diff --git "a/So11111111111111111111111111111111111111112_8L8pDf3jutdpdr4m3np68CL9ZroLActrqwxi6s9Ah5xU.json" "b/So11111111111111111111111111111111111111112_8L8pDf3jutdpdr4m3np68CL9ZroLActrqwxi6s9Ah5xU.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_8L8pDf3jutdpdr4m3np68CL9ZroLActrqwxi6s9Ah5xU.json"
@@ -0,0 +1,9000 @@
+{"o":237.9071647841,"h":239.0386098612,"l":234.6071484955,"c":237.7786394705,"v":1455843.1871632854,"t":1731844800}
+{"o":237.7786394705,"h":237.8907939855,"l":232.6698895256,"c":234.544397392,"v":1532679.6522670372,"t":1731848400}
+{"o":234.544397392,"h":236.9798639927,"l":234.0344115986,"c":236.4826092513,"v":1469951.1536370395,"t":1731852000}
+{"o":236.4826092513,"h":238.2519983885,"l":235.3305048563,"c":237.0644279535,"v":1526437.4572096178,"t":1731855600}
+{"o":237.0644279535,"h":237.7773339683,"l":235.3004034195,"c":236.5350456183,"v":1566405.883958803,"t":1731859200}
+{"o":236.5350456183,"h":237.786218321,"l":234.6077577769,"c":236.834887971,"v":1362180.6200855395,"t":1731862800}
+{"o":236.834887971,"h":237.319961644,"l":234.2268634016,"c":236.0036853554,"v":1286103.1671145726,"t":1731866400}
+{"o":236.0036853554,"h":238.6132259206,"l":234.6700451931,"c":238.5168165588,"v":1378996.7946017315,"t":1731870000}
+{"o":238.5168165588,"h":240.2418617092,"l":236.8489482909,"c":238.8956515188,"v":1440843.6669740584,"t":1731873600}
+{"o":238.8956515188,"h":239.7365604254,"l":235.790221151,"c":235.9302235707,"v":1369483.7756792514,"t":1731877200}
+{"o":235.9302235707,"h":238.8391382241,"l":234.6232570615,"c":237.980241455,"v":1382584.3602635411,"t":1731880800}
+{"o":237.980241455,"h":241.6298136643,"l":236.3740560712,"c":240.6411356039,"v":1396491.567695688,"t":1731884400}
+{"o":240.6411356039,"h":241.6084850966,"l":237.0883391734,"c":238.2869962951,"v":1461051.9759076887,"t":1731888000}
+{"o":238.2869962951,"h":242.8852112363,"l":237.4767939068,"c":240.7513647967,"v":1369302.9137487141,"t":1731891600}
+{"o":240.7513647967,"h":243.1748941111,"l":240.3210621008,"c":242.676279187,"v":1353942.9754368691,"t":1731895200}
+{"o":242.676279187,"h":247.4024245207,"l":240.3136370826,"c":247.1286127826,"v":1300800.2428759229,"t":1731898800}
+{"o":247.1286127826,"h":248.3536166476,"l":243.765754389,"c":245.6957679564,"v":1293500.480405096,"t":1731902400}
+{"o":245.6957679564,"h":247.581737967,"l":244.6089689217,"c":246.1285672174,"v":1188028.7344866274,"t":1731906000}
+{"o":246.1285672174,"h":246.9004651194,"l":244.4616018045,"c":245.1221716008,"v":1296264.5070050256,"t":1731909600}
+{"o":245.1221716008,"h":245.6459511006,"l":242.7199975729,"c":245.2128454834,"v":1109547.1895865863,"t":1731913200}
+{"o":245.2128454834,"h":246.2367755992,"l":242.845960444,"c":245.7715985559,"v":1158325.2509113913,"t":1731916800}
+{"o":245.7715985559,"h":248.6897573735,"l":244.3107901809,"c":247.9471516114,"v":1512909.4982307288,"t":1731920400}
+{"o":247.9471516114,"h":251.5954107104,"l":246.7875356513,"c":250.6208258283,"v":1380122.4280323037,"t":1731924000}
+{"o":250.6208258283,"h":250.6208258283,"l":244.7877169735,"c":245.5695384491,"v":1478826.2953371303,"t":1731927600}
+{"o":245.5695384491,"h":247.4332380259,"l":244.4883219303,"c":246.0847392562,"v":1225192.8439391821,"t":1731931200}
+{"o":246.0847392562,"h":246.9747213576,"l":241.5232859821,"c":241.8240883604,"v":1561953.8645350658,"t":1731934800}
+{"o":241.8240883604,"h":248.0940809711,"l":241.2064667805,"c":244.9220616929,"v":1513003.6542303192,"t":1731938400}
+{"o":244.9220616929,"h":248.2634524025,"l":243.5197768006,"c":246.4806558663,"v":1629732.2952380446,"t":1731942000}
+{"o":246.4806558663,"h":247.1477844799,"l":241.6532301538,"c":243.1622499298,"v":1693458.3076259929,"t":1731945600}
+{"o":243.1622499298,"h":245.5762218761,"l":240.7276175907,"c":242.9953751299,"v":1776598.427047031,"t":1731949200}
+{"o":242.9953751299,"h":245.008951333,"l":240.3504241478,"c":241.6075996967,"v":1679162.2380962013,"t":1731952800}
+{"o":241.6075996967,"h":241.9997892218,"l":237.4429340264,"c":239.5498130357,"v":1769628.3155521732,"t":1731956400}
+{"o":239.5498130357,"h":243.7238648227,"l":238.9315004458,"c":242.093412084,"v":1715393.4277866154,"t":1731960000}
+{"o":242.093412084,"h":244.244553315,"l":241.4446994031,"c":241.5859560945,"v":1572868.3285388479,"t":1731963600}
+{"o":241.5859560945,"h":243.8702023716,"l":241.5859560945,"c":242.7517412383,"v":1433996.0831180466,"t":1731967200}
+{"o":242.7517412383,"h":243.5196141982,"l":240.9994385601,"c":243.1126361324,"v":1408324.1583871031,"t":1731970800}
+{"o":243.1126361324,"h":244.533443456,"l":240.7635154918,"c":242.8104774107,"v":1493149.2861349189,"t":1731974400}
+{"o":242.8104774107,"h":243.9057325776,"l":241.6731626272,"c":241.9581304794,"v":1366284.266366313,"t":1731978000}
+{"o":241.9581304794,"h":244.6059435531,"l":241.5534809573,"c":244.6059435531,"v":1324211.5915587607,"t":1731981600}
+{"o":244.6059435531,"h":246.6312674868,"l":243.7110847316,"c":243.9047841999,"v":1518428.0109485702,"t":1731985200}
+{"o":243.9047841999,"h":244.3765214349,"l":241.9822262453,"c":243.0869270214,"v":1554858.0719080679,"t":1731988800}
+{"o":243.0869270214,"h":245.4811453851,"l":242.5525368086,"c":244.1983404639,"v":1638024.10107207,"t":1731992400}
+{"o":244.1983404639,"h":246.5536225947,"l":243.9207259501,"c":246.5536225947,"v":2730370.1553580048,"t":1731996000}
+{"o":246.5536225947,"h":247.7149709284,"l":245.8088130438,"c":246.7374601631,"v":2367142.5782359787,"t":1731999600}
+{"o":246.7374601631,"h":248.6161419598,"l":246.2166967483,"c":247.6623342504,"v":1807811.807776415,"t":1732003200}
+{"o":247.6623342504,"h":249.3887938411,"l":245.16603039,"c":248.0959777267,"v":1575364.6516965376,"t":1732006800}
+{"o":248.0959777267,"h":249.322601308,"l":247.6500608365,"c":249.3029662422,"v":1270166.8328373465,"t":1732010400}
+{"o":249.3029662422,"h":250.3036595798,"l":248.760356221,"c":249.4915530438,"v":1440811.2934955233,"t":1732014000}
+{"o":249.4915530438,"h":250.815470829,"l":248.0355129881,"c":248.6155380073,"v":1613411.9394796111,"t":1732017600}
+{"o":248.6155380073,"h":248.7904823277,"l":243.1329415541,"c":243.1329415541,"v":1740920.8865294957,"t":1732021200}
+{"o":243.1329415541,"h":243.9844539191,"l":241.5745713614,"c":242.7666024888,"v":1891591.6260962663,"t":1732024800}
+{"o":242.7666024888,"h":244.5514936979,"l":241.7125304219,"c":244.0410110847,"v":1694163.7277057373,"t":1732028400}
+{"o":244.0410110847,"h":245.74827126,"l":243.4226794143,"c":245.3355356007,"v":1734414.4531016022,"t":1732032000}
+{"o":245.3355356007,"h":246.6218946812,"l":244.0619025081,"c":246.1650670721,"v":1762119.6147202151,"t":1732035600}
+{"o":246.1650670721,"h":247.9936766417,"l":245.4229323099,"c":247.0529036487,"v":1674815.908575895,"t":1732039200}
+{"o":247.0529036487,"h":247.9616018452,"l":245.6229022817,"c":246.9669554053,"v":1532049.8655380346,"t":1732042800}
+{"o":246.9669554053,"h":247.6088622346,"l":241.9225186128,"c":243.0834001073,"v":1675860.6185230373,"t":1732046400}
+{"o":243.0834001073,"h":243.8013746777,"l":237.7564883395,"c":239.7879711504,"v":1895634.4236674258,"t":1732050000}
+{"o":239.7879711504,"h":240.5729076438,"l":236.8068868025,"c":238.824793469,"v":1463219.6623210637,"t":1732053600}
+{"o":238.824793469,"h":241.3056258515,"l":238.1391655528,"c":240.8881065779,"v":1175553.7105444812,"t":1732057200}
+{"o":240.8881065779,"h":241.1282798181,"l":238.885837182,"c":240.3196050751,"v":1101727.7422475591,"t":1732060800}
+{"o":240.3196050751,"h":241.2975893958,"l":237.5989626492,"c":238.2379544548,"v":1596449.9880069261,"t":1732064400}
+{"o":238.2379544548,"h":238.4907706118,"l":235.7556444268,"c":236.2424332339,"v":1761357.413533522,"t":1732068000}
+{"o":236.2424332339,"h":237.1375674237,"l":233.649577451,"c":237.0997378205,"v":1695706.3002929622,"t":1732071600}
+{"o":237.0997378205,"h":237.2278490257,"l":234.7451618216,"c":236.8323455852,"v":1710147.9289042102,"t":1732075200}
+{"o":236.8323455852,"h":238.3770116727,"l":235.8780416479,"c":238.2819636252,"v":1530395.564533964,"t":1732078800}
+{"o":238.2819636252,"h":238.9171927904,"l":237.5575912925,"c":237.9960625092,"v":1317847.7742614357,"t":1732082400}
+{"o":237.9960625092,"h":239.6651803053,"l":237.3862698708,"c":239.1907869556,"v":1466678.772948748,"t":1732086000}
+{"o":239.1907869556,"h":242.1265387518,"l":238.8099416942,"c":240.9664669363,"v":1533048.5396086224,"t":1732089600}
+{"o":240.9664669363,"h":241.7018534678,"l":239.8918252356,"c":240.9328399511,"v":1353864.7790761711,"t":1732093200}
+{"o":240.9328399511,"h":241.6735954268,"l":239.7596006091,"c":240.040769952,"v":1182798.765862596,"t":1732096800}
+{"o":240.040769952,"h":241.5427314668,"l":238.1382693057,"c":240.9722464591,"v":1370502.2213425951,"t":1732100400}
+{"o":240.9722464591,"h":241.9032669751,"l":238.8121750553,"c":239.8281373746,"v":1420506.6117505035,"t":1732104000}
+{"o":239.8281373746,"h":242.0974101541,"l":238.7525698499,"c":241.7795189147,"v":1625432.9685604428,"t":1732107600}
+{"o":241.7795189147,"h":245.8042199708,"l":241.3571839623,"c":243.2198503733,"v":1987208.0522655251,"t":1732111200}
+{"o":243.2198503733,"h":243.8994869138,"l":239.3232709883,"c":241.6124580724,"v":2139617.8232187736,"t":1732114800}
+{"o":241.6124580724,"h":242.4339559574,"l":235.8327221379,"c":238.0014256736,"v":2351652.1484694453,"t":1732118400}
