o":92.9761787852,"h":93.9059137984,"l":92.8818031138,"c":93.7236592887,"v":142445.7282386937,"t":1704621600}
+{"o":93.7236592887,"h":94.7849806568,"l":93.4631121517,"c":94.2950632148,"v":140637.8426562028,"t":1704625200}
+{"o":94.2950632148,"h":94.7878103324,"l":93.4333244872,"c":94.6357296923,"v":143403.7996642864,"t":1704628800}
+{"o":94.6357296923,"h":96.1607448342,"l":94.5716110181,"c":95.966318602,"v":186752.9783615729,"t":1704632400}
+{"o":95.966318602,"h":96.4705701348,"l":95.1386560331,"c":95.7592873902,"v":184434.5666530548,"t":1704636000}
+{"o":95.7592873902,"h":95.8501172581,"l":93.3116441872,"c":93.7976189407,"v":198276.3078554176,"t":1704639600}
+{"o":93.7976189407,"h":94.5615688326,"l":92.9022945398,"c":93.1922129533,"v":195023.6610350735,"t":1704643200}
+{"o":93.1922129533,"h":94.376370165,"l":92.8585344407,"c":94.0510170535,"v":183482.6921099896,"t":1704646800}
+{"o":94.0510170535,"h":94.7219544762,"l":93.8900051248,"c":94.2455737118,"v":123054.9114271633,"t":1704650400}
+{"o":94.2455737118,"h":94.642307148,"l":93.6757711436,"c":94.453320394,"v":108539.8498332395,"t":1704654000}
+{"o":94.453320394,"h":94.9659462996,"l":93.615586996,"c":93.6210947236,"v":136479.6559992368,"t":1704657600}
+{"o":93.6210947236,"h":94.1084684159,"l":91.9229046243,"c":92.5839968405,"v":178750.1683766787,"t":1704661200}
+{"o":92.5839968405,"h":92.625532029,"l":87.8267789423,"c":88.9724756784,"v":429048.6323131553,"t":1704664800}
+{"o":88.9724756784,"h":90.1238655711,"l":86.4485367199,"c":89.1330327797,"v":405477.7994130467,"t":1704668400}
+{"o":89.1330327797,"h":89.5957599761,"l":87.717583923,"c":88.1346740501,"v":326206.9470934157,"t":1704672000}
+{"o":88.1346740501,"h":90.2941688083,"l":87.9840963096,"c":89.9318149493,"v":284101.4880703029,"t":1704675600}
+{"o":89.9318149493,"h":90.1403136767,"l":87.1520450249,"c":87.627596326,"v":340631.4262456308,"t":1704679200}
+{"o":87.627596326,"h":88.0356998776,"l":84.8566802416,"c":86.8848528279,"v":465722.1663397996,"t":1704682800}
+{"o":86.8848528279,"h":89.0011166739,"l":86.5094360068,"c":88.8042129428,"v":218520.5714056729,"t":1704686400}
+{"o":88.8042129428,"h":89.3458249289,"l":86.4793853038,"c":88.9880950512,"v":204220.4272154213,"t":1704690000}
+{"o":88.9880950512,"h":90.2335042756,"l":88.4460285889,"c":88.9501083936,"v":177496.1137390724,"t":1704693600}
+{"o":88.9501083936,"h":90.3731990115,"l":88.5560066812,"c":89.3852315696,"v":152244.8362631041,"t":1704697200}
+{"o":89.3852315696,"h":90.7363626611,"l":89.2838161378,"c":89.7962458547,"v":263129.5912945183,"t":1704700800}
+{"o":89.7962458547,"h":90.2805283005,"l":88.2807418693,"c":89.0195429625,"v":141032.5759995816,"t":1704704400}
+{"o":89.0195429625,"h":90.7286795951,"l":88.715730072,"c":90.4393708899,"v":148475.3972714533,"t":1704708000}
+{"o":90.4393708899,"h":91.875341516,"l":89.9338512901,"c":91.875341516,"v":158187.4253755412,"t":1704711600}
+{"o":91.875341516,"h":94.1615646385,"l":90.8895860105,"c":93.8769202885,"v":346550.0363450734,"t":1704715200}
+{"o":93.8769202885,"h":94.8251366094,"l":93.1747911411,"c":93.6188415773,"v":273478.5151828385,"t":1704718800}
+{"o":93.6188415773,"h":97.5743769395,"l":93.2422952843,"c":93.9551985993,"v":284611.7160373572,"t":1704722400}
+{"o":93.9551985993,"h":94.8475361626,"l":93.4248703364,"c":94.4453347944,"v":353547.4634805363,"t":1704726000}
+{"o":94.4453347944,"h":95.481221719,"l":93.5050074223,"c":94.7650353959,"v":230605.2282705832,"t":1704729600}
+{"o":94.7650353959,"h":96.5575020536,"l":93.7410390391,"c":95.015345179,"v":384395.6716308403,"t":1704733200}
+{"o":95.015345179,"h":98.6974683801,"l":93.2568288757,"c":98.0564985628,"v":448177.2160962047,"t":1704736800}
+{"o":98.0564985628,"h":99.6824091082,"l":97.4302977719,"c":99.0600604631,"v":456084.2694594312,"t":1704740400}
+{"o":99.0600604631,"h":99.2646900492,"l":96.5124047668,"c":96.6355552601,"v":339654.5941715811,"t":1704744000}
+{"o":96.6355552601,"h":97.8773275126,"l":96.1848634205,"c":96.509749386,"v":207813.2641226238,"t":1704747600}
+{"o":96.509749386,"h":97.7827790976,"l":96.2463362182,"c":97.7496843343,"v":190427.3200711153,"t":1704751200}
+{"o":97.7496843343,"h":98.2813871365,"l":96.987317759,"c":97.6250951498,"v":245766.7967981856,"t":1704754800}
+{"o":97.6250951498,"h":98.3857299219,"l":94.6162352759,"c":97.1404418071,"v":337072.4862101643,"t":1704758400}
+{"o":97.1404418071,"h":97.6916163312,"l":96.194431007,"c":96.7716138223,"v":206985.389765796,"t":1704762000}
+{"o":96.7716138223,"h":99.0107768508,"l":96.3302249457,"c":98.3256524244,"v":198815.2635919527,"t":1704765600}
+{"o":98.3256524244,"h":99.4920871099,"l":97.6074564815,"c":99.4920871099,"v":196971.5381714365,"t":1704769200}
+{"o":99.4920871099,"h":103.4538037256,"l":97.6500048409,"c":103.1185206093,"v":415580.8087714592,"t":1704772800}
+{"o":103.1185206093,"h":103.4364509023,"l":101.1882101726,"c":101.8263196194,"v":306495.7245592454,"t":1704776400}
+{"o":101.8263196194,"h":102.4417192912,"l":100.903309987,"c":101.3861234187,"v":207085.499043688,"t":1704780000}
+{"o":101.3861234187,"h":101.9286286323,"l":100.5063564281,"c":101.6312996487,"v":198080.9077782318,"t":1704783600}
+{"o":101.6312996487,"h":102.4505104287,"l":100.3902178551,"c":100.6243823848,"v":242268.8900542862,"t":1704787200}
+{"o":100.6243823848,"h":101.3522295288,"l":99.3216713239,"c":99.9297706141,"v":291410.6885482527,"t":1704790800}
+{"o":99.9297706141,"h":100.9631452063,"l":99.523123568,"c":100.2061340175,"v":164505.6514555939,"t":1704794400}
+{"o":100.2061340175,"h":101.9219342677,"l":100.1228018213,"c":101.5783679823,"v":182267.7088757806,"t":1704798000}
+{"o":101.5783679823,"h":102.5582171287,"l":98.4884631602,"c":98.6101593754,"v":330520.0425142031,"t":1704801600}
+{"o":98.6101593754,"h":101.0097724669,"l":98.3447801164,"c":100.6415961403,"v":371746.4469608698,"t":1704805200}
+{"o":100.6415961403,"h":101.6288995937,"l":98.8824695709,"c":99.0871030819,"v":344022.5452532322,"t":1704808800}
+{"o":99.0871030819,"h":100.217894213,"l":98.3913579523,"c":99.5474128532,"v":309117.4514211041,"t":1704812400}
+{"o":99.5474128532,"h":101.2818258472,"l":99.1577141118,"c":100.552208478,"v":243225.0724375398,"t":1704816000}
+{"o":100.552208478,"h":100.9662528791,"l":99.1904255619,"c":99.6301446666,"v":262099.0372951231,"t":1704819600}
+{"o":99.6301446666,"h":100.1310020224,"l":99.0818487608,"c":99.5858512846,"v":307131.5047184427,"t":1704823200}
+{"o":99.5858512846,"h":99.8289011522,"l":98.0666847616,"c":98.8753308091,"v":215072.7749353289,"t":1704826800}
+{"o":98.8753308091,"h":99.0513575933,"l":96.2890159959,"c":96.5927937627,"v":246260.237314805,"t":1704830400}
+{"o":96.5927937627,"h":101.4278984123,"l":95.4881713415,"c":96.0249935465,"v":773342.2685030972,"t":1704834000}
+{"o":96.0249935465,"h":99.5343330274,"l":95.6348082964,"c":99.1315146743,"v":434687.7665642254,"t":1704837600}
+{"o":99.1315146743,"h":99.2442687119,"l":97.1915195915,"c":98.9991970352,"v":250353.2808630058,"t":1704841200}
+{"o":98.9991970352,"h":99.8155234568,"l":97.6635126072,"c":97.7966162946,"v":315424.8056458071,"t":1704844800}
+{"o":97.7966162946,"h":98.7729217415,"l":97.215605476,"c":98.7341252869,"v":215605.9599418592,"t":1704848400}
+{"o":98.7341252869,"h":99.5130537584,"l":98.2108620332,"c":98.5120113889,"v":181919.2333941503,"t":1704852000}
+{"o":98.5120113889,"h":99.5226037776,"l":98.3741051151,"c":99.2985915905,"v":167684.2911417894,"t":1704855600}
+{"o":99.2985915905,"h":99.9746204127,"l":98.2836613089,"c":98.4632119332,"v":206442.5824556748,"t":1704859200}
+{"o":98.4632119332,"h":99.1338249869,"l":98.3929787427,"c":98.9938686518,"v":143298.2559213714,"t":1704862800}
+{"o":98.9938686518,"h":99.0499101661,"l":97.766905835,"c":98.4904680296,"v":121773.5146760606,"t":1704866400}
+{"o":98.4904680296,"h":98.6229910236,"l":97.7564287814,"c":97.8264907571,"v":105065.5194944705,"t":1704870000}
+{"o":97.8264907571,"h":97.9289313063,"l":96.0621563378,"c":96.4769612866,"v":174336.0941596672,"t":1704873600}
+{"o":96.4769612866,"h":97.3051335911,"l":95.8695902088,"c":96.7416854092,"v":161361.8833917323,"t":1704877200}
+{"o":96.7416854092,"h":97.9023702501,"l":96.5911014948,"c":97.1598253794,"v":139059.4345879854,"t":1704880800}
+{"o":97.1598253794,"h":97.5153156452,"l":96.371674313,"c":96.9791752712,"v":168258.7720519966,"t":1704884400}
+{"o":96.9791752712,"h":97.3280666444,"l":92.1939109303,"c":93.275303912,"v":375339.3001669014,"t":1704888000}
+{"o":93.275303912,"h":94.7619068281,"l":92.4977609779,"c":93.447725477,"v":283556.0304931697,"t":1704891600}
+{"o":93.447725477,"h":93.9739143592,"l":92.0412508104,"c":92.2532742497,"v":262582.3676289432,"t":1704895200}
+{"o":92.2532742497,"h":94.6326159957,"l":91.817237888,"c":94.4002420292,"v":331838.3603441585,"t":1704898800}
+{"o":94.4002420292,"h":94.7163340201,"l":93.6164228569,"c":94.0896966148,"v":230236.7520136945,"t":1704902400}
+{"o":94.0896966148,"h":96.3619731406,"l":93.6239386719,"c":96.3530214177,"v":207097.0074640014,"t":1704906000}
+{"o":96.3530214177,"h":97.7586797993,"l":96.182250513,"c":97.4478030804,"v":281298.8065309688,"t":1704909600}
+{"o":97.4478030804,"h":97.7262700183,"l":94.7225403458,"c":95.8635675432,"v":306479.1237963595,"t":1704913200}
+{"o":95.8635675432,"h":96.3831266786,"l":93.3598896045,"c":96.1297094419,"v":482997.5282125564,"t":1704916800}
+{"o":96.1297094419,"h":101.393079704,"l":95.1515727969,"c":101.110766272,"v":621183.8671475408,"t":1704920400}
+{"o":101.110766272,"h":103.5858366387,"l":99.8653471436,"c":102.7818408054,"v":1055182.605660626,"t":1704924000}
+{"o":102.7818408054,"h":104.8206661861,"l":101.3779909905,"c":101.5941853668,"v":694687.0758107714,"t":1704927600}
+{"o":101.5941853668,"h":101.69441992,"l":98.991385026,"c":99.942857851,"v":493325.2379359941,"t":1704931200}
+{"o":99.942857851,"h":100.5373172276,"l":98.6919843554,"c":98.7683125451,"v":306930.9597452058,"t":1704934800}
+{"o":98.7683125451,"h":99.7667740306,"l":98.6590591429,"c":99.5538969851,"v":226301.6131538069,"t":1704938400}
+{"o":99.5538969851,"h":99.8233773646,"l":98.7230066681,"c":99.4951937767,"v":246467.4369100099,"t":1704942000}
+{"o":99.4951937767,"h":100.8737050295,"l":99.2016545749,"c":100.4653104684,"v":227378.4767697062,"t":1704945600}
+{"o":100.4653104684,"h":100.4817620294,"l":98.5589924721,"c":99.1987959998,"v":277082.1318662068,"t":1704949200}
+{"o":99.1987959998,"h":99.3108929388,"l":97.5015300843,"c":98.4829601609,"v":191345.0772441435,"t":1704952800}
+{"o":98.4829601609,"h":99.8906396223,"l":98.4829601609,"c":99.1522488848,"v":158379.905288703,"t":1704956400}
+{"o":99.1522488848,"h":100.0689516467,"l":99.0078535922,"c":99.9723121607,"v":223160.9877127569,"t":1704960000}
+{"o":99.9723121607,"h":100.4576640676,"l":99.3942817755,"c":99.9405191998,"v":161374.0319445754,"t":1704963600}
+{"o":99.9405191998,"h":103.5545060161,"l":99.8985879738,"c":103.0652066108,"v":238592.883686482,"t":1704967200}
+{"o":103.0652066108,"h":103.8759817475,"l":102.374170457,"c":103.7351455109,"v":253660.944846673,"t":1704970800}
+{"o":103.7351455109,"h":106.7856799749,"l":103.2941980448,"c":106.1905723189,"v":335849.6547475508,"t":1704974400}
+{"o":106.1905723189,"h":106.2468282621,"l":103.3266274378,"c":105.0975877442,"v":564314.2383882781,"t":1704978000}
+{"o":105.0975877442,"h":106.5584283598,"l":103.5657000206,"c":104.9339014104,"v":557364.0901524407,"t":1704981600}
+{"o":104.9339014104,"h":105.1412270175,"l":99.6331439336,"c":100.4002687377,"v":659584.5902885196,"t":1704985200}
+{"o":100.4002687377,"h":100.9775104945,"l":97.2332911822,"c":98.7860727652,"v":579088.3275317077,"t":1704988800}
+{"o":98.7860727652,"h":100.3268783374,"l":97.9798589655,"c":100.1594486788,"v":301662.3788571171,"t":1704992400}
+{"o":100.1594486788,"h":100.4642397823,"l":99.3195524969,"c":100.1194708483,"v":225207.3090633063,"t":1704996000}
+{"o":100.1194708483,"h":100.8998305271,"l":99.3173629531,"c":100.7881606096,"v":260866.9370357933,"t":1704999600}
+{"o":100.7881606096,"h":101.7273874656,"l":99.1815113466,"c":99.4553958784,"v":274965.0963542477,"t":1705003200}
+{"o":99.4553958784,"h":100.174291124,"l":98.9921843766,"c":99.180736728,"v":196062.7272920124,"t":1705006800}
+{"o":99.180736728,"h":99.7245563686,"l":98.4454701155,"c":99.7149152253,"v":186202.1582180762,"t":1705010400}
+{"o":99.7149152253,"h":100.1569275843,"l":99.0448961413,"c":99.2906887826,"v":169069.0474345015,"t":1705014000}
+{"o":99.2906887826,"h":99.714460357,"l":98.4890889453,"c":99.1348548282,"v":246596.3957005229,"t":1705017600}
+{"o":99.1348548282,"h":99.3216214099,"l":96.9712495446,"c":98.1549041168,"v":240372.9674641587,"t":1705021200}
+{"o":98.1549041168,"h":98.889986681,"l":97.6955915057,"c":98.6450850741,"v":186293.4759935418,"t":1705024800}
+{"o":98.6450850741,"h":98.653048865,"l":97.2362162923,"c":97.2659760652,"v":174163.4241158349,"t":1705028400}
+{"o":97.2659760652,"h":98.0930599993,"l":97.1155311513,"c":97.2494291754,"v":207637.2432914059,"t":1705032000}
+{"o":97.2494291754,"h":99.0121160749,"l":97.165143329,"c":98.9059972907,"v":163756.3915654511,"t":1705035600}
+{"o":98.9059972907,"h":99.8027000399,"l":98.4800127433,"c":98.4800127433,"v":146238.5405222375,"t":1705039200}
+{"o":98.4800127433,"h":98.685779225,"l":97.684856821,"c":98.2401963608,"v":129210.7340192786,"t":1705042800}
+{"o":98.2401963608,"h":98.3072911902,"l":97.1814207044,"c":97.8524748526,"v":157049.6324140699,"t":1705046400}
+{"o":97.8524748526,"h":98.2418693338,"l":97.0769129525,"c":97.7164753837,"v":140791.9011794323,"t":1705050000}
+{"o":97.7164753837,"h":98.1145476243,"l":97.2700026578,"c":97.6322498778,"v":130847.7305824677,"t":1705053600}
+{"o":97.6322498778,"h":98.5694004114,"l":97.488520519,"c":97.6761404053,"v":147650.3533597103,"t":1705057200}
+{"o":97.6761404053,"h":98.6601258239,"l":96.2896893902,"c":97.004076346,"v":223223.9901412409,"t":1705060800}
+{"o":97.004076346,"h":98.0650860265,"l":96.7947347775,"c":97.5105741798,"v":207129.3491575439,"t":1705064400}
+{"o":97.5105741798,"h":98.3365404787,"l":97.0331164018,"c":97.8248560277,"v":246177.5182028663,"t":1705068000}
+{"o":97.8248560277,"h":97.8933341473,"l":94.5343744736,"c":94.776595807,"v":412282.52613902,"t":1705071600}
+{"o":94.776595807,"h":96.0776007949,"l":92.743802657,"c":94.2298055783,"v":406194.1095482374,"t":1705075200}
+{"o":94.2298055783,"h":95.0971997179,"l":91.8161011389,"c":94.6658829206,"v":434729.1092167257,"t":1705078800}
+{"o":94.6658829206,"h":95.7273929991,"l":93.6015200797,"c":94.4931704231,"v":297893.2472809727,"t":1705082400}
+{"o":94.4931704231,"h":95.0471028597,"l":93.9124044808,"c":94.4684050352,"v":205743.7148170071,"t":1705086000}
+{"o":94.4684050352,"h":95.2001034822,"l":94.2931900111,"c":94.6091225547,"v":273841.0037806372,"t":1705089600}
+{"o":94.6091225547,"h":94.9025688643,"l":90.8776750583,"c":92.2111365812,"v":356265.5421886388,"t":1705093200}
+{"o":92.2111365812,"h":92.3012171814,"l":86.7694917247,"c":89.4463225652,"v":710191.8707423494,"t":1705096800}
+{"o":89.4463225652,"h":91.2447703592,"l":89.2786957488,"c":91.1948355838,"v":365418.907750226,"t":1705100400}
+{"o":91.1948355838,"h":91.9555935427,"l":90.0452721752,"c":90.2114495776,"v":251021.2314857946,"t":1705104000}
+{"o":90.2114495776,"h":90.9974986237,"l":88.3651605828,"c":90.4037730093,"v":353578.6288385252,"t":1705107600}
+{"o":90.4037730093,"h":91.3564261436,"l":90.0086646803,"c":90.4528368288,"v":268683.6044774349,"t":1705111200}
+{"o":90.4528368288,"h":90.7023862627,"l":89.6929854114,"c":90.2774413851,"v":223933.5138435836,"t":1705114800}
+{"o":90.2774413851,"h":91.175331603,"l":90.0237453693,"c":90.9824453307,"v":165604.177828534,"t":1705118400}
+{"o":90.9824453307,"h":92.0003100839,"l":90.7097845144,"c":91.9111637988,"v":133077.0203036484,"t":1705122000}