+{"o":238.0014256736,"h":238.9007884965,"l":235.0485848186,"c":235.0485848186,"v":1763716.0952442107,"t":1732122000}
+{"o":235.0485848186,"h":237.4141087095,"l":234.3972718671,"c":236.3639235185,"v":2044624.5090289335,"t":1732125600}
+{"o":236.3639235185,"h":236.6463996433,"l":234.1305856069,"c":236.2805159304,"v":1714320.7794754175,"t":1732129200}
+{"o":236.2805159304,"h":238.6962009326,"l":234.9650242991,"c":238.2756890913,"v":1482239.5680282121,"t":1732132800}
+{"o":238.2756890913,"h":241.3094558024,"l":237.7642054629,"c":239.7750800785,"v":1545591.5828152106,"t":1732136400}
+{"o":239.7750800785,"h":241.2328925896,"l":238.4315647213,"c":239.5189408827,"v":1367880.4668975461,"t":1732140000}
+{"o":239.5189408827,"h":240.5788433422,"l":238.0947640112,"c":238.8049691777,"v":890754.298385461,"t":1732143600}
+{"o":238.8049691777,"h":241.5981083001,"l":238.113504377,"c":241.1263715536,"v":911393.8458368253,"t":1732147200}
+{"o":241.1263715536,"h":241.9719400414,"l":239.5979230418,"c":239.6134602705,"v":1068724.852729721,"t":1732150800}
+{"o":239.6134602705,"h":239.802627258,"l":232.8977282712,"c":235.3718637014,"v":1417536.2789761594,"t":1732154400}
+{"o":235.3718637014,"h":240.1147942789,"l":234.9086691313,"c":239.1732126117,"v":1332611.7376874003,"t":1732158000}
+{"o":239.1732126117,"h":245.0578325493,"l":238.8938590111,"c":243.6929255616,"v":1474829.8674094568,"t":1732161600}
+{"o":243.6929255616,"h":245.2759888458,"l":241.477081287,"c":242.4948569642,"v":1375255.0361871736,"t":1732165200}
+{"o":242.4948569642,"h":242.5443478807,"l":240.0621868507,"c":241.3452488058,"v":1977539.3869779492,"t":1732168800}
+{"o":241.3452488058,"h":246.0583748739,"l":241.3452488058,"c":244.7764877044,"v":1571443.8299001704,"t":1732172400}
+{"o":244.7764877044,"h":245.9020151787,"l":244.0234405102,"c":245.2670268375,"v":1448947.9904609548,"t":1732176000}
+{"o":245.2670268375,"h":246.6789378207,"l":244.7040846114,"c":245.1040509115,"v":1693993.629860349,"t":1732179600}
+{"o":245.1040509115,"h":245.9781292689,"l":243.5068985947,"c":245.0188413573,"v":1519467.4741554756,"t":1732183200}
+{"o":245.0188413573,"h":245.6862954046,"l":243.0980570056,"c":243.1677828218,"v":1565258.7041486306,"t":1732186800}
+{"o":243.1677828218,"h":249.2810441494,"l":243.1008532186,"c":245.6448710291,"v":2033445.9786753326,"t":1732190400}
+{"o":245.6448710291,"h":252.395928941,"l":245.1996814083,"c":248.5695138732,"v":3204311.1156573058,"t":1732194000}
+{"o":248.5695138732,"h":255.5612557937,"l":245.9124604223,"c":254.6930375441,"v":3107757.5721613937,"t":1732197600}
+{"o":254.6930375441,"h":255.8147183471,"l":246.7067766043,"c":252.2607755771,"v":2164343.5649343901,"t":1732201200}
+{"o":252.2607755771,"h":258.6181922122,"l":251.6140626763,"c":257.9352458641,"v":1660770.5771441525,"t":1732204800}
+{"o":257.9352458641,"h":262.4160425533,"l":256.720839768,"c":260.7528427776,"v":1704736.2496876181,"t":1732208400}
+{"o":260.7528427776,"h":262.599150516,"l":259.5240544813,"c":261.6384764745,"v":1679033.9683933249,"t":1732212000}
+{"o":261.6384764745,"h":263.0415323383,"l":256.8276158812,"c":257.5081582579,"v":1759261.7926909036,"t":1732215600}
+{"o":257.5081582579,"h":260.4982186409,"l":256.4362533399,"c":257.7569119871,"v":1545393.7661573754,"t":1732219200}
+{"o":257.7569119871,"h":259.0692706255,"l":256.4163700092,"c":256.6194708017,"v":1685085.0681282931,"t":1732222800}
+{"o":256.6194708017,"h":258.8407564798,"l":256.5998619304,"c":258.4939489576,"v":1267687.4944150001,"t":1732226400}
+{"o":258.4939489576,"h":261.040568238,"l":258.364552877,"c":259.9649739483,"v":1334320.2714314596,"t":1732230000}
+{"o":259.9649739483,"h":262.2761918106,"l":257.5285106593,"c":257.8975751413,"v":1540661.6131305459,"t":1732233600}
+{"o":257.8975751413,"h":260.8718867346,"l":256.0183947165,"c":258.5481708537,"v":1444454.9153965486,"t":1732237200}
+{"o":258.5481708537,"h":263.2420011455,"l":258.5475764267,"c":261.4844285113,"v":1568934.3798837217,"t":1732240800}
+{"o":261.4844285113,"h":268.080530497,"l":260.6447257356,"c":266.1600750727,"v":1786697.2577230164,"t":1732244400}
+{"o":266.1600750727,"h":266.4749469665,"l":263.7075776711,"c":264.5955268314,"v":1510876.5368696081,"t":1732248000}
+{"o":264.5955268314,"h":266.2509658534,"l":263.3953109557,"c":264.0995936857,"v":1388882.9629624151,"t":1732251600}
+{"o":264.0995936857,"h":264.8129125058,"l":261.4539475689,"c":262.8283351995,"v":1329043.2509182293,"t":1732255200}
+{"o":262.8283351995,"h":264.3091790456,"l":262.1059284235,"c":262.9410852163,"v":1200002.0155439379,"t":1732258800}
+{"o":262.9410852163,"h":264.5281308728,"l":262.1904427041,"c":263.3708028671,"v":1046702.606330306,"t":1732262400}
+{"o":263.3708028671,"h":263.5742588851,"l":260.1855604332,"c":261.9405691488,"v":1015407.3059430858,"t":1732266000}
+{"o":261.9405691488,"h":262.6067092149,"l":260.141594101,"c":260.6959770594,"v":1088054.928265468,"t":1732269600}
+{"o":260.6959770594,"h":263.039241513,"l":259.7019755217,"c":262.8887610481,"v":1059260.6423362424,"t":1732273200}
+{"o":262.8887610481,"h":263.9535679622,"l":262.0635674505,"c":263.5118631373,"v":1059664.1084447047,"t":1732276800}
+{"o":263.5118631373,"h":263.550864614,"l":256.1536388235,"c":258.5263506877,"v":1582558.2126414247,"t":1732280400}
+{"o":258.5263506877,"h":260.5117161568,"l":255.8838997159,"c":256.7689148901,"v":1506265.5776838225,"t":1732284000}
+{"o":256.7689148901,"h":260.8430339501,"l":256.3342015264,"c":259.9068852438,"v":1261331.0479738843,"t":1732287600}
+{"o":259.9068852438,"h":259.94904888,"l":256.4496654868,"c":258.729832999,"v":1154719.3942916181,"t":1732291200}
+{"o":258.729832999,"h":259.6458368187,"l":255.6548868049,"c":258.0224478293,"v":1190571.6033177129,"t":1732294800}
+{"o":258.0224478293,"h":258.598881318,"l":253.6804372153,"c":256.4176931259,"v":1257063.7903239054,"t":1732298400}
+{"o":256.4176931259,"h":258.7286480698,"l":254.9094259838,"c":257.5308535979,"v":1439235.3609831608,"t":1732302000}
+{"o":257.5308535979,"h":259.0221220179,"l":256.7571047139,"c":258.6785965541,"v":1170685.3411192852,"t":1732305600}
+{"o":258.6785965541,"h":261.4736625274,"l":257.0906159173,"c":260.7387555445,"v":1281318.7819237392,"t":1732309200}
+{"o":260.7387555445,"h":261.1510921212,"l":257.8516494858,"c":258.3597822655,"v":1177843.0014494816,"t":1732312800}
+{"o":258.3597822655,"h":260.5625735549,"l":257.1036684248,"c":260.5284947046,"v":1171869.1773916243,"t":1732316400}
+{"o":260.5284947046,"h":261.3642676243,"l":258.8983081082,"c":259.0500905696,"v":1168567.1433557644,"t":1732320000}
+{"o":259.0500905696,"h":261.2774218266,"l":258.1565040155,"c":260.2147902388,"v":1110403.2328485432,"t":1732323600}
+{"o":260.2147902388,"h":260.2916349522,"l":256.933795504,"c":257.783376231,"v":1142388.9400770916,"t":1732327200}
+{"o":257.783376231,"h":260.9101461682,"l":257.0262574255,"c":260.7973278639,"v":1133258.0689412642,"t":1732330800}
+{"o":260.7973278639,"h":267.6554489113,"l":260.4098781983,"c":265.9144811473,"v":1360344.4875973978,"t":1732334400}
+{"o":265.9144811473,"h":267.0804967668,"l":261.8087995903,"c":263.5667043562,"v":1081667.4719633602,"t":1732338000}
+{"o":263.5667043562,"h":263.9683240178,"l":262.2478181258,"c":262.7936868756,"v":1200677.7885916007,"t":1732341600}
+{"o":262.7936868756,"h":264.1444900814,"l":261.1024637014,"c":261.8758665877,"v":981802.5111584485,"t":1732345200}
+{"o":261.8758665877,"h":263.066700275,"l":259.5527418188,"c":261.5676652716,"v":991634.3793159889,"t":1732348800}
+{"o":261.5676652716,"h":262.6455655234,"l":260.951729413,"c":261.8098448307,"v":844444.1440960519,"t":1732352400}
+{"o":261.8098448307,"h":262.7624341778,"l":260.0800880637,"c":260.3400336716,"v":860780.4994288806,"t":1732356000}
+{"o":260.3400336716,"h":260.9452432653,"l":258.3000411735,"c":259.6368719105,"v":845416.1612716498,"t":1732359600}
+{"o":259.6368719105,"h":261.9022558156,"l":259.4826741201,"c":261.2280060849,"v":850744.3182611703,"t":1732363200}
+{"o":261.2280060849,"h":263.8441009171,"l":260.7142715335,"c":263.3927719043,"v":868104.5368915499,"t":1732366800}
+{"o":263.3927719043,"h":267.0998591482,"l":262.3567076257,"c":266.6398376139,"v":1164335.4669394328,"t":1732370400}
+{"o":266.6398376139,"h":267.3938555875,"l":263.3894141983,"c":263.5412404395,"v":1044038.6262320469,"t":1732374000}
+{"o":263.5412404395,"h":264.1012509965,"l":258.5275611825,"c":260.4092194076,"v":1458790.6198822395,"t":1732377600}
+{"o":260.4092194076,"h":261.9846874334,"l":258.5055440515,"c":261.0805754407,"v":1103654.7603309241,"t":1732381200}
+{"o":261.0805754407,"h":261.0805754407,"l":259.0292065029,"c":259.8186467536,"v":934905.2476971117,"t":1732384800}
+{"o":259.8186467536,"h":260.3349050194,"l":257.6532465765,"c":257.9647249581,"v":1037918.8441072376,"t":1732388400}
+{"o":257.9647249581,"h":259.183345244,"l":256.0231758438,"c":259.0328203208,"v":1360772.1512730252,"t":1732392000}
+{"o":259.0328203208,"h":259.3391043534,"l":257.4200858721,"c":258.9481294484,"v":1141177.194176231,"t":1732395600}
+{"o":258.9481294484,"h":259.6858779345,"l":258.0993101092,"c":258.5546430306,"v":991379.5901084872,"t":1732399200}
+{"o":258.5546430306,"h":258.8636362121,"l":256.4639856035,"c":258.4104968456,"v":1061328.4502341519,"t":1732402800}
+{"o":258.4104968456,"h":261.9256610158,"l":258.0067279585,"c":261.6875665186,"v":1282009.0222387919,"t":1732406400}
+{"o":261.6875665186,"h":263.3919019369,"l":261.4617482621,"c":262.2801270454,"v":1104872.6715571065,"t":1732410000}
+{"o":262.2801270454,"h":263.1864579134,"l":261.2656961661,"c":262.1088189141,"v":1161949.3264981068,"t":1732413600}
+{"o":262.1088189141,"h":262.7230912889,"l":260.9422340864,"c":262.2194076899,"v":975641.3585561588,"t":1732417200}
+{"o":262.2194076899,"h":262.8548095731,"l":259.1505411028,"c":260.4776704131,"v":1169103.2361155325,"t":1732420800}
+{"o":260.4776704131,"h":260.8718569597,"l":255.1681356424,"c":258.7566806076,"v":928827.2212790551,"t":1732424400}
+{"o":258.7566806076,"h":260.0763964857,"l":257.3715727388,"c":259.6455551924,"v":940563.1934628988,"t":1732428000}
+{"o":259.6455551924,"h":260.2441288328,"l":259.0302978505,"c":260.1606493958,"v":850025.1687097959,"t":1732431600}
+{"o":260.1606493958,"h":260.3174596898,"l":257.4502575822,"c":257.5753331518,"v":904525.4721823086,"t":1732435200}
+{"o":257.5753331518,"h":258.773347993,"l":256.561135887,"c":257.9904422285,"v":915070.3125389176,"t":1732438800}
+{"o":257.9904422285,"h":258.4706043909,"l":253.8364845626,"c":255.5414411339,"v":997433.0621707236,"t":1732442400}
+{"o":255.5414411339,"h":255.8678023748,"l":250.524063077,"c":251.9209697726,"v":1197549.3682687106,"t":1732446000}
+{"o":251.9209697726,"h":253.7710019759,"l":244.3382034893,"c":248.2063579942,"v":1724631.8854926475,"t":1732449600}
+{"o":248.2063579942,"h":252.4890454581,"l":246.8116657951,"c":251.0978097283,"v":1139589.429970169,"t":1732453200}
+{"o":251.0978097283,"h":251.3964447998,"l":246.2207779984,"c":250.6403725142,"v":1222922.5941335356,"t":1732456800}
+{"o":250.6403725142,"h":251.090575329,"l":246.9014073564,"c":247.4630595955,"v":1224544.233060539,"t":1732460400}
+{"o":247.4630595955,"h":251.9911883207,"l":246.9271350977,"c":250.1937683788,"v":1355978.8926283626,"t":1732464000}
+{"o":250.1937683788,"h":251.3902132368,"l":247.6660721672,"c":250.8415270008,"v":1191544.2672003896,"t":1732467600}
+{"o":250.8415270008,"h":253.8588760513,"l":249.7425671956,"c":253.1215126522,"v":1066403.6642964578,"t":1732471200}
+{"o":253.1215126522,"h":253.4048705507,"l":250.9199126908,"c":251.8540139901,"v":1069282.9002727019,"t":1732474800}
+{"o":251.8540139901,"h":254.2655822362,"l":251.4777584327,"c":254.1211247701,"v":925153.60561129,"t":1732478400}
+{"o":254.1211247701,"h":254.7626182159,"l":252.7920998964,"c":254.3935923264,"v":825293.1632417495,"t":1732482000}
+{"o":254.3935923264,"h":257.7358403756,"l":254.1036045393,"c":256.8968048325,"v":953334.1737493406,"t":1732485600}
+{"o":256.8968048325,"h":258.2651268665,"l":254.8673858589,"c":256.2382372026,"v":1304495.6334257154,"t":1732489200}
+{"o":256.2382372026,"h":256.7517882236,"l":253.7153199549,"c":254.575802098,"v":1344625.9117707224,"t":1732492800}
+{"o":254.575802098,"h":254.8953140733,"l":249.1485076276,"c":251.9908257686,"v":1403531.4804705693,"t":1732496400}
+{"o":251.9908257686,"h":255.0519352449,"l":251.8371782313,"c":253.4570288389,"v":1106337.447442488,"t":1732500000}
+{"o":253.4570288389,"h":256.280373679,"l":253.2136082889,"c":255.9604828658,"v":1053402.7236358048,"t":1732503600}
+{"o":255.9604828658,"h":257.4836421826,"l":254.4757151899,"c":255.9117685237,"v":1013674.4924210478,"t":1732507200}
+{"o":255.9117685237,"h":257.6135513566,"l":255.568211849,"c":256.7451846843,"v":879171.9816695763,"t":1732510800}
+{"o":256.7451846843,"h":257.5545764797,"l":255.2085338816,"c":255.4390649574,"v":1015324.4751476318,"t":1732514400}
+{"o":255.4390649574,"h":257.63159284,"l":254.9565871962,"c":256.864491935,"v":1165955.1281298329,"t":1732518000}
+{"o":256.864491935,"h":258.7057133009,"l":256.5927264118,"c":258.2798255102,"v":877890.3606789778,"t":1732521600}
+{"o":258.2798255102,"h":260.1180387851,"l":256.6227699233,"c":258.3799656658,"v":1074898.4633954174,"t":1732525200}
+{"o":258.3799656658,"h":259.1617985682,"l":254.9545580537,"c":257.3382719114,"v":903702.7639928232,"t":1732528800}
+{"o":257.3382719114,"h":257.4467456997,"l":254.6923196678,"c":255.6442888582,"v":944789.5363992864,"t":1732532400}
+{"o":255.6442888582,"h":255.997224751,"l":253.6520058484,"c":254.5728609749,"v":1052668.7447233042,"t":1732536000}
+{"o":254.5728609749,"h":255.1953678607,"l":249.9131466742,"c":251.401669036,"v":1314964.9400210187,"t":1732539600}
+{"o":251.401669036,"h":252.3548591676,"l":244.4369252537,"c":245.170619937,"v":1638672.5486517788,"t":1732543200}
+{"o":245.170619937,"h":250.5318662019,"l":238.362934717,"c":248.2228030918,"v":2032540.675239675,"t":1732546800}
+{"o":248.2228030918,"h":249.357035266,"l":244.5646168924,"c":246.1945744452,"v":1605224.7313648248,"t":1732550400}
+{"o":246.1945744452,"h":246.2114046255,"l":240.0090337384,"c":242.9260208628,"v":1643358.3349061809,"t":1732554000}
+{"o":242.9260208628,"h":245.1631522309,"l":241.6760324966,"c":242.9874703616,"v":1226267.6770842185,"t":1732557600}
+{"o":242.9874703616,"h":244.1099330123,"l":239.5430352756,"c":242.7760496641,"v":1288453.1783276664,"t":1732561200}
+{"o":242.7760496641,"h":244.6951409694,"l":241.468334966,"c":243.0377918373,"v":1269372.1635102369,"t":1732564800}
+{"o":243.0377918373,"h":243.8979781626,"l":238.086451261,"c":241.5214493928,"v":1417236.4768630115,"t":1732568400}
+{"o":241.5214493928,"h":242.1584277723,"l":234.0172001192,"c":239.7530959538,"v":1414307.5326571881,"t":1732572000}
+{"o":239.7530959538,"h":241.8918094275,"l":236.729081504,"c":237.1809478293,"v":1161732.9410114107,"t":1732575600}
+{"o":237.1809478293,"h":241.6864134471,"l":236.4936723101,"c":238.4373587222,"v":1409306.4120579499,"t":1732579200}
+{"o":238.4373587222,"h":241.0648629361,"l":237.5281099078,"c":240.584426526,"v":1034305.5245627768,"t":1732582800}
+{"o":240.584426526,"h":242.6516779766,"l":239.3926279356,"c":241.8231896362,"v":958582.6158345435,"t":1732586400}
+{"o":241.8231896362,"h":242.0904865463,"l":239.0509423524,"c":240.5764046636,"v":997770.4824733665,"t":1732590000}
+{"o":240.5764046636,"h":241.6488881449,"l":239.0883579406,"c":240.2892097563,"v":1044884.9217766935,"t":1732593600}
+{"o":240.2892097563,"h":241.9289130127,"l":239.6135289143,"c":241.8955245168,"v":997912.9838470231,"t":1732597200}
+{"o":241.8955245168,"h":242.8620283218,"l":239.8833159567,"c":241.4799334458,"v":1068958.6799134072,"t":1732600800}
+{"o":241.4799334458,"h":241.5438705297,"l":237.1546867596,"c":238.8410380765,"v":1124265.0026841396,"t":1732604400}
+{"o":238.8410380765,"h":239.8485486423,"l":233.0147028661,"c":235.6659720184,"v":1504628.2051082074,"t":1732608000}
+{"o":235.6659720184,"h":239.6534709537,"l":235.2710141422,"c":237.0212180658,"v":1134858.5787218998,"t":1732611600}
+{"o":237.0212180658,"h":237.9281706622,"l":229.9116117643,"c":230.0129130144,"v":1188845.1988796389,"t":1732615200}
+{"o":230.0129130144,"h":231.4701720031,"l":224.6561558263,"c":230.7873117745,"v":1660378.3892040325,"t":1732618800}
+{"o":230.7873117745,"h":233.0021838902,"l":228.7547543278,"c":230.526261623,"v":1430980.2644544498,"t":1732622400}
+{"o":230.526261623,"h":232.6371420046,"l":229.0425997301,"c":230.7664922651,"v":1309501.1277872273,"t":1732626000}
+{"o":230.7664922651,"h":236.521379531,"l":228.6006844405,"c":233.7503234069,"v":1460241.8871685667,"t":1732629600}
+{"o":233.7503234069,"h":236.032674386,"l":230.2784131399,"c":230.34894018,"v":1531220.3800499488,"t":1732633200}
+{"o":230.34894018,"h":236.9567269065,"l":229.7915514903,"c":234.8606647001,"v":1467547.3701750962,"t":1732636800}
+{"o":234.8606647001,"h":235.936019501,"l":231.9446822965,"c":233.2567769392,"v":1383107.2785447519,"t":1732640400}
+{"o":233.2567769392,"h":233.3291106245,"l":226.4757757277,"c":228.7780021,"v":1453703.1944472163,"t":1732644000}
+{"o":228.7780021,"h":232.0253640311,"l":228.3234679528,"c":232.0040565228,"v":1452528.1594820186,"t":1732647600}
+{"o":232.0040565228,"h":234.6195275664,"l":229.0224309816,"c":233.5079440344,"v":1481596.3464635438,"t":1732651200}
+{"o":233.5079440344,"h":235.8101526457,"l":231.8237494043,"c":233.145471276,"v":1155466.6254964359,"t":1732654800}
+{"o":233.145471276,"h":235.9373606429,"l":231.7507797833,"c":232.8325223059,"v":1296083.5092131272,"t":1732658400}
+{"o":232.8325223059,"h":234.2549549976,"l":231.2654539718,"c":233.6182910257,"v":1024990.7332834713,"t":1732662000}
+{"o":233.6182910257,"h":236.6312949929,"l":232.1778380257,"c":232.4884189486,"v":1164794.4798813446,"t":1732665600}
+{"o":232.4884189486,"h":235.2008020604,"l":229.1694340478,"c":235.0240881798,"v":1130581.7369660449,"t":1732669200}
+{"o":235.0240881798,"h":236.694756709,"l":232.8934483551,"c":236.5904279099,"v":1239714.9647063247,"t":1732672800}
+{"o":236.5904279099,"h":236.6656852133,"l":233.1835744227,"c":234.4160143781,"v":1374129.8309466161,"t":1732676400}
+{"o":234.4160143781,"h":236.689998603,"l":232.5806207044,"c":232.8604201953,"v":1320036.3424558376,"t":1732680000}
+{"o":232.8604201953,"h":233.0343279003,"l":230.4046841259,"c":231.6969443799,"v":922287.79922679,"t":1732683600}
+{"o":231.6969443799,"h":235.7638011947,"l":231.6969443799,"c":233.5444903608,"v":1191104.9458112784,"t":1732687200}
+{"o":233.5444903608,"h":238.0509346812,"l":233.359553258,"c":237.3468804401,"v":1179682.3581685871,"t":1732690800}
+{"o":237.3468804401,"h":238.044555731,"l":235.9558713757,"c":236.4529403872,"v":1094519.466152797,"t":1732694400}
+{"o":236.4529403872,"h":236.8903743532,"l":234.4176074177,"c":236.6469189366,"v":1043540.0124790787,"t":1732698000}