+{"o":91.9111637988,"h":92.5188489275,"l":91.7075866056,"c":92.2414196101,"v":124240.1684107321,"t":1705125600}
+{"o":92.2414196101,"h":92.6875676938,"l":91.907862137,"c":92.0184965893,"v":135083.5040569037,"t":1705129200}
+{"o":92.0184965893,"h":92.6644614873,"l":91.9818193296,"c":92.3759686825,"v":126307.1842080527,"t":1705132800}
+{"o":92.3759686825,"h":92.4966646544,"l":91.563755045,"c":91.9523260264,"v":128812.2937367184,"t":1705136400}
+{"o":91.9523260264,"h":92.037972543,"l":90.9559141997,"c":91.0788422873,"v":153034.1742444193,"t":1705140000}
+{"o":91.0788422873,"h":91.7426192858,"l":90.8872207512,"c":91.6432027611,"v":128178.4037483702,"t":1705143600}
+{"o":91.6432027611,"h":91.9958143349,"l":91.1181357822,"c":91.7684603676,"v":125757.4129453734,"t":1705147200}
+{"o":91.7684603676,"h":92.1448968523,"l":91.3374560283,"c":91.6263252686,"v":179938.3559737469,"t":1705150800}
+{"o":91.6263252686,"h":91.7090930731,"l":90.5653234873,"c":91.2057627124,"v":197937.6405397887,"t":1705154400}
+{"o":91.2057627124,"h":92.7156523275,"l":91.1649537759,"c":92.3401777557,"v":256189.2758529134,"t":1705158000}
+{"o":92.3401777557,"h":92.4534024329,"l":91.4439205655,"c":91.6084772034,"v":258528.2385934159,"t":1705161600}
+{"o":91.6084772034,"h":92.4889777168,"l":91.0553221218,"c":92.26551709,"v":290587.4495057967,"t":1705165200}
+{"o":92.26551709,"h":92.7901076345,"l":91.7054155198,"c":92.646505067,"v":258829.3287955426,"t":1705168800}
+{"o":92.646505067,"h":94.9943904817,"l":92.6253152082,"c":94.262404273,"v":329845.3008639088,"t":1705172400}
+{"o":94.262404273,"h":96.2337177852,"l":94.0968606521,"c":96.1038019397,"v":338997.1559040924,"t":1705176000}
+{"o":96.1038019397,"h":96.3773596078,"l":95.1147624435,"c":95.8788540569,"v":280205.2732410754,"t":1705179600}
+{"o":95.8788540569,"h":96.0953167317,"l":94.5383843473,"c":95.6057653413,"v":255081.0832074388,"t":1705183200}
+{"o":95.6057653413,"h":95.8628963977,"l":94.7881441583,"c":95.2507904744,"v":262439.3716054021,"t":1705186800}
+{"o":95.2507904744,"h":95.5049920562,"l":93.6084651192,"c":93.8658839256,"v":265904.715175876,"t":1705190400}
+{"o":93.8658839256,"h":95.4855588656,"l":93.837546089,"c":95.3639307957,"v":229869.0090577342,"t":1705194000}
+{"o":95.3639307957,"h":95.8841370538,"l":94.0720945216,"c":95.0772566865,"v":203022.9013286576,"t":1705197600}
+{"o":95.0772566865,"h":96.5196523112,"l":94.5245039932,"c":96.4681759312,"v":188660.0016854664,"t":1705201200}
+{"o":96.4681759312,"h":96.5612908819,"l":95.642841827,"c":95.87801702,"v":256014.0201115119,"t":1705204800}
+{"o":95.87801702,"h":97.9207965144,"l":95.797007011,"c":97.1446374943,"v":229149.7132205906,"t":1705208400}
+{"o":97.1446374943,"h":98.3713425456,"l":96.985647398,"c":97.5180923547,"v":215478.5184085516,"t":1705212000}
+{"o":97.5180923547,"h":97.8869613893,"l":96.9944764679,"c":97.8485869541,"v":192985.722209316,"t":1705215600}
+{"o":97.8485869541,"h":98.168595127,"l":96.9516223739,"c":97.2332802014,"v":164813.2006799378,"t":1705219200}
+{"o":97.2332802014,"h":97.7754138886,"l":96.6314098756,"c":97.5192005887,"v":130744.2347413943,"t":1705222800}
+{"o":97.5192005887,"h":97.5733064973,"l":96.6912539824,"c":96.8837858483,"v":164763.5668740669,"t":1705226400}
+{"o":96.8837858483,"h":96.9131630151,"l":96.2057372077,"c":96.3887867413,"v":190866.4581017841,"t":1705230000}
+{"o":96.3887867413,"h":96.8855148964,"l":95.9404030668,"c":95.9871500391,"v":165041.9124184922,"t":1705233600}
+{"o":95.9871500391,"h":97.6131040609,"l":95.7770405819,"c":97.5228269723,"v":196170.4596705541,"t":1705237200}
+{"o":97.5228269723,"h":98.6985368103,"l":97.1165622445,"c":97.8539590061,"v":286782.6593840407,"t":1705240800}
+{"o":97.8539590061,"h":100.8871534819,"l":97.7410696238,"c":99.3790362277,"v":295477.3369499489,"t":1705244400}
+{"o":99.3790362277,"h":102.3321792393,"l":99.083339177,"c":101.3512673547,"v":477280.2796889291,"t":1705248000}
+{"o":101.3512673547,"h":101.4163723052,"l":100.1568497511,"c":100.3955973704,"v":312405.1377466467,"t":1705251600}
+{"o":100.3955973704,"h":100.8999812758,"l":97.9879455908,"c":98.9177485371,"v":290092.3100465992,"t":1705255200}
+{"o":98.9177485371,"h":99.2322940513,"l":95.8256123081,"c":95.9683440295,"v":321474.2435439668,"t":1705258800}
+{"o":95.9683440295,"h":97.0694109019,"l":95.1873696568,"c":96.2109843919,"v":338004.9646534981,"t":1705262400}
+{"o":96.2109843919,"h":97.294396041,"l":95.2207807963,"c":97.0949517648,"v":351867.0731927559,"t":1705266000}
+{"o":97.0949517648,"h":97.5196170579,"l":96.0198290056,"c":96.5008871341,"v":286643.5421554682,"t":1705269600}
+{"o":96.5008871341,"h":96.647558073,"l":93.5930249781,"c":93.6472436621,"v":449183.8763569979,"t":1705273200}
+{"o":93.6472436621,"h":95.8738743325,"l":93.5810891677,"c":95.5049609841,"v":256259.2728144702,"t":1705276800}
+{"o":95.5049609841,"h":96.0332970912,"l":95.1191802432,"c":95.5065306038,"v":230263.6055589474,"t":1705280400}
+{"o":95.5065306038,"h":96.514404849,"l":95.3297717515,"c":96.514404849,"v":216818.2350029251,"t":1705284000}
+{"o":96.514404849,"h":96.7142951016,"l":95.4709282895,"c":95.7119538206,"v":221584.7699016375,"t":1705287600}
+{"o":95.7119538206,"h":96.1193663687,"l":95.1714817873,"c":95.9839144796,"v":199785.1470282491,"t":1705291200}
+{"o":95.9839144796,"h":96.5873671353,"l":95.3372475775,"c":95.8871823415,"v":255865.365033021,"t":1705294800}
+{"o":95.8871823415,"h":96.1555798365,"l":95.1945114438,"c":95.5014481278,"v":211517.6642020034,"t":1705298400}
+{"o":95.5014481278,"h":95.8027366787,"l":94.7699869856,"c":95.3106413726,"v":239164.9023988044,"t":1705302000}
+{"o":95.3106413726,"h":95.4016094426,"l":94.1919851455,"c":94.5807328918,"v":273791.6502180102,"t":1705305600}
+{"o":94.5807328918,"h":95.6047028844,"l":94.1920904347,"c":95.4470603703,"v":190578.3098547064,"t":1705309200}
+{"o":95.4470603703,"h":95.7120108886,"l":94.8910376514,"c":95.3051194543,"v":189354.3297594401,"t":1705312800}
+{"o":95.3051194543,"h":95.3543611611,"l":94.6970699002,"c":95.3301712284,"v":167997.3985142658,"t":1705316400}
+{"o":95.3301712284,"h":95.4579352801,"l":94.4416782826,"c":94.8122253521,"v":194198.743707687,"t":1705320000}
+{"o":94.8122253521,"h":95.6111497122,"l":94.4551317758,"c":95.3577028457,"v":214006.5373773361,"t":1705323600}
+{"o":95.3577028457,"h":95.3858319892,"l":92.9176223809,"c":93.489363898,"v":333861.7826060586,"t":1705327200}
+{"o":93.489363898,"h":94.2231386733,"l":92.9409416456,"c":93.3269207538,"v":286846.7299200902,"t":1705330800}
+{"o":93.3269207538,"h":94.5948445307,"l":93.1394719193,"c":94.1984839295,"v":257849.2942300654,"t":1705334400}
+{"o":94.1984839295,"h":95.2539142197,"l":94.1984839295,"c":95.0062560574,"v":199263.4428431595,"t":1705338000}
+{"o":95.0062560574,"h":96.4320851535,"l":94.9956062076,"c":95.3617198222,"v":235532.7617437764,"t":1705341600}
+{"o":95.3617198222,"h":96.2230317785,"l":95.2166546732,"c":95.714226318,"v":256870.9544879425,"t":1705345200}
+{"o":95.714226318,"h":96.2500691574,"l":94.1533720804,"c":95.0215402588,"v":352037.9881338337,"t":1705348800}
+{"o":95.0215402588,"h":95.0735868107,"l":94.2381455172,"c":94.2889096901,"v":263831.9039293667,"t":1705352400}
+{"o":94.2889096901,"h":94.5599967917,"l":93.044052697,"c":93.9603465836,"v":337516.4271152789,"t":1705356000}
+{"o":93.9603465836,"h":94.4204518029,"l":93.6882387073,"c":94.1581926246,"v":234969.9698978088,"t":1705359600}
+{"o":94.1581926246,"h":94.851352806,"l":94.1581926246,"c":94.7404054925,"v":228712.8863954792,"t":1705363200}
+{"o":94.7404054925,"h":95.6519668891,"l":94.6532665991,"c":95.2642990587,"v":242041.8806752651,"t":1705366800}
+{"o":95.2642990587,"h":95.9568896889,"l":94.9606415387,"c":95.2711547251,"v":192404.2622044625,"t":1705370400}
+{"o":95.2711547251,"h":95.9539224306,"l":95.1971700396,"c":95.8645989546,"v":188529.4501345124,"t":1705374000}
+{"o":95.8645989546,"h":96.0689176696,"l":95.4692491218,"c":95.4692491218,"v":183430.0159459473,"t":1705377600}