+{"o":236.6469189366,"h":240.1546864393,"l":234.6858098014,"c":238.9535114469,"v":1061105.1511576774,"t":1732701600}
+{"o":238.9535114469,"h":239.4709151679,"l":237.1242178274,"c":238.053549476,"v":1151505.6034957927,"t":1732705200}
+{"o":238.053549476,"h":238.3477911243,"l":235.3255602203,"c":237.6479710909,"v":1373290.9378760271,"t":1732708800}
+{"o":237.6479710909,"h":241.3917014361,"l":237.0491009148,"c":240.8989803015,"v":1353562.2930092008,"t":1732712400}
+{"o":240.8989803015,"h":242.981413927,"l":239.5625107054,"c":242.5571555889,"v":1405168.1077954622,"t":1732716000}
+{"o":242.5571555889,"h":245.1950813744,"l":240.1592416611,"c":243.8352432138,"v":1470930.9216675134,"t":1732719600}
+{"o":243.8352432138,"h":245.0725337958,"l":241.3538879007,"c":241.9892955514,"v":1497731.740291324,"t":1732723200}
+{"o":241.9892955514,"h":244.2089335579,"l":240.4456090348,"c":243.1643209281,"v":1278547.1358146919,"t":1732726800}
+{"o":243.1643209281,"h":244.9048268413,"l":240.8488626243,"c":242.8253000028,"v":1223886.941551765,"t":1732730400}
+{"o":242.8253000028,"h":244.3832441134,"l":242.0160663116,"c":242.4038252249,"v":1061925.8737891519,"t":1732734000}
+{"o":242.4038252249,"h":246.4802374425,"l":240.6021729743,"c":245.0626075244,"v":1294503.6460650619,"t":1732737600}
+{"o":245.0626075244,"h":245.9042900763,"l":240.9475030956,"c":243.4440682279,"v":1057944.4080061039,"t":1732741200}
+{"o":243.4440682279,"h":245.5415636765,"l":241.5142915547,"c":244.1647455861,"v":1009170.2702608133,"t":1732744800}
+{"o":244.1647455861,"h":246.6849756124,"l":243.6349079088,"c":245.3568143974,"v":1214232.6896011631,"t":1732748400}
+{"o":245.3568143974,"h":249.5464359579,"l":242.9618830379,"c":248.4638065279,"v":1541415.9227889869,"t":1732752000}
+{"o":248.4638065279,"h":248.7240131231,"l":245.5052188188,"c":247.0146621315,"v":1233736.6963120964,"t":1732755600}
+{"o":247.0146621315,"h":249.0931768285,"l":245.1837166256,"c":245.4312173285,"v":1180984.4293786178,"t":1732759200}
+{"o":245.4312173285,"h":246.1837363731,"l":240.6631495406,"c":243.2823406077,"v":1292868.2869605212,"t":1732762800}
+{"o":243.2823406077,"h":245.5880098539,"l":241.9762266706,"c":243.5300076641,"v":1068461.2683574141,"t":1732766400}
+{"o":243.5300076641,"h":244.2207359556,"l":239.8749063595,"c":241.6370399204,"v":908298.6702641447,"t":1732770000}
+{"o":241.6370399204,"h":242.1221543921,"l":239.9180493666,"c":241.6392351651,"v":988185.1029179754,"t":1732773600}
+{"o":241.6392351651,"h":242.8007840091,"l":238.8546761116,"c":241.2109436932,"v":1021682.8253533,"t":1732777200}
+{"o":241.2109436932,"h":242.3135702724,"l":239.8261191361,"c":241.7746458718,"v":1101842.8040472004,"t":1732780800}
+{"o":241.7746458718,"h":242.0066011235,"l":238.8246366007,"c":238.9070783936,"v":1015626.756238588,"t":1732784400}
+{"o":238.9070783936,"h":239.8999413517,"l":236.8072434584,"c":238.7410729061,"v":1097542.6821908127,"t":1732788000}
+{"o":238.7410729061,"h":240.6797703748,"l":237.276568727,"c":240.0035449771,"v":1088589.7217677187,"t":1732791600}
+{"o":240.0035449771,"h":240.3489302541,"l":236.4374227884,"c":239.003573664,"v":1091170.8673863111,"t":1732795200}
+{"o":239.003573664,"h":240.0076185966,"l":235.8595293336,"c":239.5855956647,"v":1191385.2032818459,"t":1732798800}
+{"o":239.5855956647,"h":240.8833436896,"l":237.2057338043,"c":238.3694958665,"v":1469915.3721292685,"t":1732802400}
+{"o":238.3694958665,"h":239.1480495192,"l":235.2904757594,"c":236.0839384952,"v":1404309.4317954062,"t":1732806000}
+{"o":236.0839384952,"h":239.2404850731,"l":236.0831719186,"c":237.8368809245,"v":1273848.088685977,"t":1732809600}
+{"o":237.8368809245,"h":239.5082589258,"l":237.8275067276,"c":238.294844333,"v":1247878.3163511229,"t":1732813200}
+{"o":238.294844333,"h":240.1110678694,"l":238.2867924527,"c":239.7446909618,"v":1094315.722485909,"t":1732816800}
+{"o":239.7446909618,"h":239.8554525321,"l":237.6503569011,"c":238.5142927372,"v":994851.3560181941,"t":1732820400}
+{"o":238.5142927372,"h":239.2045906276,"l":236.7312162124,"c":238.8000123076,"v":942065.6198513957,"t":1732824000}
+{"o":238.8000123076,"h":239.9035733348,"l":238.5766107492,"c":238.9370017373,"v":834468.2295566128,"t":1732827600}
+{"o":238.9370017373,"h":241.1020280454,"l":237.7306906166,"c":241.0488856267,"v":844792.1255927443,"t":1732831200}
+{"o":241.0488856267,"h":241.4709704512,"l":239.9766111152,"c":240.7140022377,"v":875794.5953065611,"t":1732834800}
+{"o":240.7140022377,"h":241.8751730184,"l":239.7983214145,"c":239.9948921203,"v":1001562.7046642902,"t":1732838400}
+{"o":239.9948921203,"h":241.4050031524,"l":238.0212098526,"c":241.0965381179,"v":930379.8404861584,"t":1732842000}
+{"o":241.0965381179,"h":245.2075864366,"l":240.075142975,"c":244.6675306203,"v":978552.644916742,"t":1732845600}
+{"o":244.6675306203,"h":246.2514206378,"l":244.2837465754,"c":245.1238060067,"v":949771.5057088741,"t":1732849200}
+{"o":245.1238060067,"h":245.3160523798,"l":243.2026428626,"c":243.6546352939,"v":968668.7786914805,"t":1732852800}
+{"o":243.6546352939,"h":245.3779122508,"l":242.2451323456,"c":243.7639900242,"v":1093325.797171995,"t":1732856400}
+{"o":243.7639900242,"h":244.4368197463,"l":242.9835721047,"c":243.8739429304,"v":1042702.2345188271,"t":1732860000}
+{"o":243.8739429304,"h":244.670097245,"l":240.6679172959,"c":240.8008006202,"v":1010868.5580629833,"t":1732863600}
+{"o":240.8008006202,"h":243.2575922257,"l":240.7361560749,"c":242.084519257,"v":800338.1697392047,"t":1732867200}
+{"o":242.084519257,"h":244.0271892559,"l":241.830321426,"c":243.5527744327,"v":752656.7921599161,"t":1732870800}
+{"o":243.5527744327,"h":245.3135069358,"l":243.3838435101,"c":244.9301514376,"v":733593.3513582943,"t":1732874400}
+{"o":244.9301514376,"h":248.7013601777,"l":244.624698205,"c":248.4410405481,"v":823338.1617387088,"t":1732878000}
+{"o":248.4410405481,"h":250.7289367464,"l":245.3073396173,"c":246.2493194404,"v":932213.7492621152,"t":1732881600}
+{"o":246.2493194404,"h":247.4766709387,"l":245.6540969948,"c":246.7056313854,"v":791457.4015780243,"t":1732885200}
+{"o":246.7056313854,"h":248.3572680589,"l":245.1470015419,"c":248.3151296711,"v":902790.8001519789,"t":1732888800}
+{"o":248.3151296711,"h":249.9927310523,"l":245.9179824345,"c":247.0023787328,"v":1182922.5292360913,"t":1732892400}
+{"o":247.0023787328,"h":248.9818573169,"l":245.2896318092,"c":245.3585196132,"v":1082648.1139957916,"t":1732896000}
+{"o":245.3585196132,"h":245.8623394586,"l":243.4298848113,"c":243.5585040705,"v":945266.3562150932,"t":1732899600}
+{"o":243.5585040705,"h":245.8178161634,"l":243.2518197089,"c":245.3127024197,"v":868034.1814117939,"t":1732903200}
+{"o":245.3127024197,"h":245.4102539789,"l":242.980244508,"c":244.480288646,"v":848737.7387663566,"t":1732906800}
+{"o":244.480288646,"h":247.1357830738,"l":243.7725646207,"c":245.8326559777,"v":803801.5103715563,"t":1732910400}
+{"o":245.8326559777,"h":247.6616979876,"l":244.6156404876,"c":247.6585985728,"v":787305.9249079258,"t":1732914000}
+{"o":247.6585985728,"h":249.1956807112,"l":246.6180326426,"c":247.2206643843,"v":815202.0747398802,"t":1732917600}
+{"o":247.2206643843,"h":248.0711776386,"l":246.3806283212,"c":246.5942850153,"v":853581.263894347,"t":1732921200}
+{"o":246.5942850153,"h":246.5942850153,"l":243.3796649498,"c":243.7897575593,"v":967832.5741068167,"t":1732924800}
+{"o":243.7897575593,"h":244.9737514459,"l":242.1507299363,"c":243.4215165302,"v":915398.5610630449,"t":1732928400}
+{"o":243.4215165302,"h":245.324629958,"l":243.162766527,"c":245.1101965005,"v":830900.8564302921,"t":1732932000}
+{"o":245.1101965005,"h":246.4475821203,"l":243.0336910798,"c":246.0743453131,"v":871699.2868344419,"t":1732935600}
+{"o":246.0743453131,"h":246.429984716,"l":244.3512325861,"c":245.4982759456,"v":722274.30508021,"t":1732939200}
+{"o":245.4982759456,"h":247.1240415787,"l":243.5489710465,"c":246.8805811841,"v":644651.0625847651,"t":1732942800}
+{"o":246.8805811841,"h":248.3876198645,"l":245.305199488,"c":245.9480056551,"v":745498.612586242,"t":1732946400}
+{"o":245.9480056551,"h":249.4090862839,"l":245.2896207577,"c":247.3984441038,"v":727103.5470936733,"t":1732950000}
+{"o":247.3984441038,"h":248.6039774505,"l":246.6159739089,"c":247.4285226792,"v":689963.1329441052,"t":1732953600}
+{"o":247.4285226792,"h":248.1665480721,"l":246.3982965484,"c":246.9946623594,"v":696704.7639012852,"t":1732957200}
+{"o":246.9946623594,"h":247.637907208,"l":243.3714674629,"c":243.5875650391,"v":768576.2092748469,"t":1732960800}
+{"o":243.5875650391,"h":246.1843112223,"l":243.2439357866,"c":244.5624247926,"v":656184.3354061687,"t":1732964400}
+{"o":244.5624247926,"h":246.4176685565,"l":244.3333843194,"c":245.650275281,"v":725857.0569929866,"t":1732968000}
+{"o":245.650275281,"h":246.2847033341,"l":243.5941932917,"c":243.7473457737,"v":778822.8350343517,"t":1732971600}
+{"o":243.7473457737,"h":244.8503910241,"l":242.0646394024,"c":242.2916725546,"v":762873.7427528431,"t":1732975200}
+{"o":242.2916725546,"h":243.4064048345,"l":241.2047963727,"c":243.0634469647,"v":825139.4451762559,"t":1732978800}
+{"o":243.0634469647,"h":243.7878536627,"l":242.2337319866,"c":243.2989160783,"v":766210.2752302022,"t":1732982400}
+{"o":243.2989160783,"h":243.3662804863,"l":241.9737965884,"c":242.9762620382,"v":858567.8488690259,"t":1732986000}
+{"o":242.9762620382,"h":243.3708949377,"l":240.7347576342,"c":242.8921032944,"v":852895.778277115,"t":1732989600}
+{"o":242.8921032944,"h":244.3976827165,"l":241.1203656407,"c":243.1756669901,"v":736363.1044729183,"t":1732993200}
+{"o":243.1756669901,"h":244.846413722,"l":242.8036227557,"c":244.1091395626,"v":663954.045196719,"t":1732996800}
+{"o":244.1091395626,"h":244.3846409898,"l":243.0566058356,"c":243.7732179468,"v":713210.172208006,"t":1733000400}
+{"o":243.7732179468,"h":243.8905628357,"l":240.910602652,"c":241.5447498163,"v":768197.1302698724,"t":1733004000}
+{"o":241.5447498163,"h":243.1801905201,"l":240.467668634,"c":240.743282213,"v":759557.893403184,"t":1733007600}
+{"o":240.743282213,"h":243.0743975882,"l":239.1518147639,"c":240.7577741362,"v":940605.4304220645,"t":1733011200}
+{"o":240.7577741362,"h":242.8616689864,"l":238.910554629,"c":240.1214081416,"v":1038227.4396273136,"t":1733014800}
+{"o":240.1214081416,"h":243.2776757026,"l":237.2192039142,"c":237.7080734246,"v":1054378.1040667528,"t":1733018400}
+{"o":237.7080734246,"h":239.6278850378,"l":237.6267128662,"c":238.7792374868,"v":793782.1163658939,"t":1733022000}
+{"o":238.7792374868,"h":240.0717421534,"l":237.4793519854,"c":239.8500540786,"v":636991.1983654966,"t":1733025600}
+{"o":239.8500540786,"h":239.8864714881,"l":238.3672898048,"c":238.4694839757,"v":666241.2193277717,"t":1733029200}
+{"o":238.4694839757,"h":239.6517346131,"l":238.1858302752,"c":238.7437698796,"v":602548.6950037954,"t":1733032800}
+{"o":238.7437698796,"h":239.6214432132,"l":237.4027687514,"c":238.6574941905,"v":630185.3813280325,"t":1733036400}
+{"o":238.6574941905,"h":242.2121407809,"l":238.4939213443,"c":241.6886917493,"v":778237.0657807394,"t":1733040000}
+{"o":241.6886917493,"h":241.8680899102,"l":240.1236046366,"c":240.7423052519,"v":580806.5827375879,"t":1733043600}
+{"o":240.7423052519,"h":240.8275151888,"l":237.5115812179,"c":239.2983758929,"v":580602.7833506023,"t":1733047200}
+{"o":239.2983758929,"h":240.4717131821,"l":239.2465108307,"c":240.2910209616,"v":610320.9212670946,"t":1733050800}
+{"o":240.2910209616,"h":240.5749110055,"l":239.7362654862,"c":240.1866291969,"v":681378.6881455294,"t":1733054400}
+{"o":240.1866291969,"h":241.6981413987,"l":239.3444917196,"c":241.0693905444,"v":841778.8825105205,"t":1733058000}
+{"o":241.0693905444,"h":241.9613064273,"l":240.0928022605,"c":241.3897838906,"v":989471.6870746906,"t":1733061600}
+{"o":241.3897838906,"h":242.6313941172,"l":238.9481498096,"c":241.7471624206,"v":1052349.8023728998,"t":1733065200}
+{"o":241.7471624206,"h":243.7023408326,"l":240.3738167474,"c":241.3352805558,"v":991419.5799349,"t":1733068800}
+{"o":241.3352805558,"h":241.50837789,"l":239.5258085805,"c":240.2672689143,"v":952247.6284781109,"t":1733072400}
+{"o":240.2672689143,"h":241.4721307519,"l":239.0855843288,"c":239.3630991693,"v":824334.0981859844,"t":1733076000}
+{"o":239.3630991693,"h":240.178440975,"l":238.1335677425,"c":239.433282205,"v":915947.3595882704,"t":1733079600}
+{"o":239.433282205,"h":239.7815302981,"l":236.9581303434,"c":238.8714405491,"v":985090.3839999501,"t":1733083200}
+{"o":238.8714405491,"h":240.7601628207,"l":238.2889589188,"c":240.3708056114,"v":1050527.9770263529,"t":1733086800}
+{"o":240.3708056114,"h":242.5495131195,"l":239.5757598726,"c":241.4866534525,"v":1020303.9081693987,"t":1733090400}
+{"o":241.4866534525,"h":243.586155022,"l":239.6819062728,"c":239.9771705246,"v":896582.1588302579,"t":1733094000}
+{"o":239.9771705246,"h":240.2576114904,"l":236.7206963953,"c":238.2014739063,"v":988338.4204151467,"t":1733097600}
+{"o":238.2014739063,"h":241.1277306762,"l":237.7301955648,"c":240.9245138618,"v":1215622.1778060347,"t":1733101200}
+{"o":240.9245138618,"h":241.4356383526,"l":235.4686412532,"c":237.2293636135,"v":1190381.8229127731,"t":1733104800}
+{"o":237.2293636135,"h":237.8765999381,"l":230.7364223511,"c":231.4915230726,"v":1491634.1963516101,"t":1733108400}
+{"o":231.4915230726,"h":233.3063775377,"l":228.1877332159,"c":232.4293540439,"v":2069256.734468312,"t":1733112000}
+{"o":232.4293540439,"h":234.4935873881,"l":230.2516252055,"c":231.5700573672,"v":986492.6825234654,"t":1733115600}
+{"o":231.5700573672,"h":232.4573246212,"l":228.6293462893,"c":231.4081926141,"v":1138352.9429907894,"t":1733119200}
+{"o":231.4081926141,"h":232.8947024506,"l":229.1340755967,"c":231.6991653122,"v":1023937.268165656,"t":1733122800}
+{"o":231.6991653122,"h":231.831999662,"l":225.0481793454,"c":228.6960642921,"v":1417005.4327519266,"t":1733126400}
+{"o":228.6960642921,"h":230.8752384505,"l":226.7634089891,"c":230.8157235648,"v":923398.2116134601,"t":1733130000}
+{"o":230.8157235648,"h":230.8666811633,"l":225.0202897991,"c":226.4698581438,"v":851927.6003985562,"t":1733133600}
+{"o":226.4698581438,"h":228.1829772935,"l":225.0965647363,"c":227.709990294,"v":846505.4061553075,"t":1733137200}
+{"o":227.709990294,"h":228.8747277563,"l":223.4118414538,"c":225.0066053933,"v":1025815.5024258501,"t":1733140800}
+{"o":225.0066053933,"h":229.146763819,"l":223.5571081617,"c":228.7776347835,"v":1203090.2670558088,"t":1733144400}
+{"o":228.7776347835,"h":231.1557009954,"l":226.6125095551,"c":228.7737150337,"v":1250702.8208314686,"t":1733148000}
+{"o":228.7737150337,"h":234.476680281,"l":226.4301658175,"c":232.31286003,"v":2517966.0992106725,"t":1733151600}
+{"o":232.31286003,"h":233.1135498518,"l":226.4965162113,"c":229.2154809976,"v":1993225.5780439198,"t":1733155200}
+{"o":229.2154809976,"h":230.1636890192,"l":220.90897137,"c":223.3343462569,"v":2002790.966592744,"t":1733158800}
+{"o":223.3343462569,"h":228.1516632274,"l":221.717476185,"c":226.35877588,"v":1583961.6004492759,"t":1733162400}
+{"o":226.35877588,"h":226.8540222119,"l":222.7145443102,"c":226.8354387677,"v":1301063.1450216635,"t":1733166000}
+{"o":226.8354387677,"h":228.0486069705,"l":224.1919421115,"c":225.8820862276,"v":1231052.6141528301,"t":1733169600}
+{"o":225.8820862276,"h":227.3410157837,"l":223.474208696,"c":225.112621034,"v":1250459.7504728178,"t":1733173200}
+{"o":225.112621034,"h":228.1958422657,"l":224.5200509218,"c":227.3786963076,"v":1160916.8065587324,"t":1733176800}
+{"o":227.3786963076,"h":229.0748250939,"l":226.8421303317,"c":228.6988082571,"v":1088818.3767532625,"t":1733180400}
+{"o":228.6988082571,"h":229.6401751495,"l":227.3861661608,"c":228.6477796394,"v":1259146.0573241836,"t":1733184000}
+{"o":228.6477796394,"h":229.6096996778,"l":226.768630466,"c":226.9264767658,"v":1376373.6332273178,"t":1733187600}
+{"o":226.9264767658,"h":232.2792505529,"l":224.0365127505,"c":231.2086234041,"v":1293702.7335937475,"t":1733191200}
+{"o":231.2086234041,"h":232.7772059104,"l":230.058816507,"c":230.924920271,"v":1041473.5291211582,"t":1733194800}
+{"o":230.924920271,"h":232.3897530104,"l":229.2935253893,"c":231.5460835981,"v":1221115.4116938901,"t":1733198400}
+{"o":231.5460835981,"h":231.6307433096,"l":229.9670595475,"c":231.0874096412,"v":923012.6467201245,"t":1733202000}
+{"o":231.0874096412,"h":233.9958589646,"l":229.3821155163,"c":230.0528247356,"v":1239968.5133989842,"t":1733205600}
+{"o":230.0528247356,"h":230.9124442763,"l":227.5571324921,"c":229.8593139484,"v":1623296.5747938894,"t":1733209200}
+{"o":229.8593139484,"h":231.5111571265,"l":228.7178630136,"c":229.8912215927,"v":1047063.5860671182,"t":1733212800}
+{"o":229.8912215927,"h":229.9821345489,"l":227.1276749585,"c":227.833038721,"v":1037914.7594137333,"t":1733216400}
+{"o":227.833038721,"h":228.9853852546,"l":225.7438872272,"c":226.1794421115,"v":919804.2850918645,"t":1733220000}
+{"o":226.1794421115,"h":229.2983708221,"l":225.9054000245,"c":228.497998416,"v":943743.4894659451,"t":1733223600}
+{"o":228.497998416,"h":228.597955706,"l":225.0401025803,"c":227.1769583241,"v":908987.2329549412,"t":1733227200}
+{"o":227.1769583241,"h":227.628798031,"l":218.7367404951,"c":221.3071063765,"v":1835647.4751361937,"t":1733230800}
+{"o":221.3071063765,"h":228.2428108314,"l":216.8797793804,"c":227.1365194173,"v":2386298.4133045734,"t":1733234400}
+{"o":227.1365194173,"h":229.1877572782,"l":223.1660788849,"c":226.1678979407,"v":1921105.1673751718,"t":1733238000}
+{"o":226.1678979407,"h":228.2228570693,"l":224.4719079282,"c":226.0375432195,"v":1288382.3185080853,"t":1733241600}
+{"o":226.0375432195,"h":227.6460578487,"l":222.4616473009,"c":227.5264842946,"v":1454742.0249104628,"t":1733245200}
+{"o":227.5264842946,"h":230.5244568629,"l":225.7288960008,"c":230.0488792295,"v":1289531.2044658705,"t":1733248800}
+{"o":230.0488792295,"h":231.4481212103,"l":227.573720849,"c":231.1857685543,"v":1183669.810747952,"t":1733252400}
+{"o":231.1857685543,"h":233.2502047223,"l":230.7346104781,"c":231.6972575218,"v":1256837.3651302634,"t":1733256000}
+{"o":231.6972575218,"h":242.8577217793,"l":229.3450777765,"c":240.6957630566,"v":2428865.2471941905,"t":1733259600}
+{"o":240.6957630566,"h":241.0352577159,"l":237.1948101199,"c":239.6958532493,"v":1541323.1259249272,"t":1733263200}
+{"o":239.6958532493,"h":240.0656668258,"l":236.5746986566,"c":237.1330736004,"v":1311627.0493626902,"t":1733266800}
+{"o":237.1330736004,"h":243.1727486823,"l":237.042653077,"c":240.6955479958,"v":1391734.7630288806,"t":1733270400}
+{"o":240.6955479958,"h":243.3471397751,"l":239.1387869464,"c":242.3795884877,"v":1420734.5236904856,"t":1733274000}