+{"o":95.4692491218,"h":96.1813079999,"l":95.1640293716,"c":95.2563468141,"v":167679.8268396711,"t":1705381200}
+{"o":95.2563468141,"h":95.6002064111,"l":95.0982643658,"c":95.570683645,"v":145467.9832604895,"t":1705384800}
+{"o":95.570683645,"h":97.9238886208,"l":95.4950894399,"c":97.4673777034,"v":225901.9867951054,"t":1705388400}
+{"o":97.4673777034,"h":98.003716706,"l":96.667004507,"c":97.4980461714,"v":221358.4857560411,"t":1705392000}
+{"o":97.4980461714,"h":97.895485711,"l":96.9615131272,"c":97.1725717014,"v":153098.5044930453,"t":1705395600}
+{"o":97.1725717014,"h":97.2906355579,"l":96.2571898643,"c":96.6145786998,"v":141127.98494298,"t":1705399200}
+{"o":96.6145786998,"h":97.1287522854,"l":96.1034721065,"c":96.5285332869,"v":153379.7495418347,"t":1705402800}
+{"o":96.5285332869,"h":97.0997931592,"l":96.4025635763,"c":96.9034638393,"v":152232.0822774781,"t":1705406400}
+{"o":96.9034638393,"h":96.970314567,"l":95.4395939214,"c":95.7401591781,"v":211043.5618423093,"t":1705410000}
+{"o":95.7401591781,"h":96.3783159291,"l":93.9672982249,"c":95.9004652473,"v":336073.5928409265,"t":1705413600}
+{"o":95.9004652473,"h":97.5048260589,"l":95.3672827172,"c":97.1163353265,"v":333450.4883991705,"t":1705417200}
+{"o":97.1163353265,"h":97.6184092181,"l":96.0756145205,"c":96.8865930277,"v":265283.0401869827,"t":1705420800}
+{"o":96.8865930277,"h":96.9861729114,"l":96.2512365407,"c":96.826917472,"v":229903.1117401934,"t":1705424400}
+{"o":96.826917472,"h":96.9543736746,"l":95.9452292947,"c":96.5093159569,"v":220243.2005749346,"t":1705428000}
+{"o":96.5093159569,"h":96.881853334,"l":96.1901090728,"c":96.6556666631,"v":226397.8171103355,"t":1705431600}
+{"o":96.6556666631,"h":97.1415186001,"l":96.5156151348,"c":96.9505424535,"v":225165.9470469485,"t":1705435200}
+{"o":96.9505424535,"h":98.4290197028,"l":96.9505424535,"c":98.2146898654,"v":306174.1235088934,"t":1705438800}
+{"o":98.2146898654,"h":98.5134778912,"l":97.7592704002,"c":98.0143147147,"v":258197.315825197,"t":1705442400}
+{"o":98.0143147147,"h":98.1770642514,"l":97.2630183907,"c":97.3930048716,"v":234501.3292527857,"t":1705446000}
+{"o":97.3930048716,"h":98.7924023667,"l":97.0453455447,"c":98.4071887763,"v":244236.8656766626,"t":1705449600}
+{"o":98.4071887763,"h":100.4444801432,"l":98.0915984466,"c":99.2321778738,"v":306914.3270162151,"t":1705453200}
+{"o":99.2321778738,"h":100.665489761,"l":98.67052001,"c":100.4420823373,"v":266582.3181970254,"t":1705456800}
+{"o":100.4420823373,"h":100.4567452294,"l":99.3852287839,"c":99.8702701453,"v":220622.5471843011,"t":1705460400}
+{"o":99.8702701453,"h":100.1280510762,"l":98.9204599893,"c":99.2268765591,"v":184829.4325344001,"t":1705464000}
+{"o":99.2268765591,"h":99.5144911264,"l":97.8053302129,"c":97.8741074473,"v":197245.7390737874,"t":1705467600}
+{"o":97.8741074473,"h":98.6862936154,"l":97.6793758286,"c":98.3288515838,"v":152744.1386318362,"t":1705471200}
+{"o":98.3288515838,"h":98.6301921545,"l":96.9841441401,"c":97.1945923166,"v":158986.4874000206,"t":1705474800}
+{"o":97.1945923166,"h":97.7213636115,"l":96.532655995,"c":97.6232339845,"v":187399.4198323188,"t":1705478400}
+{"o":97.6232339845,"h":99.2474375807,"l":97.6195739218,"c":98.9397291774,"v":191914.7295186746,"t":1705482000}
+{"o":98.9397291774,"h":101.8422415641,"l":98.7312835432,"c":101.5630299037,"v":301218.8964363746,"t":1705485600}
+{"o":101.5630299037,"h":102.581060351,"l":100.7440818925,"c":101.7347047018,"v":299188.923200116,"t":1705489200}
+{"o":101.7347047018,"h":102.1113035862,"l":100.4265299163,"c":102.09656148,"v":282960.3862063835,"t":1705492800}
+{"o":102.09656148,"h":102.4259418779,"l":100.6085092475,"c":100.9159283726,"v":257246.291441845,"t":1705496400}
+{"o":100.9159283726,"h":102.1047545006,"l":99.541838048,"c":100.9853009853,"v":430638.2930517267,"t":1705500000}
+{"o":100.9853009853,"h":101.9115660436,"l":98.656159447,"c":99.1314507065,"v":458459.0212698111,"t":1705503600}
+{"o":99.1314507065,"h":99.2943735345,"l":97.7610044518,"c":98.5097795338,"v":458858.6446029397,"t":1705507200}
+{"o":98.5097795338,"h":99.0514254236,"l":97.1827774666,"c":98.8327084815,"v":337913.1615604929,"t":1705510800}
+{"o":98.8327084815,"h":100.1511413747,"l":97.9399665338,"c":100.0798318624,"v":330118.4626049746,"t":1705514400}
+{"o":100.0798318624,"h":100.7258562217,"l":99.373697929,"c":100.4391129611,"v":451711.1148034146,"t":1705518000}
+{"o":100.4391129611,"h":101.5342325183,"l":100.0461899784,"c":101.0203188529,"v":373567.7484738327,"t":1705521600}
+{"o":101.0203188529,"h":101.8878629908,"l":100.545426444,"c":101.6656010296,"v":324575.6377273223,"t":1705525200}
+{"o":101.6656010296,"h":101.7954353397,"l":99.8714115933,"c":100.8343429946,"v":370075.3958481178,"t":1705528800}
+{"o":100.8343429946,"h":102.0624571645,"l":100.0032805927,"c":101.7494311625,"v":438535.2602155787,"t":1705532400}
+{"o":101.7494311625,"h":102.9300420583,"l":99.9924219986,"c":100.6834436451,"v":432599.8309725829,"t":1705536000}
+{"o":100.6834436451,"h":100.9542722677,"l":99.2969589254,"c":99.9507928502,"v":304596.310243657,"t":1705539600}
+{"o":99.9507928502,"h":100.8502921282,"l":99.6442647454,"c":100.6342040433,"v":275523.6958552842,"t":1705543200}
+{"o":100.6342040433,"h":100.7375859612,"l":99.3515744674,"c":99.6188851044,"v":270865.6434970211,"t":1705546800}
+{"o":99.6188851044,"h":100.1089931169,"l":99.0397610092,"c":99.667889822,"v":198580.7463388382,"t":1705550400}
+{"o":99.667889822,"h":100.5195309994,"l":99.5529684255,"c":100.4330298761,"v":191812.6604706699,"t":1705554000}
+{"o":100.4330298761,"h":101.1748581624,"l":100.2250666519,"c":101.0507501821,"v":238551.223126385,"t":1705557600}
+{"o":101.0507501821,"h":101.3728046113,"l":99.7001126786,"c":100.5032943768,"v":386072.4588450277,"t":1705561200}
+{"o":100.5032943768,"h":100.9688831555,"l":100.1628189561,"c":100.390065498,"v":277034.3154001324,"t":1705564800}
+{"o":100.390065498,"h":100.6933098015,"l":99.5812125852,"c":99.6305635388,"v":235027.1510396404,"t":1705568400}
+{"o":99.6305635388,"h":100.140031231,"l":98.1255920922,"c":98.2430254152,"v":240710.9016036114,"t":1705572000}
+{"o":98.2430254152,"h":98.8026521167,"l":98.1823917714,"c":98.7409477793,"v":230140.4345944284,"t":1705575600}
+{"o":98.7409477793,"h":98.7477926195,"l":97.663799457,"c":98.3293288575,"v":234143.3693717884,"t":1705579200}
+{"o":98.3293288575,"h":98.9044720916,"l":96.5476286958,"c":98.2861942725,"v":285575.0874206129,"t":1705582800}
+{"o":98.2861942725,"h":98.913997088,"l":98.0409899543,"c":98.7369656182,"v":264160.8733147121,"t":1705586400}
+{"o":98.7369656182,"h":98.8388182119,"l":97.7182312078,"c":97.814713096,"v":288456.3601235502,"t":1705590000}
+{"o":97.814713096,"h":97.8963471846,"l":94.4023784866,"c":95.2604769821,"v":542242.7488601439,"t":1705593600}
+{"o":95.2604769821,"h":95.6564569761,"l":93.8941314268,"c":95.0990215402,"v":551025.81998264,"t":1705597200}
+{"o":95.0990215402,"h":95.2708711799,"l":93.3163107814,"c":94.4517942326,"v":408157.3051158649,"t":1705600800}
+{"o":94.4517942326,"h":94.7811970936,"l":91.1898510239,"c":91.972334171,"v":478713.000585918,"t":1705604400}
+{"o":91.972334171,"h":94.3975058915,"l":91.9722909395,"c":93.5032476307,"v":460871.425604921,"t":1705608000}
+{"o":93.5032476307,"h":94.1479539851,"l":93.0273758764,"c":93.7836247863,"v":334422.1016162322,"t":1705611600}
+{"o":93.7836247863,"h":94.6015789349,"l":93.5479353664,"c":94.3503896536,"v":285716.1852153206,"t":1705615200}
+{"o":94.3503896536,"h":94.5662889464,"l":93.5786468303,"c":94.1143839964,"v":310586.3493123675,"t":1705618800}
+{"o":94.1143839964,"h":94.4900991492,"l":93.3614340877,"c":93.8493616757,"v":266859.2263837238,"t":1705622400}
+{"o":93.8493616757,"h":93.9065193235,"l":92.6353464177,"c":93.1954136061,"v":245051.7276157309,"t":1705626000}
+{"o":93.1954136061,"h":93.4364601253,"l":92.1185912517,"c":92.2320958464,"v":257430.086156893,"t":1705629600}
+{"o":92.2320958464,"h":92.9386824511,"l":91.2397417842,"c":92.7367891906,"v":298587.4472413568,"t":1705633200}
+{"o":92.7367891906,"h":93.6716473816,"l":92.5492060209,"c":93.5179482952,"v":180312.6247846338,"t":1705636800}
+{"o":93.5179482952,"h":94.0859808041,"l":93.121049632,"c":93.676540678,"v":148620.8064725222,"t":1705640400}
+{"o":93.676540678,"h":94.8926805095,"l":93.6242299025,"c":94.796744643,"v":166701.5452946739,"t":1705644000}
+{"o":94.796744643,"h":95.0759485075,"l":93.9622529941,"c":94.1806702702,"v":148042.4376853477,"t":1705647600}
+{"o":94.1806702702,"h":94.4483759713,"l":93.5355133939,"c":94.2657314448,"v":130919.8851382885,"t":1705651200}
+{"o":94.2657314448,"h":94.763927906,"l":93.787874425,"c":94.3044400927,"v":132704.0148646558,"t":1705654800}
+{"o":94.3044400927,"h":95.1220656639,"l":94.0992004769,"c":94.7445259765,"v":144981.9042749557,"t":1705658400}
+{"o":94.7445259765,"h":94.9223463724,"l":94.1000543012,"c":94.4644549992,"v":156022.3251759838,"t":1705662000}
+{"o":94.4644549992,"h":94.4677448192,"l":93.6522233923,"c":93.9294250652,"v":153325.1079982018,"t":1705665600}
+{"o":93.9294250652,"h":94.4633494055,"l":93.5024581748,"c":93.8855228347,"v":197941.2621978087,"t":1705669200}
+{"o":93.8855228347,"h":93.9875091866,"l":91.9385392216,"c":92.4061248752,"v":372561.5851384535,"t":1705672800}
+{"o":92.4061248752,"h":92.5405493715,"l":90.5262464638,"c":90.9562741315,"v":539371.2803112462,"t":1705676400}
+{"o":90.9562741315,"h":90.9575812125,"l":86.7883608462,"c":88.0211084016,"v":800672.4781538161,"t":1705680000}
+{"o":88.0211084016,"h":91.0959210925,"l":87.7812878069,"c":91.0843953373,"v":517981.533450108,"t":1705683600}
+{"o":91.0843953373,"h":93.4101763803,"l":90.4250289419,"c":92.8210193293,"v":493600.2628598366,"t":1705687200}
+{"o":92.8210193293,"h":94.3101775806,"l":92.3051196667,"c":93.8134598577,"v":359888.9264623327,"t":1705690800}
+{"o":93.8134598577,"h":94.5698211206,"l":92.4960503,"c":92.7388225209,"v":342157.9172644524,"t":1705694400}
+{"o":92.7388225209,"h":93.528952421,"l":92.4911695772,"c":93.3255340439,"v":292375.768211419,"t":1705698000}
+{"o":93.3255340439,"h":93.5380628635,"l":92.6104256129,"c":93.1600215994,"v":269369.4609692342,"t":1705701600}
+{"o":93.1600215994,"h":93.6067494515,"l":92.7864697366,"c":93.3370011669,"v":276398.7246517441,"t":1705705200}
+{"o":93.3370011669,"h":93.3370011669,"l":91.7493139575,"c":91.9082687245,"v":282714.3695832418,"t":1705708800}
+{"o":91.9082687245,"h":93.9458005075,"l":91.7749383438,"c":93.5570618145,"v":262811.1461079983,"t":1705712400}
+{"o":93.5570618145,"h":93.6433132183,"l":92.8636799224,"c":93.2608282293,"v":246906.3616782295,"t":1705716000}
+{"o":93.2608282293,"h":93.4693245373,"l":92.8508140809,"c":93.3274644339,"v":261073.0393101471,"t":1705719600}
+{"o":93.3274644339,"h":93.4284883359,"l":92.7669828481,"c":92.8093523158,"v":225153.8277577501,"t":1705723200}
+{"o":92.8093523158,"h":92.9136776199,"l":92.1995199028,"c":92.3964169601,"v":213273.447925055,"t":1705726800}
+{"o":92.3964169601,"h":92.7714808416,"l":91.9552492969,"c":92.2223440602,"v":209178.0554116735,"t":1705730400}
+{"o":92.2223440602,"h":92.3826561754,"l":91.5591074171,"c":91.6214980362,"v":182819.7484243874,"t":1705734000}
+{"o":91.6214980362,"h":92.0005379351,"l":91.1902153081,"c":91.5386941755,"v":218782.9644658353,"t":1705737600}
+{"o":91.5386941755,"h":91.88161668,"l":90.8460818791,"c":91.0138461353,"v":208627.3589845124,"t":1705741200}
+{"o":91.0138461353,"h":92.0438874745,"l":91.0089120531,"c":91.6573213915,"v":206499.9373299698,"t":1705744800}
+{"o":91.6573213915,"h":91.9925074367,"l":91.2440934253,"c":91.7287918069,"v":215054.5725105488,"t":1705748400}
+{"o":91.7287918069,"h":91.956809224,"l":91.3009067567,"c":91.6145012269,"v":192875.4886699879,"t":1705752000}
+{"o":91.6145012269,"h":91.959179735,"l":91.5087576898,"c":91.8133526336,"v":216377.4234908221,"t":1705755600}
+{"o":91.8133526336,"h":91.8489790778,"l":90.7751393163,"c":90.8245059297,"v":267018.9958526386,"t":1705759200}
+{"o":90.8245059297,"h":91.2969543523,"l":89.9918184843,"c":90.6169914387,"v":295709.7376811836,"t":1705762800}
+{"o":90.6169914387,"h":91.1635582207,"l":90.5026297545,"c":90.7857288868,"v":258385.910775969,"t":1705766400}
+{"o":90.7857288868,"h":92.1958787923,"l":90.6938957634,"c":91.8410547302,"v":289560.499200432,"t":1705770000}
+{"o":91.8410547302,"h":92.2590877833,"l":91.6171161174,"c":91.9000716899,"v":296343.7573700289,"t":1705773600}
+{"o":91.9000716899,"h":92.2368332141,"l":91.5269602985,"c":91.8124081049,"v":235924.3181873297,"t":1705777200}
+{"o":91.8124081049,"h":92.819587493,"l":91.4954814099,"c":92.5214578106,"v":235772.2654000748,"t":1705780800}
+{"o":92.5214578106,"h":93.1510264701,"l":92.3517890752,"c":92.3615176927,"v":240673.9030869959,"t":1705784400}
+{"o":92.3615176927,"h":93.0282581655,"l":92.3615176927,"c":92.8945944683,"v":240158.124716759,"t":1705788000}
+{"o":92.8945944683,"h":92.8945944683,"l":92.1286795525,"c":92.5951644147,"v":233395.1800626671,"t":1705791600}
+{"o":92.5951644147,"h":92.7209929146,"l":91.6127817404,"c":91.8185202128,"v":307533.8149792759,"t":1705795200}
+{"o":91.8185202128,"h":92.255685572,"l":91.6971578667,"c":91.8725469487,"v":238625.2997780345,"t":1705798800}
+{"o":91.8725469487,"h":92.5808073377,"l":91.8725469487,"c":92.4652793145,"v":208407.3201634477,"t":1705802400}
+{"o":92.4652793145,"h":92.9999883483,"l":92.3067014373,"c":92.5763823897,"v":211433.5781866615,"t":1705806000}
+{"o":92.5763823897,"h":92.7715055281,"l":92.0774741625,"c":92.1934398843,"v":189790.5068294067,"t":1705809600}
+{"o":92.1934398843,"h":92.3062697616,"l":91.8360377249,"c":91.9366692967,"v":185440.390921279,"t":1705813200}
+{"o":91.9366692967,"h":91.9821749065,"l":91.5433485836,"c":91.6428393536,"v":184859.5549046485,"t":1705816800}
+{"o":91.6428393536,"h":92.2299481165,"l":91.5434954967,"c":92.1075549682,"v":177106.8190823173,"t":1705820400}
+{"o":92.1075549682,"h":92.6021885287,"l":91.8834854393,"c":92.2217596509,"v":225156.0200987856,"t":1705824000}
+{"o":92.2217596509,"h":93.0460143449,"l":92.2217596509,"c":93.0460143449,"v":188111.8650196293,"t":1705827600}
+{"o":93.0460143449,"h":93.6464596706,"l":92.689547478,"c":93.2984656444,"v":200854.9519941355,"t":1705831200}
+{"o":93.2984656444,"h":93.4638610466,"l":92.5770053162,"c":92.9118271871,"v":168818.2501440408,"t":1705834800}
+{"o":92.9118271871,"h":93.3554640098,"l":92.8208357935,"c":92.8684787977,"v":175750.985017256,"t":1705838400}
+{"o":92.8684787977,"h":93.2517259396,"l":92.662422331,"c":93.2166619573,"v":262637.9927901282,"t":1705842000}
+{"o":93.2166619573,"h":93.4282629614,"l":92.8733133147,"c":93.1353405913,"v":198234.8655934791,"t":1705845600}
+{"o":93.1353405913,"h":93.2951352129,"l":91.7829034953,"c":92.2590773646,"v":331839.9507594432,"t":1705849200}
+{"o":92.2590773646,"h":92.3400286239,"l":91.4738274315,"c":92.113813905,"v":257451.4784899899,"t":1705852800}
+{"o":92.113813905,"h":92.3837067576,"l":91.8790964842,"c":92.1698818675,"v":202281.4045710399,"t":1705856400}
+{"o":92.1698818675,"h":92.6431723039,"l":91.9963066085,"c":92.4709335011,"v":209333.0892822966,"t":1705860000}
+{"o":92.4709335011,"h":92.5380878107,"l":91.9810069295,"c":92.2270110436,"v":224018.0946285589,"t":1705863600}
+{"o":92.2270110436,"h":92.2620119863,"l":91.4762320031,"c":91.6117899459,"v":254750.6463934039,"t":1705867200}
+{"o":91.6117899459,"h":92.4721211719,"l":91.5423777419,"c":92.340017741,"v":311857.7013357276,"t":1705870800}
+{"o":92.340017741,"h":92.459165169,"l":91.0772322482,"c":91.2980095943,"v":252289.6717108463,"t":1705874400}
+{"o":91.2980095943,"h":91.4959424944,"l":90.5463580391,"c":90.8601417692,"v":241595.2767148274,"t":1705878000}
+{"o":90.8601417692,"h":91.6507715475,"l":90.3717600687,"c":91.1659389394,"v":241996.2375600052,"t":1705881600}