+{"o":242.3795884877,"h":243.8223172633,"l":235.9689880733,"c":239.0946409665,"v":1511374.3837002683,"t":1733277600}
+{"o":239.0946409665,"h":242.2387589043,"l":238.8763322602,"c":240.876054877,"v":1054997.2476380749,"t":1733281200}
+{"o":240.876054877,"h":241.5093477563,"l":239.6038636294,"c":240.9788818025,"v":996102.6379339101,"t":1733284800}
+{"o":240.9788818025,"h":244.1499191568,"l":240.7768930739,"c":241.1914720267,"v":946363.0162048512,"t":1733288400}
+{"o":241.1914720267,"h":241.5728680973,"l":239.1109124404,"c":240.9150989474,"v":819562.4491433889,"t":1733292000}
+{"o":240.9150989474,"h":241.0761113351,"l":239.4473853173,"c":239.8317475175,"v":681860.4712744016,"t":1733295600}
+{"o":239.8317475175,"h":240.4933499196,"l":238.1083053266,"c":238.8237820197,"v":735562.0067216104,"t":1733299200}
+{"o":238.8237820197,"h":240.4869456191,"l":238.535030077,"c":238.808412991,"v":679684.6590375254,"t":1733302800}
+{"o":238.808412991,"h":241.0360187665,"l":238.4989406784,"c":239.8733921909,"v":663384.6246660829,"t":1733306400}
+{"o":239.8733921909,"h":240.5291285248,"l":238.159054967,"c":239.0550643817,"v":778464.9037876303,"t":1733310000}
+{"o":239.0550643817,"h":239.2891413694,"l":234.7545843209,"c":235.8172323838,"v":1103749.5199461428,"t":1733313600}
+{"o":235.8172323838,"h":236.6233774628,"l":233.4938681387,"c":234.2864592516,"v":964303.5414918892,"t":1733317200}
+{"o":234.2864592516,"h":236.9468133331,"l":231.5919922639,"c":235.3881290709,"v":1384635.7829867862,"t":1733320800}
+{"o":235.3881290709,"h":238.4640709446,"l":233.7583577909,"c":237.0497601863,"v":1612140.0237862663,"t":1733324400}
+{"o":237.0497601863,"h":238.2039968256,"l":227.0610354366,"c":228.7639794595,"v":1947743.9664473529,"t":1733328000}
+{"o":228.7639794595,"h":232.4243019379,"l":227.4616719782,"c":232.1405555156,"v":1643188.2574346142,"t":1733331600}
+{"o":232.1405555156,"h":234.2185222686,"l":231.3527347628,"c":233.1844010913,"v":1212402.3441873873,"t":1733335200}
+{"o":233.1844010913,"h":236.266112844,"l":232.1022843004,"c":236.0278732982,"v":997244.7318206904,"t":1733338800}
+{"o":236.0278732982,"h":239.7804419451,"l":233.7136888561,"c":236.3140220195,"v":1412743.1683117177,"t":1733342400}
+{"o":236.3140220195,"h":238.0149828755,"l":231.1738011103,"c":232.9789719665,"v":1517897.1317284564,"t":1733346000}
+{"o":232.9789719665,"h":235.0348487172,"l":232.2529651502,"c":232.3562497571,"v":1039253.8691115817,"t":1733349600}
+{"o":232.3562497571,"h":232.7538530391,"l":229.0022375184,"c":232.4731507877,"v":1154400.3219769963,"t":1733353200}
+{"o":232.4731507877,"h":232.9825923974,"l":229.2590202281,"c":229.5288451704,"v":1135187.4187883744,"t":1733356800}
+{"o":229.5288451704,"h":229.9510226991,"l":226.0558080802,"c":229.006134183,"v":1405754.811473514,"t":1733360400}
+{"o":229.006134183,"h":238.4150343284,"l":228.6287505091,"c":234.6589723117,"v":1656428.1952166471,"t":1733364000}
+{"o":234.6589723117,"h":241.7595256254,"l":234.3805837416,"c":236.1208619546,"v":2121144.9709356623,"t":1733367600}
+{"o":236.1208619546,"h":241.459793517,"l":235.9191152931,"c":239.943964504,"v":1400752.5292072499,"t":1733371200}
+{"o":239.943964504,"h":240.4528521979,"l":235.8206608626,"c":238.0759366705,"v":1121609.9302634322,"t":1733374800}
+{"o":238.0759366705,"h":238.6409107591,"l":233.8352217709,"c":236.6382723278,"v":974607.9948117511,"t":1733378400}
+{"o":236.6382723278,"h":238.1907184603,"l":236.3477807683,"c":237.0727796001,"v":791318.0132097928,"t":1733382000}
+{"o":237.0727796001,"h":239.8038699463,"l":236.6505559875,"c":238.8735969216,"v":892899.8833941108,"t":1733385600}
+{"o":238.8735969216,"h":240.8862829873,"l":237.8723215418,"c":240.8148640982,"v":880953.4442664128,"t":1733389200}
+{"o":240.8148640982,"h":243.3061627423,"l":239.9915012595,"c":240.1329664916,"v":859202.9953848997,"t":1733392800}
+{"o":240.1329664916,"h":245.6083990391,"l":239.8235412946,"c":245.0877203,"v":837589.4677623189,"t":1733396400}
+{"o":245.0877203,"h":248.6796683193,"l":244.2943739873,"c":244.6479159061,"v":1208612.860281067,"t":1733400000}
+{"o":244.6479159061,"h":245.913877229,"l":241.668231027,"c":243.4927775932,"v":933509.2199394216,"t":1733403600}
+{"o":243.4927775932,"h":244.6550549654,"l":241.3856028721,"c":244.2134475902,"v":1047722.3550686383,"t":1733407200}
+{"o":244.2134475902,"h":245.4403342228,"l":239.4447895135,"c":242.3518002892,"v":1415126.7312638611,"t":1733410800}
+{"o":242.3518002892,"h":246.189945639,"l":240.8149037888,"c":242.7851475853,"v":1325132.8911858918,"t":1733414400}
+{"o":242.7851475853,"h":243.9855228057,"l":241.8173787486,"c":243.197943811,"v":1008964.4724837652,"t":1733418000}
+{"o":243.197943811,"h":243.4832359672,"l":239.2645754998,"c":239.5859744163,"v":1053652.3767890166,"t":1733421600}
+{"o":239.5859744163,"h":240.2649176172,"l":235.2009041225,"c":236.1483287237,"v":1449140.1972845388,"t":1733425200}
+{"o":236.1483287237,"h":236.9075323931,"l":232.4029528124,"c":236.1209225885,"v":1506766.7970071074,"t":1733428800}
+{"o":236.1209225885,"h":237.4593992443,"l":235.2178773421,"c":237.0391916838,"v":842130.1189835791,"t":1733432400}
+{"o":237.0391916838,"h":238.5518265091,"l":228.5939268187,"c":238.5502226964,"v":1936417.9549354988,"t":1733436000}
+{"o":238.5502226964,"h":245.2705152482,"l":236.4467290643,"c":239.1808516125,"v":1880108.0677619765,"t":1733439600}
+{"o":239.1808516125,"h":245.9655400931,"l":237.6631978469,"c":245.8797385099,"v":1450051.4361343943,"t":1733443200}
+{"o":245.8797385099,"h":250.9615053895,"l":242.7589291405,"c":247.1138814465,"v":1542641.0609363737,"t":1733446800}
+{"o":247.1138814465,"h":247.4199907386,"l":244.4498140862,"c":246.0333647471,"v":984219.0265117666,"t":1733450400}
+{"o":246.0333647471,"h":246.0333647471,"l":241.7319603021,"c":245.1745703851,"v":1234991.0027758565,"t":1733454000}
+{"o":245.1745703851,"h":246.2557066225,"l":243.1644931695,"c":244.2031849632,"v":964632.2414494877,"t":1733457600}
+{"o":244.2031849632,"h":245.0851247934,"l":241.4988227411,"c":241.85589425,"v":830094.560328206,"t":1733461200}
+{"o":241.85589425,"h":242.8767924146,"l":240.9144623143,"c":242.0378343146,"v":765459.8890839835,"t":1733464800}
+{"o":242.0378343146,"h":242.5852026265,"l":241.1029734411,"c":242.5432478598,"v":721957.2756412437,"t":1733468400}
+{"o":242.5432478598,"h":243.7468069075,"l":241.0316790019,"c":241.0316790019,"v":881519.4085076514,"t":1733472000}
+{"o":241.0316790019,"h":241.1762490515,"l":238.3197077548,"c":238.7886780084,"v":936562.8585031446,"t":1733475600}
+{"o":238.7886780084,"h":239.326559907,"l":237.2491881455,"c":238.8989595188,"v":788578.829535296,"t":1733479200}
+{"o":238.8989595188,"h":239.3886868023,"l":236.6741260545,"c":237.2987999585,"v":703585.0519500453,"t":1733482800}
+{"o":237.2987999585,"h":238.6415633055,"l":234.0728956916,"c":234.4161286589,"v":859036.0643262843,"t":1733486400}
+{"o":234.4161286589,"h":238.5439252378,"l":234.0466772631,"c":237.7853017285,"v":1316342.372074754,"t":1733490000}
+{"o":237.7853017285,"h":241.2692646408,"l":236.6805724532,"c":241.223523925,"v":1164497.526596515,"t":1733493600}
+{"o":241.223523925,"h":243.1892075172,"l":238.8862150048,"c":241.3183911325,"v":1351209.5131616439,"t":1733497200}
+{"o":241.3183911325,"h":242.3129233465,"l":240.0447449651,"c":242.1525517699,"v":1205868.2920789216,"t":1733500800}
+{"o":242.1525517699,"h":243.8503309046,"l":241.6166427361,"c":242.4331134975,"v":1077595.9729337811,"t":1733504400}
+{"o":242.4331134975,"h":244.4979136706,"l":241.8285503978,"c":242.3822555354,"v":991911.2653461036,"t":1733508000}
+{"o":242.3822555354,"h":243.5503481881,"l":240.6268693039,"c":243.235298964,"v":911900.7759205992,"t":1733511600}
+{"o":243.235298964,"h":244.2805241015,"l":241.1114371712,"c":241.7383945746,"v":878735.5946270502,"t":1733515200}
+{"o":241.7383945746,"h":242.7862600161,"l":240.9721073847,"c":241.0837903336,"v":851937.5154668152,"t":1733518800}
+{"o":241.0837903336,"h":242.0570532878,"l":240.4533573808,"c":240.8280405139,"v":822194.4475527107,"t":1733522400}
+{"o":240.8280405139,"h":241.4979876446,"l":238.7446562311,"c":240.2811383746,"v":958442.8473577511,"t":1733526000}
+{"o":240.2811383746,"h":240.8324110729,"l":238.8063879992,"c":239.7665286845,"v":854571.3469896108,"t":1733529600}
+{"o":239.7665286845,"h":240.4809350018,"l":237.5515092453,"c":238.8627014251,"v":781417.9154650457,"t":1733533200}
+{"o":238.8627014251,"h":240.0053957617,"l":237.5334123895,"c":239.1413393912,"v":711322.5344354617,"t":1733536800}
+{"o":239.1413393912,"h":239.5017457756,"l":236.5384893224,"c":238.2819184523,"v":755354.1059708033,"t":1733540400}
+{"o":238.2819184523,"h":238.9143157207,"l":237.4058085516,"c":238.7086036472,"v":670282.8336928468,"t":1733544000}
+{"o":238.7086036472,"h":239.49335626,"l":238.0298850054,"c":238.7414883598,"v":629104.4897551482,"t":1733547600}
+{"o":238.7414883598,"h":239.8244844646,"l":238.00704792,"c":239.3019931826,"v":681394.5243202721,"t":1733551200}
+{"o":239.3019931826,"h":240.0330861657,"l":238.646541638,"c":239.4999226753,"v":680399.3778887352,"t":1733554800}
+{"o":239.4999226753,"h":239.8250027718,"l":238.3314366288,"c":239.3417840949,"v":657883.7501096509,"t":1733558400}
+{"o":239.3417840949,"h":242.105277153,"l":238.8577921417,"c":242.0129777502,"v":757892.3419927893,"t":1733562000}
+{"o":242.0129777502,"h":242.6480597175,"l":240.3828392408,"c":241.6533583564,"v":719270.7513542544,"t":1733565600}