+{"o":91.1659389394,"h":91.6175469477,"l":89.7243360932,"c":89.926030807,"v":308799.8277191842,"t":1705885200}
+{"o":89.926030807,"h":90.3326078199,"l":88.8414853988,"c":89.0830307516,"v":277726.114605101,"t":1705888800}
+{"o":89.0830307516,"h":89.3835804581,"l":88.0397289091,"c":89.0324278232,"v":297783.4980060665,"t":1705892400}
+{"o":89.0324278232,"h":89.181772664,"l":87.7597607448,"c":88.3227335084,"v":228557.2315201907,"t":1705896000}
+{"o":88.3227335084,"h":89.8344274905,"l":87.9390967362,"c":89.6588752488,"v":207967.3050892014,"t":1705899600}
+{"o":89.6588752488,"h":89.8601652476,"l":89.2043255859,"c":89.513704489,"v":152702.9590792782,"t":1705903200}
+{"o":89.513704489,"h":89.5774079143,"l":88.6369460077,"c":88.8840097356,"v":164644.7423824537,"t":1705906800}
+{"o":88.8840097356,"h":88.9166208879,"l":87.2156745386,"c":87.7617962308,"v":255014.1382768644,"t":1705910400}
+{"o":87.7617962308,"h":88.5240054971,"l":86.8212903002,"c":87.1449566059,"v":254119.1848497469,"t":1705914000}
+{"o":87.1449566059,"h":87.8564487679,"l":86.0646649644,"c":87.3816325248,"v":350972.4405614432,"t":1705917600}
+{"o":87.3816325248,"h":88.5486895464,"l":87.2396014072,"c":88.0533642004,"v":223357.5886435605,"t":1705921200}
+{"o":88.0533642004,"h":88.4766942381,"l":87.2556804254,"c":88.4212199033,"v":217907.0302994636,"t":1705924800}
+{"o":88.4212199033,"h":90.2217288137,"l":88.1709470024,"c":88.3936061494,"v":279038.7905332151,"t":1705928400}
+{"o":88.3936061494,"h":88.4523868749,"l":86.2431877528,"c":87.0994141653,"v":337080.7408718414,"t":1705932000}
+{"o":87.0994141653,"h":87.3039801764,"l":85.1715627586,"c":86.9059609823,"v":461359.032850143,"t":1705935600}
+{"o":86.9059609823,"h":87.4991147822,"l":85.2181079017,"c":85.6894453437,"v":368363.686660344,"t":1705939200}
+{"o":85.6894453437,"h":87.0446611517,"l":85.4407518076,"c":86.4700301368,"v":341028.9048776141,"t":1705942800}
+{"o":86.4700301368,"h":86.9321231723,"l":84.3989191364,"c":85.7012404066,"v":414220.9612478925,"t":1705946400}
+{"o":85.7012404066,"h":86.5433117152,"l":81.8503894743,"c":83.4147313604,"v":807953.4661790305,"t":1705950000}
+{"o":83.4147313604,"h":86.781608025,"l":83.234588261,"c":85.4379794008,"v":466378.4075203339,"t":1705953600}
+{"o":85.4379794008,"h":85.4519288977,"l":83.8546429643,"c":84.3022592786,"v":316461.4221930639,"t":1705957200}
+{"o":84.3022592786,"h":84.9120294853,"l":83.2909952158,"c":83.6823128006,"v":318727.798532963,"t":1705960800}
+{"o":83.6823128006,"h":84.1815178572,"l":82.0294140584,"c":83.5299142514,"v":326648.1865281239,"t":1705964400}
+{"o":83.5299142514,"h":84.766614931,"l":83.1632658842,"c":84.4212612023,"v":336944.2653663297,"t":1705968000}
+{"o":84.4212612023,"h":84.6344809168,"l":83.394450706,"c":83.9898454827,"v":232970.1472077874,"t":1705971600}
+{"o":83.9898454827,"h":85.2376973272,"l":83.8738865832,"c":85.2376973272,"v":217078.3188461552,"t":1705975200}
+{"o":85.2376973272,"h":85.7016112851,"l":84.6278717389,"c":84.9082027076,"v":219838.8015526459,"t":1705978800}
+{"o":84.9082027076,"h":85.7210865576,"l":84.9082027076,"c":85.1235873238,"v":213159.1981478234,"t":1705982400}
+{"o":85.1235873238,"h":85.4423218844,"l":84.8831601707,"c":85.1979343265,"v":238880.4487802,"t":1705986000}
+{"o":85.1979343265,"h":85.1979343265,"l":84.3467904402,"c":84.4248113196,"v":206169.271969889,"t":1705989600}
+{"o":84.4248113196,"h":84.5672089943,"l":81.9849777971,"c":82.5240174729,"v":247543.5933952741,"t":1705993200}
+{"o":82.5240174729,"h":83.1658434782,"l":80.4373958823,"c":80.7024041772,"v":440861.9965481496,"t":1705996800}
+{"o":80.7024041772,"h":81.2365755514,"l":74.4913032845,"c":80.0652314053,"v":529510.534860884,"t":1706000400}
+{"o":80.0652314053,"h":81.4544714832,"l":79.0192994881,"c":79.2220382617,"v":304212.2221315412,"t":1706004000}
+{"o":79.2220382617,"h":80.2090361608,"l":78.7447318854,"c":79.9208805705,"v":396239.4981164921,"t":1706007600}
+{"o":79.9208805705,"h":80.9941234292,"l":78.7794748625,"c":80.0484598902,"v":390611.3120016439,"t":1706011200}
+{"o":80.0484598902,"h":80.4220587895,"l":78.8942989869,"c":79.1904037194,"v":284035.3716987598,"t":1706014800}
+{"o":79.1904037194,"h":80.9569137434,"l":78.1418659016,"c":80.831081342,"v":518130.8632453553,"t":1706018400}
+{"o":80.831081342,"h":83.0282682253,"l":79.1742406076,"c":82.4763288371,"v":591443.9809987654,"t":1706022000}
+{"o":82.4763288371,"h":83.1977393462,"l":81.3426073561,"c":82.967322098,"v":381829.7077299063,"t":1706025600}
+{"o":82.967322098,"h":83.5697235424,"l":82.0623876275,"c":82.2988472813,"v":417837.2510742793,"t":1706029200}
+{"o":82.2988472813,"h":83.3525780303,"l":79.815760281,"c":81.0996617031,"v":355956.284013403,"t":1706032800}
+{"o":81.0996617031,"h":81.5940132314,"l":80.6445149041,"c":80.6772395765,"v":279506.6841683209,"t":1706036400}
+{"o":80.6772395765,"h":81.9355895304,"l":80.5827268716,"c":81.0953592972,"v":256928.848422213,"t":1706040000}
+{"o":81.0953592972,"h":81.4863377944,"l":80.1922055132,"c":80.7756538943,"v":268691.7072033031,"t":1706043600}
+{"o":80.7756538943,"h":82.7916160005,"l":80.6985796292,"c":82.545421637,"v":255322.7026593556,"t":1706047200}
+{"o":82.545421637,"h":84.5887512004,"l":82.400842564,"c":84.1908705765,"v":333673.3103836084,"t":1706050800}
+{"o":84.1908705765,"h":85.632828045,"l":83.4542212695,"c":85.3310644413,"v":420160.9387815428,"t":1706054400}
+{"o":85.3310644413,"h":85.6240906963,"l":83.709277292,"c":83.765483808,"v":282904.9369099195,"t":1706058000}
+{"o":83.765483808,"h":84.8725084231,"l":83.6174449169,"c":84.2715646092,"v":263874.6984074236,"t":1706061600}
+{"o":84.2715646092,"h":84.4122525256,"l":83.256847584,"c":83.3852694544,"v":387830.7898023695,"t":1706065200}
+{"o":83.3852694544,"h":84.0622926306,"l":83.1799171557,"c":83.4796837442,"v":262759.4951553083,"t":1706068800}
+{"o":83.4796837442,"h":84.7714443594,"l":83.4396775268,"c":84.6429495356,"v":236965.5857516947,"t":1706072400}
+{"o":84.6429495356,"h":85.1535034419,"l":83.7611356712,"c":85.064864538,"v":211750.8235362298,"t":1706076000}
+{"o":85.064864538,"h":86.6630702472,"l":84.7500599671,"c":85.9795755542,"v":245781.5030677108,"t":1706079600}
+{"o":85.9795755542,"h":87.2301644159,"l":85.7485632358,"c":86.4367303145,"v":245047.5782654047,"t":1706083200}
+{"o":86.4367303145,"h":87.0354994259,"l":86.0059531536,"c":86.560118434,"v":227355.8417612196,"t":1706086800}
+{"o":86.560118434,"h":88.372352838,"l":86.3673404866,"c":87.6537646676,"v":263884.4661462305,"t":1706090400}
+{"o":87.6537646676,"h":87.8168882401,"l":86.5402063806,"c":87.0948184006,"v":204428.175827826,"t":1706094000}
+{"o":87.0948184006,"h":87.8329055272,"l":86.482983635,"c":86.4960408707,"v":263184.7925965864,"t":1706097600}
+{"o":86.4960408707,"h":86.7774259553,"l":85.4257194184,"c":85.8783211553,"v":270839.4556080387,"t":1706101200}
+{"o":85.8783211553,"h":87.0236363209,"l":85.0138842068,"c":85.8004532036,"v":360208.5390298822,"t":1706104800}
+{"o":85.8004532036,"h":87.2371439103,"l":85.267852879,"c":86.8559970306,"v":295960.4495923689,"t":1706108400}
+{"o":86.8559970306,"h":87.7020777336,"l":86.1633493161,"c":87.6224687454,"v":337484.4487795295,"t":1706112000}
+{"o":87.6224687454,"h":87.6423104026,"l":86.8340853288,"c":87.0520693185,"v":277511.4685282062,"t":1706115600}
+{"o":87.0520693185,"h":87.0520693185,"l":85.4657444123,"c":86.0903340928,"v":287963.4430226443,"t":1706119200}
+{"o":86.0903340928,"h":86.4065664199,"l":85.7014448485,"c":86.2700266054,"v":233857.2255425061,"t":1706122800}
+{"o":86.2700266054,"h":87.2386272941,"l":85.7743319584,"c":85.9221340216,"v":320899.2980681771,"t":1706126400}
+{"o":85.9221340216,"h":86.7247553055,"l":85.8001752713,"c":86.3792168352,"v":275524.3858058434,"t":1706130000}
+{"o":86.3792168352,"h":87.7335708799,"l":86.1783850314,"c":87.3680569118,"v":262366.2147366134,"t":1706133600}
+{"o":87.3680569118,"h":89.2574508865,"l":87.2718663744,"c":88.6455099559,"v":330304.803970733,"t":1706137200}
+{"o":88.6455099559,"h":89.463805186,"l":88.3287182669,"c":89.3641117449,"v":331687.8954484567,"t":1706140800}
+{"o":89.3641117449,"h":89.3654150649,"l":87.5942631857,"c":87.7637947571,"v":239692.227639586,"t":1706144400}
+{"o":87.7637947571,"h":88.5645647743,"l":87.6113920717,"c":87.8484919375,"v":224385.9143288191,"t":1706148000}
+{"o":87.8484919375,"h":88.5384342342,"l":87.6256845946,"c":88.1997999565,"v":199461.253998353,"t":1706151600}
+{"o":88.1997999565,"h":88.4828778868,"l":87.1533495897,"c":87.5746782421,"v":237218.567150234,"t":1706155200}
+{"o":87.5746782421,"h":87.5746782421,"l":86.6237775378,"c":86.9937182061,"v":228625.45140655,"t":1706158800}
+{"o":86.9937182061,"h":88.4720291471,"l":86.8595200834,"c":88.2711129804,"v":210833.3120833796,"t":1706162400}
+{"o":88.2711129804,"h":88.3267446955,"l":87.6736179756,"c":88.0492724327,"v":194585.2590898973,"t":1706166000}
+{"o":88.0492724327,"h":88.2883893463,"l":87.4833828554,"c":87.5584641264,"v":199831.3126490663,"t":1706169600}
+{"o":87.5584641264,"h":87.977844129,"l":86.9709736839,"c":87.0463417522,"v":156022.1515487718,"t":1706173200}
+{"o":87.0463417522,"h":87.9303874452,"l":86.4404238686,"c":87.9100075215,"v":177441.326938128,"t":1706176800}
+{"o":87.9100075215,"h":89.1667853087,"l":87.5145309583,"c":88.8136476717,"v":231481.6568994921,"t":1706180400}
+{"o":88.8136476717,"h":89.1934809021,"l":86.4449011297,"c":86.9390304322,"v":251014.3136552079,"t":1706184000}
+{"o":86.9390304322,"h":87.2237541782,"l":86.3370314501,"c":86.987589975,"v":227272.5553850816,"t":1706187600}
+{"o":86.987589975,"h":88.3464087574,"l":86.6557245005,"c":88.0232237488,"v":264707.1927832011,"t":1706191200}
+{"o":88.0232237488,"h":88.0279023061,"l":85.7641331578,"c":86.2619291912,"v":362943.5171495305,"t":1706194800}
+{"o":86.2619291912,"h":86.7079605192,"l":85.5352155137,"c":85.6339151382,"v":298159.7315625844,"t":1706198400}
+{"o":85.6339151382,"h":86.2217683707,"l":84.964256527,"c":85.9273980937,"v":310355.9968481839,"t":1706202000}
+{"o":85.9273980937,"h":87.534038786,"l":85.9273980937,"c":86.4652864914,"v":344222.0638135574,"t":1706205600}
+{"o":86.4652864914,"h":88.0723918506,"l":86.2631052626,"c":87.6685325044,"v":299028.2381952726,"t":1706209200}
+{"o":87.6685325044,"h":87.6939207637,"l":86.4043222374,"c":86.8637112682,"v":280271.6233206333,"t":1706212800}
+{"o":86.8637112682,"h":87.3414854483,"l":86.5010862406,"c":86.9534829038,"v":297998.4145733067,"t":1706216400}
+{"o":86.9534829038,"h":87.3466786355,"l":86.3087136518,"c":87.1102092822,"v":219314.4612004179,"t":1706220000}
+{"o":87.1102092822,"h":87.4258750767,"l":86.4628436379,"c":86.6779849877,"v":224851.5753566938,"t":1706223600}
+{"o":86.6779849877,"h":87.4177620203,"l":86.0785783531,"c":86.8635535187,"v":229053.0409519527,"t":1706227200}
+{"o":86.8635535187,"h":86.8635535187,"l":85.8701988503,"c":86.2552526278,"v":243865.1723902077,"t":1706230800}
+{"o":86.2552526278,"h":88.0200252576,"l":86.1717811491,"c":87.8665646369,"v":232788.3867054565,"t":1706234400}
+{"o":87.8665646369,"h":88.0812538621,"l":87.4025753467,"c":87.7899474016,"v":185071.1289614498,"t":1706238000}
+{"o":87.7899474016,"h":88.3112121069,"l":87.6302824971,"c":87.7765727646,"v":186956.5081766846,"t":1706241600}
+{"o":87.7765727646,"h":87.8627841479,"l":87.3182368057,"c":87.5326840005,"v":198907.2304875743,"t":1706245200}
+{"o":87.5326840005,"h":87.9358629249,"l":87.0147750457,"c":87.1665991266,"v":203478.9174491156,"t":1706248800}
+{"o":87.1665991266,"h":87.3481653992,"l":86.6310777089,"c":86.9095392443,"v":245800.2428965379,"t":1706252400}
+{"o":86.9095392443,"h":87.9539445349,"l":86.9095392443,"c":87.5874173148,"v":214901.2731571564,"t":1706256000}
+{"o":87.5874173148,"h":88.5518056001,"l":87.2987792267,"c":87.3851006025,"v":178854.2983952275,"t":1706259600}
+{"o":87.3851006025,"h":90.5805331089,"l":87.214532881,"c":90.3094829426,"v":258530.0575342709,"t":1706263200}
+{"o":90.3094829426,"h":92.1865264455,"l":90.3094829426,"c":91.751487146,"v":341291.8071097328,"t":1706266800}
+{"o":91.751487146,"h":92.0333794996,"l":90.3210818397,"c":90.5372919423,"v":271319.6936317842,"t":1706270400}
+{"o":90.5372919423,"h":91.202903697,"l":89.9957672908,"c":90.2235942817,"v":219780.9365314799,"t":1706274000}
+{"o":90.2235942817,"h":91.8261443539,"l":90.1666065331,"c":91.7462747884,"v":306024.8129754285,"t":1706277600}
+{"o":91.7462747884,"h":92.4098138109,"l":90.8296038026,"c":92.1550180703,"v":463402.3542244172,"t":1706281200}
+{"o":92.1550180703,"h":93.7812919318,"l":92.0244987808,"c":92.9834351918,"v":520444.8469809402,"t":1706284800}
+{"o":92.9834351918,"h":93.3080936639,"l":92.3541783012,"c":93.0931297755,"v":330575.6065240388,"t":1706288400}
+{"o":93.0931297755,"h":93.5568342566,"l":92.4673131283,"c":93.045316769,"v":289713.2601399751,"t":1706292000}
+{"o":93.045316769,"h":93.0957363634,"l":92.380585242,"c":92.7546147949,"v":285520.5888439463,"t":1706295600}
+{"o":92.7546147949,"h":93.5552808602,"l":91.8874649642,"c":92.0666900709,"v":320940.7682839211,"t":1706299200}
+{"o":92.0666900709,"h":92.4526770615,"l":91.5553668051,"c":92.1674870063,"v":289305.8689534924,"t":1706302800}
+{"o":92.1674870063,"h":92.4810962325,"l":91.5526438446,"c":92.2575935102,"v":317477.0466399426,"t":1706306400}
+{"o":92.2575935102,"h":92.422183177,"l":91.7546244723,"c":92.1177662521,"v":296743.8785941057,"t":1706310000}
+{"o":92.1177662521,"h":92.8705852226,"l":91.9318652053,"c":92.7359859459,"v":254906.411708086,"t":1706313600}
+{"o":92.7359859459,"h":93.6173501171,"l":92.2078544983,"c":92.6297493844,"v":262113.9282315377,"t":1706317200}
+{"o":92.6297493844,"h":93.4730855915,"l":92.5181844016,"c":92.9748401268,"v":214566.1941857884,"t":1706320800}
+{"o":92.9748401268,"h":93.14560363,"l":92.4706120504,"c":92.6268946001,"v":252010.333861597,"t":1706324400}
+{"o":92.6268946001,"h":92.699482852,"l":92.2197874353,"c":92.5481961739,"v":230041.6253728893,"t":1706328000}
+{"o":92.5481961739,"h":92.557293472,"l":91.2741459404,"c":91.4145578917,"v":234818.2619525699,"t":1706331600}
+{"o":91.4145578917,"h":91.7376331617,"l":91.00103712,"c":91.2667058087,"v":227970.267457711,"t":1706335200}
+{"o":91.2667058087,"h":91.4816766507,"l":90.6402589331,"c":91.0929225995,"v":238680.7697036903,"t":1706338800}
+{"o":91.0929225995,"h":91.3082149745,"l":90.5895040046,"c":90.7209683005,"v":165532.7080994356,"t":1706342400}
+{"o":90.7209683005,"h":92.0098899069,"l":90.5243465797,"c":91.703923767,"v":190195.2596637416,"t":1706346000}
+{"o":91.703923767,"h":92.1525996899,"l":91.611563721,"c":91.8191331366,"v":156267.5804872897,"t":1706349600}
+{"o":91.8191331366,"h":91.9786668799,"l":91.6323404627,"c":91.927702194,"v":206901.5677458353,"t":1706353200}
+{"o":91.927702194,"h":92.1349259193,"l":91.5555173394,"c":92.0168555364,"v":149130.3652870141,"t":1706356800}
+{"o":92.0168555364,"h":92.448211915,"l":91.7534885183,"c":92.0558272761,"v":181940.7564645502,"t":1706360400}
+{"o":92.0558272761,"h":93.0946043535,"l":91.9202490596,"c":92.5387056828,"v":257293.7774717646,"t":1706364000}
+{"o":92.5387056828,"h":92.9007015881,"l":92.3664305241,"c":92.6453828475,"v":219745.0211975507,"t":1706367600}
+{"o":92.6453828475,"h":93.3065272017,"l":92.1051759309,"c":92.2405069115,"v":226538.381844326,"t":1706371200}
+{"o":92.2405069115,"h":92.7037637556,"l":92.150429834,"c":92.4885419772,"v":185154.1463673618,"t":1706374800}
+{"o":92.4885419772,"h":93.1676414025,"l":92.3970301378,"c":92.7615914643,"v":186816.5274525805,"t":1706378400}
+{"o":92.7615914643,"h":93.288274248,"l":92.6916006395,"c":92.9655755298,"v":179514.2419817037,"t":1706382000}
+{"o":92.9655755298,"h":93.2663387761,"l":92.7896600995,"c":93.1862070854,"v":191861.8347494392,"t":1706385600}
+{"o":93.1862070854,"h":93.6164351748,"l":92.9105950915,"c":93.4070937132,"v":215504.5567493171,"t":1706389200}
+{"o":93.4070937132,"h":93.6050955909,"l":93.0300684362,"c":93.6050955909,"v":206053.0514461066,"t":1706392800}