+{"o":241.6533583564,"h":242.5474434738,"l":241.2921949571,"c":241.4960291375,"v":605054.3111369776,"t":1733569200}
+{"o":241.4960291375,"h":242.4695031741,"l":240.6905801188,"c":241.4500584097,"v":600964.3190554472,"t":1733572800}
+{"o":241.4500584097,"h":242.8568754204,"l":240.7006005861,"c":242.6414158156,"v":676109.9258348211,"t":1733576400}
+{"o":242.6414158156,"h":246.1825971708,"l":240.9410387491,"c":246.0195640981,"v":962996.1501091147,"t":1733580000}
+{"o":246.0195640981,"h":246.5747409218,"l":243.0209581107,"c":244.1476274561,"v":999095.7096512399,"t":1733583600}
+{"o":244.1476274561,"h":245.5685142782,"l":242.1299784709,"c":245.2748467295,"v":1031568.0712763143,"t":1733587200}
+{"o":245.2748467295,"h":245.456681976,"l":243.1141638521,"c":244.2614224576,"v":952421.3662630336,"t":1733590800}
+{"o":244.2614224576,"h":245.7416283159,"l":243.4864669986,"c":245.2335677574,"v":1068376.5214052631,"t":1733594400}
+{"o":245.2335677574,"h":245.8558116931,"l":243.6961377356,"c":244.9937305483,"v":924893.7245264238,"t":1733598000}
+{"o":244.9937305483,"h":246.3671114746,"l":243.8506903285,"c":244.4707417304,"v":941859.7602588808,"t":1733601600}
+{"o":244.4707417304,"h":246.4102827947,"l":243.3609082626,"c":244.8753739425,"v":987037.4835224777,"t":1733605200}
+{"o":244.8753739425,"h":246.9341093973,"l":241.7620620404,"c":241.9846007881,"v":884023.9668671676,"t":1733608800}
+{"o":241.9846007881,"h":243.4849695292,"l":241.21123791,"c":241.4238292779,"v":809723.4039441878,"t":1733612400}
+{"o":241.4238292779,"h":242.7774069901,"l":239.7246606769,"c":242.3763758897,"v":889851.704472238,"t":1733616000}
+{"o":242.3763758897,"h":243.4288797599,"l":241.5793062211,"c":242.5458853694,"v":760449.2634580949,"t":1733619600}
+{"o":242.5458853694,"h":244.8864766818,"l":242.4660568456,"c":244.471146951,"v":779961.3752271694,"t":1733623200}
+{"o":244.471146951,"h":245.2087588551,"l":242.5590799813,"c":243.9719292833,"v":829841.5222837874,"t":1733626800}
+{"o":243.9719292833,"h":244.3602346146,"l":241.6240190006,"c":241.6392922432,"v":648719.3331316876,"t":1733630400}
+{"o":241.6392922432,"h":242.2992479334,"l":239.1314172169,"c":240.4716779317,"v":755928.4648896053,"t":1733634000}
+{"o":240.4716779317,"h":241.8126521527,"l":239.7642933225,"c":241.3254943491,"v":715307.8320976492,"t":1733637600}
+{"o":241.3254943491,"h":242.0899587343,"l":240.6042580064,"c":240.7909541763,"v":643279.0787054729,"t":1733641200}
+{"o":240.7909541763,"h":240.9996822758,"l":238.0520410313,"c":238.1301760734,"v":820642.6822853087,"t":1733644800}
+{"o":238.1301760734,"h":239.2117414688,"l":236.3827619248,"c":237.029473286,"v":761389.6040666238,"t":1733648400}
+{"o":237.029473286,"h":239.6175825548,"l":237.007293733,"c":238.3998411947,"v":628545.8636569958,"t":1733652000}
+{"o":238.3998411947,"h":239.667654342,"l":237.9004266188,"c":239.162276601,"v":542103.3894599942,"t":1733655600}
+{"o":239.162276601,"h":239.826177134,"l":237.8692441307,"c":239.2302327324,"v":621416.448954424,"t":1733659200}
+{"o":239.2302327324,"h":240.8761435372,"l":238.5223770589,"c":240.5313176274,"v":709354.460651996,"t":1733662800}
+{"o":240.5313176274,"h":240.6827147157,"l":238.8258329398,"c":238.9552710738,"v":644202.6821544606,"t":1733666400}
+{"o":238.9552710738,"h":240.7201337082,"l":237.5403162136,"c":240.4941615059,"v":784909.9708553216,"t":1733670000}
+{"o":240.4941615059,"h":240.8701207373,"l":238.4931929467,"c":239.0351614628,"v":883159.7985885732,"t":1733673600}
+{"o":239.0351614628,"h":239.8688926583,"l":238.1501629749,"c":239.8130057723,"v":767379.2832081618,"t":1733677200}
+{"o":239.8130057723,"h":239.9462172508,"l":238.1711239842,"c":238.2849564782,"v":732155.9178390721,"t":1733680800}
+{"o":238.2849564782,"h":239.9003826801,"l":237.1703717165,"c":239.6289630138,"v":766069.5190501267,"t":1733684400}
+{"o":239.6289630138,"h":239.9058155826,"l":238.3347140053,"c":238.4936395984,"v":771894.1015029397,"t":1733688000}
+{"o":238.4936395984,"h":239.0227472479,"l":237.5591545402,"c":238.8530372948,"v":700606.9690883013,"t":1733691600}
+{"o":238.8530372948,"h":239.9449193658,"l":238.5112882599,"c":239.9145662348,"v":649868.3542742288,"t":1733695200}
+{"o":239.9145662348,"h":240.9692910638,"l":239.0923780412,"c":240.2546622407,"v":811492.5425713821,"t":1733698800}
+{"o":240.2546622407,"h":240.5085234689,"l":235.6546506189,"c":236.8232634921,"v":1111627.8053220497,"t":1733702400}
+{"o":236.8232634921,"h":237.9871998732,"l":234.9573407387,"c":235.524588066,"v":906974.0793132244,"t":1733706000}
+{"o":235.524588066,"h":236.7655117279,"l":233.0014178631,"c":235.0042765237,"v":906393.0226592328,"t":1733709600}
+{"o":235.0042765237,"h":235.934544315,"l":233.1145533809,"c":234.917327073,"v":815116.0318810517,"t":1733713200}
+{"o":234.917327073,"h":235.724009898,"l":233.7508695103,"c":235.6105188852,"v":756776.724859196,"t":1733716800}
+{"o":235.6105188852,"h":235.9376687679,"l":234.523907456,"c":235.6799820864,"v":639442.5621080472,"t":1733720400}
+{"o":235.6799820864,"h":235.7322791843,"l":233.2604643392,"c":233.5529916617,"v":792747.7019378712,"t":1733724000}
+{"o":233.5529916617,"h":235.4145110651,"l":231.3134179034,"c":234.6082998705,"v":1076137.8713510763,"t":1733727600}
+{"o":234.6082998705,"h":234.8530130643,"l":229.252033666,"c":229.5352888989,"v":1052909.1144948008,"t":1733731200}
+{"o":229.5352888989,"h":231.5890699033,"l":227.7000802618,"c":229.7282571773,"v":1038478.9073664235,"t":1733734800}
+{"o":229.7282571773,"h":231.1201845477,"l":229.0947012401,"c":230.8895051386,"v":726334.6545079261,"t":1733738400}
+{"o":230.8895051386,"h":230.9222102773,"l":227.6872870832,"c":228.8449664211,"v":848547.7180542317,"t":1733742000}
+{"o":228.8449664211,"h":230.6147488356,"l":227.8041481998,"c":230.5181292617,"v":893853.9996246785,"t":1733745600}
+{"o":230.5181292617,"h":232.6836613563,"l":229.5532016563,"c":231.9384173817,"v":840498.3391161031,"t":1733749200}
+{"o":231.9384173817,"h":234.7484660469,"l":231.0988684763,"c":233.7331708363,"v":955970.4798633172,"t":1733752800}
+{"o":233.7331708363,"h":234.6019220106,"l":225.4640766746,"c":227.0155995569,"v":1664839.4474649087,"t":1733756400}
+{"o":227.0155995569,"h":229.1181078042,"l":225.2282716013,"c":227.3353455197,"v":1167109.4866353325,"t":1733760000}
+{"o":227.3353455197,"h":228.4173169397,"l":225.841076633,"c":225.8854618917,"v":1020446.7624941273,"t":1733763600}
+{"o":225.8854618917,"h":228.1321057568,"l":225.8428081956,"c":227.223816722,"v":986261.180989561,"t":1733767200}
+{"o":227.223816722,"h":227.317657143,"l":224.1444615661,"c":224.6776473912,"v":1197087.253408439,"t":1733770800}
+{"o":224.6776473912,"h":226.898226128,"l":221.2103399768,"c":222.1657237505,"v":2356976.5249290601,"t":1733774400}
+{"o":222.1657237505,"h":223.6414056368,"l":207.3657160795,"c":220.9461842524,"v":3726089.4341753209,"t":1733778000}
+{"o":220.9461842524,"h":221.7434860943,"l":208.478945536,"c":220.7361843958,"v":3016246.067057183,"t":1733781600}
+{"o":220.7361843958,"h":223.0666393189,"l":218.9001732727,"c":219.6002760674,"v":1733971.3668897252,"t":1733785200}
+{"o":219.6002760674,"h":223.9371416586,"l":216.4471177101,"c":220.6450074654,"v":1754788.8278972488,"t":1733788800}
+{"o":220.6450074654,"h":222.310437617,"l":218.7315181688,"c":221.85528083,"v":1326877.2566419328,"t":1733792400}
+{"o":221.85528083,"h":221.8836381068,"l":215.2530785633,"c":215.7040565429,"v":1429146.7395421055,"t":1733796000}
+{"o":215.7040565429,"h":218.7021656352,"l":208.8136617537,"c":218.6649078306,"v":2110059.1825615624,"t":1733799600}
+{"o":218.6649078306,"h":219.3086822046,"l":215.0009350397,"c":219.003809776,"v":1287146.1893025148,"t":1733803200}
+{"o":219.003809776,"h":220.3364315772,"l":217.3170794524,"c":219.1804148777,"v":1031246.5767280876,"t":1733806800}
+{"o":219.1804148777,"h":221.6403699816,"l":218.3338549326,"c":221.0278475097,"v":1090328.4984497048,"t":1733810400}
+{"o":221.0278475097,"h":221.0702524553,"l":218.6505521103,"c":220.2078476391,"v":899825.3317205984,"t":1733814000}
+{"o":220.2078476391,"h":220.70108851,"l":218.3274590864,"c":220.0474962638,"v":983243.9677580642,"t":1733817600}
+{"o":220.0474962638,"h":221.5509003165,"l":218.862744426,"c":219.8937197559,"v":1140742.2739305526,"t":1733821200}
+{"o":219.8937197559,"h":221.3183723013,"l":219.0648713664,"c":220.1092463595,"v":890339.5459068192,"t":1733824800}
+{"o":220.1092463595,"h":220.246329031,"l":217.9621382696,"c":219.1098874087,"v":891990.4115197541,"t":1733828400}
+{"o":219.1098874087,"h":219.6059391617,"l":213.1083073673,"c":214.16656048,"v":1380416.2207331823,"t":1733832000}
+{"o":214.16656048,"h":218.1915416192,"l":213.9356353996,"c":217.3103721019,"v":1608039.7877970263,"t":1733835600}
+{"o":217.3103721019,"h":221.9319986881,"l":216.102930206,"c":219.4807561162,"v":3170831.4447733304,"t":1733839200}
+{"o":219.4807561162,"h":221.0194162758,"l":208.8222847947,"c":209.3289159081,"v":2929471.0517373737,"t":1733842800}
+{"o":209.3289159081,"h":214.7407017707,"l":206.8213481194,"c":213.5768745169,"v":2780407.6877253065,"t":1733846400}
+{"o":213.5768745169,"h":213.9365323642,"l":206.1513229106,"c":206.4357069372,"v":2181096.6093970486,"t":1733850000}
+{"o":206.4357069372,"h":214.1133003721,"l":204.4275346106,"c":211.9977099269,"v":1892103.0414388569,"t":1733853600}