+{"o":93.6050955909,"h":94.3891695257,"l":93.4161499411,"c":94.1986538372,"v":216208.6305030809,"t":1706396400}
+{"o":94.1986538372,"h":94.3443277663,"l":93.3111209074,"c":93.6832364868,"v":210173.6780605355,"t":1706400000}
+{"o":93.6832364868,"h":94.8748160744,"l":93.6159036021,"c":93.9287048234,"v":254048.8194670134,"t":1706403600}
+{"o":93.9287048234,"h":94.4317360245,"l":93.7324182802,"c":94.1894777918,"v":242062.8824456449,"t":1706407200}
+{"o":94.1894777918,"h":96.5987719135,"l":94.0920373747,"c":96.5073339801,"v":298408.7524776714,"t":1706410800}
+{"o":96.5073339801,"h":97.1586262095,"l":96.3027838013,"c":96.8752155841,"v":343572.0078365335,"t":1706414400}
+{"o":96.8752155841,"h":96.9787243262,"l":95.5012671043,"c":96.0546637892,"v":272705.3133111864,"t":1706418000}
+{"o":96.0546637892,"h":96.1687151722,"l":95.1452951884,"c":95.4944515379,"v":221171.1193116657,"t":1706421600}
+{"o":95.4944515379,"h":95.9779891309,"l":95.3801302759,"c":95.6759340568,"v":187603.6530837957,"t":1706425200}
+{"o":95.6759340568,"h":96.9899569606,"l":95.4751416864,"c":96.3719629412,"v":201122.699443558,"t":1706428800}
+{"o":96.3719629412,"h":97.8811946305,"l":96.3549281664,"c":97.0984660203,"v":232914.7238504553,"t":1706432400}
+{"o":97.0984660203,"h":99.3753482049,"l":97.0907620704,"c":98.7936691804,"v":295820.4260756591,"t":1706436000}
+{"o":98.7936691804,"h":99.0851433553,"l":97.4840057778,"c":98.3035760998,"v":259068.3063265992,"t":1706439600}
+{"o":98.3035760998,"h":98.3236077958,"l":96.764408547,"c":97.7760504159,"v":350154.1559870499,"t":1706443200}
+{"o":97.7760504159,"h":98.4645762805,"l":97.2004835641,"c":97.4358163138,"v":333807.9002928157,"t":1706446800}
+{"o":97.4358163138,"h":98.1595342631,"l":96.6245436697,"c":96.6978769932,"v":309010.3583798098,"t":1706450400}
+{"o":96.6978769932,"h":97.8277542512,"l":96.6377387258,"c":97.0404139674,"v":353937.9225304053,"t":1706454000}
+{"o":97.0404139674,"h":97.7808241687,"l":96.9118939602,"c":97.4289759062,"v":265639.342789026,"t":1706457600}
+{"o":97.4289759062,"h":97.4289759062,"l":95.7330333406,"c":96.0486701877,"v":309089.9160432533,"t":1706461200}
+{"o":96.0486701877,"h":96.1285672157,"l":94.9977409261,"c":95.200735981,"v":321149.6322977619,"t":1706464800}
+{"o":95.200735981,"h":95.8624266817,"l":92.6610240602,"c":94.4505281746,"v":392681.6819933996,"t":1706468400}
+{"o":94.4505281746,"h":95.523092598,"l":93.4217879206,"c":95.241729721,"v":393720.9787321934,"t":1706472000}
+{"o":95.241729721,"h":96.1850125692,"l":94.8364599882,"c":95.8418512668,"v":310473.6968104217,"t":1706475600}
+{"o":95.8418512668,"h":95.9678298341,"l":94.6233551392,"c":94.7039780806,"v":329109.6358879216,"t":1706479200}
+{"o":94.7039780806,"h":96.2378941325,"l":94.4034143679,"c":96.0641528537,"v":364816.815998546,"t":1706482800}
+{"o":96.0641528537,"h":96.0641528537,"l":96.0641528537,"c":96.0641528537,"v":312110.0354468178,"t":1706486400}
+{"o":96.0641528537,"h":97.1455144801,"l":95.4742209598,"c":96.8129374242,"v":320311.8220123854,"t":1706490000}
+{"o":96.8129374242,"h":97.5501976282,"l":96.3476973881,"c":96.9926498475,"v":320068.9487180941,"t":1706493600}
+{"o":96.9926498475,"h":98.8837529588,"l":96.8073394021,"c":97.7536002964,"v":325715.3293851639,"t":1706497200}
+{"o":97.7536002964,"h":97.8497834081,"l":96.8299632277,"c":97.0142685574,"v":292746.0453453579,"t":1706500800}
+{"o":97.0142685574,"h":97.4170225047,"l":96.0929360005,"c":96.2504164357,"v":241192.3371965928,"t":1706504400}
+{"o":96.2504164357,"h":97.3706059668,"l":96.219060613,"c":97.1387250653,"v":225358.3721102527,"t":1706508000}
+{"o":97.1387250653,"h":97.6566388785,"l":96.4657638345,"c":96.5898799928,"v":212205.1517328958,"t":1706511600}
+{"o":96.5898799928,"h":97.2003992641,"l":96.1418795986,"c":96.9228119043,"v":244669.5976125084,"t":1706515200}
+{"o":96.9228119043,"h":97.455323588,"l":96.2310694449,"c":97.1423204562,"v":223302.7700466166,"t":1706518800}
+{"o":97.1423204562,"h":97.8047706045,"l":96.7184528733,"c":97.5976877227,"v":172424.3807781641,"t":1706522400}
+{"o":97.5976877227,"h":97.8454567729,"l":96.9381768897,"c":97.315888072,"v":236847.7769867895,"t":1706526000}
+{"o":97.315888072,"h":97.803363493,"l":96.4452697738,"c":96.9175541613,"v":272740.1782446905,"t":1706529600}
+{"o":96.9175541613,"h":96.9175541613,"l":95.7024380556,"c":96.0794445651,"v":404283.7336199602,"t":1706533200}
+{"o":96.0794445651,"h":96.8552434959,"l":95.4263789468,"c":95.8844922686,"v":372686.5619870257,"t":1706536800}
+{"o":95.8844922686,"h":97.243689243,"l":95.6515662287,"c":97.1971937444,"v":241912.6273042098,"t":1706540400}
+{"o":97.1971937444,"h":101.6739033135,"l":97.1971937444,"c":100.9166246763,"v":442186.3100214779,"t":1706544000}
+{"o":100.9166246763,"h":101.4891593634,"l":100.1381572576,"c":100.4004685041,"v":341736.8506288078,"t":1706547600}
+{"o":100.4004685041,"h":100.8930707103,"l":99.5419931812,"c":100.0287317747,"v":294611.2314463921,"t":1706551200}
+{"o":100.0287317747,"h":100.9414066031,"l":100.0017448173,"c":100.4447238175,"v":222930.6947991944,"t":1706554800}
+{"o":100.4447238175,"h":101.33736448,"l":100.395207272,"c":101.1447326159,"v":202200.947100598,"t":1706558400}
+{"o":101.1447326159,"h":101.426958128,"l":100.976846117,"c":100.9903979761,"v":200285.6746712177,"t":1706562000}
+{"o":100.9903979761,"h":101.4152954214,"l":100.5847562126,"c":100.8635748458,"v":211062.4364709613,"t":1706565600}
+{"o":100.8635748458,"h":101.8181523288,"l":100.5582174317,"c":101.5718851279,"v":256377.0252416792,"t":1706569200}
+{"o":101.5718851279,"h":101.8914065931,"l":100.8798308361,"c":100.9601264661,"v":228024.3000261401,"t":1706572800}
+{"o":100.9601264661,"h":102.8571557533,"l":100.8535143923,"c":102.6837713925,"v":295206.2181982913,"t":1706576400}
+{"o":102.6837713925,"h":103.6614752838,"l":102.2122438597,"c":103.0278672629,"v":259843.3161165785,"t":1706580000}
+{"o":103.0278672629,"h":103.6263328025,"l":101.8829996725,"c":102.0226935884,"v":266079.9075624443,"t":1706583600}
+{"o":102.0226935884,"h":102.2890824912,"l":101.3264784181,"c":102.0786409997,"v":183439.2006073513,"t":1706587200}
+{"o":102.0786409997,"h":102.9222225201,"l":101.6943650547,"c":102.5943136065,"v":204928.9994471705,"t":1706590800}
+{"o":102.5943136065,"h":103.1714354436,"l":102.0991622594,"c":103.1486849624,"v":217953.0151665129,"t":1706594400}
+{"o":103.1486849624,"h":103.2675538527,"l":102.6668391743,"c":102.7389066558,"v":178572.9104460778,"t":1706598000}
+{"o":102.7389066558,"h":103.8581264873,"l":102.3067158775,"c":103.2906735362,"v":213211.8819641605,"t":1706601600}
+{"o":103.2906735362,"h":103.8803214483,"l":102.9055128144,"c":103.3210624124,"v":177326.0090938208,"t":1706605200}
+{"o":103.3210624124,"h":104.3291360752,"l":102.8924755644,"c":104.0317056739,"v":173736.0399641348,"t":1706608800}
+{"o":104.0317056739,"h":106.1979908187,"l":104.0317056739,"c":105.8938456875,"v":265946.3301317532,"t":1706612400}
+{"o":105.8938456875,"h":106.1857974658,"l":103.9837608963,"c":104.534457269,"v":327550.3453648089,"t":1706616000}
+{"o":104.534457269,"h":105.2197962575,"l":103.4447413172,"c":104.279378161,"v":308784.3387471742,"t":1706619600}
+{"o":104.279378161,"h":105.6713193872,"l":103.5324345584,"c":105.2779883715,"v":295723.3752845299,"t":1706623200}
+{"o":105.2779883715,"h":106.3163287441,"l":104.4988600315,"c":104.6984854938,"v":398237.9420813041,"t":1706626800}
+{"o":104.6984854938,"h":104.8128868602,"l":103.1912942888,"c":104.3200176198,"v":337850.6272740231,"t":1706630400}
+{"o":104.3200176198,"h":105.2565368615,"l":104.1546508517,"c":104.6926193366,"v":280545.0579689402,"t":1706634000}
+{"o":104.6926193366,"h":105.2073658017,"l":103.7764569929,"c":104.9345164594,"v":273113.4454620202,"t":1706637600}
+{"o":104.9345164594,"h":105.5073233114,"l":104.7046094822,"c":105.1698460628,"v":181956.2243542099,"t":1706641200}