+{"o":211.9977099269,"h":215.60302078,"l":211.6881383932,"c":214.9037188087,"v":1450883.4401534575,"t":1733857200}
+{"o":214.9037188087,"h":217.270048617,"l":214.1285595731,"c":216.3478456693,"v":1327873.2970055668,"t":1733860800}
+{"o":216.3478456693,"h":219.2593817922,"l":214.9749095564,"c":216.0925633084,"v":1473124.2951712587,"t":1733864400}
+{"o":216.0925633084,"h":217.7843909118,"l":215.4740147233,"c":217.3975745813,"v":1359245.6940238178,"t":1733868000}
+{"o":217.3975745813,"h":218.5035150092,"l":215.850278588,"c":216.465156747,"v":1238898.2763574382,"t":1733871600}
+{"o":216.465156747,"h":218.4285314214,"l":214.344263777,"c":217.8784937088,"v":1598454.6564339709,"t":1733875200}
+{"o":217.8784937088,"h":219.3850779159,"l":214.2644500873,"c":214.9070940827,"v":2334100.4362759981,"t":1733878800}
+{"o":214.9070940827,"h":219.9239302428,"l":214.5164516769,"c":218.8706799845,"v":1548954.2739274197,"t":1733882400}
+{"o":218.8706799845,"h":222.3158651914,"l":218.703086008,"c":222.2943687564,"v":1334124.1213445163,"t":1733886000}
+{"o":222.2943687564,"h":222.9079019804,"l":220.5598502984,"c":221.6031042585,"v":1054660.5322767613,"t":1733889600}
+{"o":221.6031042585,"h":222.0193432118,"l":219.8323692711,"c":221.2428833987,"v":866231.9860298567,"t":1733893200}
+{"o":221.2428833987,"h":223.2626806676,"l":220.8218154073,"c":222.6997879843,"v":921707.6744751562,"t":1733896800}
+{"o":222.6997879843,"h":223.2022224132,"l":220.5395588125,"c":221.3658653671,"v":1004523.915687479,"t":1733900400}
+{"o":221.3658653671,"h":225.9362471642,"l":221.2034910623,"c":224.9199331169,"v":1050770.238851591,"t":1733904000}
+{"o":224.9199331169,"h":225.8834935599,"l":223.4520647003,"c":225.573697862,"v":933403.2508319962,"t":1733907600}
+{"o":225.573697862,"h":226.9639094979,"l":225.4812850859,"c":226.8893880275,"v":863046.5270920583,"t":1733911200}
+{"o":226.8893880275,"h":229.530865605,"l":225.6765847637,"c":227.8160417369,"v":951135.9172037323,"t":1733914800}
+{"o":227.8160417369,"h":229.6471078504,"l":227.2588657272,"c":227.8513380477,"v":899031.8287414494,"t":1733918400}
+{"o":227.8513380477,"h":230.4983389288,"l":226.7100234975,"c":229.5335772893,"v":1173968.3550245736,"t":1733922000}
+{"o":229.5335772893,"h":230.7566174985,"l":227.6774931722,"c":230.4085711147,"v":1062342.2982515399,"t":1733925600}
+{"o":230.4085711147,"h":233.8070737766,"l":230.0146672224,"c":231.4796594565,"v":1728849.0075280026,"t":1733929200}
+{"o":231.4796594565,"h":233.8024964883,"l":229.7338067429,"c":232.1966387197,"v":1497066.3183385667,"t":1733932800}
+{"o":232.1966387197,"h":233.5164489984,"l":229.8665354813,"c":231.1721046306,"v":1224054.5183724074,"t":1733936400}
+{"o":231.1721046306,"h":232.5328983849,"l":229.9111398051,"c":231.6050204474,"v":1243846.6741919927,"t":1733940000}
+{"o":231.6050204474,"h":233.2954173807,"l":230.8658153753,"c":233.0666751594,"v":1272818.3198253852,"t":1733943600}
+{"o":233.0666751594,"h":234.8066213499,"l":231.5570720989,"c":232.1782945082,"v":1172885.7977502076,"t":1733947200}
+{"o":232.1782945082,"h":232.6279645428,"l":230.8142189457,"c":232.1464607482,"v":1196155.1492898264,"t":1733950800}
+{"o":232.1464607482,"h":232.5834252219,"l":231.1392320779,"c":231.330131923,"v":3611795.4882278293,"t":1733954400}
+{"o":231.330131923,"h":231.8319266319,"l":229.8163396873,"c":230.331714606,"v":1098047.8446406005,"t":1733958000}
+{"o":230.331714606,"h":230.9173667328,"l":229.4721141716,"c":230.3132611285,"v":1212364.3239673933,"t":1733961600}
+{"o":230.3132611285,"h":230.8848123305,"l":228.7054550872,"c":229.1813977468,"v":1035957.2586201982,"t":1733965200}
+{"o":229.1813977468,"h":232.5681406044,"l":228.1385097753,"c":232.2118104429,"v":1066297.9085855894,"t":1733968800}
+{"o":232.2118104429,"h":235.1893003372,"l":230.8077517416,"c":233.4704504338,"v":1243746.9562070807,"t":1733972400}
+{"o":233.4704504338,"h":234.5482062925,"l":231.5258767851,"c":232.9478285962,"v":963561.1542173127,"t":1733976000}
+{"o":232.9478285962,"h":236.0514582998,"l":232.5365004487,"c":234.3782503504,"v":978016.8949330426,"t":1733979600}
+{"o":234.3782503504,"h":234.8795523386,"l":232.2211120578,"c":233.2172516184,"v":1049987.176376417,"t":1733983200}
+{"o":233.2172516184,"h":234.6238259372,"l":232.8172655005,"c":233.0343456717,"v":972031.5494597084,"t":1733986800}
+{"o":233.0343456717,"h":235.7082643948,"l":232.9998181523,"c":235.3250692018,"v":849536.1145597474,"t":1733990400}
+{"o":235.3250692018,"h":236.5892399055,"l":234.7735093117,"c":234.8707025809,"v":792562.9491258943,"t":1733994000}
+{"o":234.8707025809,"h":234.9873038223,"l":232.2570953519,"c":233.0412576523,"v":882637.2242106245,"t":1733997600}
+{"o":233.0412576523,"h":233.3451353123,"l":231.309048103,"c":232.6136530153,"v":915681.1052970013,"t":1734001200}
+{"o":232.6136530153,"h":234.773122264,"l":232.5696592821,"c":234.377135068,"v":930759.3365353028,"t":1734004800}
+{"o":234.377135068,"h":235.6457979866,"l":231.7353508971,"c":232.9840888045,"v":1532975.1774972992,"t":1734008400}
+{"o":232.9840888045,"h":236.3249948677,"l":232.2628700068,"c":235.5989041512,"v":1522336.9599666791,"t":1734012000}
+{"o":235.5989041512,"h":235.8085316411,"l":233.1694842889,"c":234.37756048,"v":1313650.8308616765,"t":1734015600}
+{"o":234.37756048,"h":237.2266611444,"l":233.4952657892,"c":233.8394574637,"v":1598089.643645308,"t":1734019200}
+{"o":233.8394574637,"h":237.4273375919,"l":233.8116340321,"c":237.205039584,"v":1346262.8117747095,"t":1734022800}
+{"o":237.205039584,"h":237.8118480013,"l":233.8719639036,"c":234.4443089818,"v":1286815.836469034,"t":1734026400}
+{"o":234.4443089818,"h":234.7528787004,"l":229.5035191527,"c":230.1984495691,"v":1798105.0747521226,"t":1734030000}
+{"o":230.1984495691,"h":232.7101311123,"l":230.0617902082,"c":231.7910429095,"v":1302899.7985422057,"t":1734033600}
+{"o":231.7910429095,"h":231.8729666962,"l":229.4348862038,"c":230.6398622082,"v":1302036.5335601619,"t":1734037200}
+{"o":230.6398622082,"h":231.4594113998,"l":228.662775199,"c":231.1861195218,"v":1796640.5904538545,"t":1734040800}
+{"o":231.1861195218,"h":231.6453324504,"l":228.4621234994,"c":229.8754609477,"v":1227184.6497350361,"t":1734044400}
+{"o":229.8754609477,"h":231.4786089632,"l":229.2296996866,"c":230.0968654634,"v":1261600.97291993,"t":1734048000}
+{"o":230.0968654634,"h":230.2567886113,"l":227.2389693676,"c":229.1441832364,"v":1275203.7649344495,"t":1734051600}
+{"o":229.1441832364,"h":231.5907757191,"l":228.1759719978,"c":230.3988306029,"v":1208283.9104764427,"t":1734055200}
+{"o":230.3988306029,"h":230.9347027189,"l":229.5797404873,"c":230.1661528847,"v":1198225.458600153,"t":1734058800}
+{"o":230.1661528847,"h":230.4903981141,"l":228.4250937155,"c":228.9014212298,"v":1002430.3125012746,"t":1734062400}
+{"o":228.9014212298,"h":229.8380751877,"l":228.5312785575,"c":228.6106813752,"v":1288511.3803926378,"t":1734066000}
+{"o":228.6106813752,"h":229.6791976679,"l":225.4633215052,"c":227.0594318734,"v":1186846.8947870613,"t":1734069600}
+{"o":227.0594318734,"h":228.1408498029,"l":224.0251424281,"c":227.7847797482,"v":1046996.2607881502,"t":1734073200}
+{"o":227.7847797482,"h":229.2621766534,"l":226.8231343378,"c":229.1224424612,"v":843776.090880589,"t":1734076800}
+{"o":229.1224424612,"h":229.493325272,"l":227.2211672118,"c":228.274525798,"v":875045.993632763,"t":1734080400}
+{"o":228.274525798,"h":229.4982887587,"l":227.0437841535,"c":229.1232601786,"v":1059331.5310342032,"t":1734084000}
+{"o":229.1232601786,"h":230.2733248467,"l":228.5032793229,"c":228.5032793229,"v":893430.3807260608,"t":1734087600}
+{"o":228.5032793229,"h":229.6346671345,"l":227.4065761473,"c":228.391562083,"v":1096525.2941568249,"t":1734091200}
+{"o":228.391562083,"h":228.5059427582,"l":224.6260373846,"c":226.3526800444,"v":1186713.0079513907,"t":1734094800}
+{"o":226.3526800444,"h":227.325010187,"l":224.9469664625,"c":226.872414406,"v":1287368.9686991887,"t":1734098400}
+{"o":226.872414406,"h":229.1088730338,"l":223.5139900888,"c":224.02726479,"v":1629703.2167134471,"t":1734102000}
+{"o":224.02726479,"h":225.8258614665,"l":223.4404971164,"c":223.7847453921,"v":1515207.9472428444,"t":1734105600}
+{"o":223.7847453921,"h":226.7744933943,"l":223.7185974287,"c":226.2101173148,"v":1310491.7447116857,"t":1734109200}
+{"o":226.2101173148,"h":226.5018221738,"l":224.3600731875,"c":225.0077732428,"v":1320923.5695362403,"t":1734112800}
+{"o":225.0077732428,"h":226.4401923333,"l":223.7942214491,"c":226.2081284906,"v":1255170.3147982801,"t":1734116400}
+{"o":226.2081284906,"h":227.5779492482,"l":225.9221217515,"c":226.8899110417,"v":1133734.4263131521,"t":1734120000}
+{"o":226.8899110417,"h":227.1898542076,"l":226.0218651598,"c":226.6642895166,"v":1167933.3812352035,"t":1734123600}
+{"o":226.6642895166,"h":227.2915784131,"l":223.8537313299,"c":226.5654854843,"v":1141771.4723967947,"t":1734127200}
+{"o":226.5654854843,"h":227.8747803314,"l":225.9457239625,"c":227.7131934137,"v":1063783.8478166189,"t":1734130800}
+{"o":227.7131934137,"h":228.1805469376,"l":226.5704693694,"c":227.3403300468,"v":1279497.9087622664,"t":1734134400}
+{"o":227.3403300468,"h":230.0294028271,"l":227.2618574395,"c":228.5500806817,"v":1197222.1014755305,"t":1734138000}
+{"o":228.5500806817,"h":229.8027887114,"l":227.8569116303,"c":228.8626323678,"v":1171259.8161475039,"t":1734141600}
+{"o":228.8626323678,"h":229.4666472057,"l":228.5101157218,"c":229.1691475778,"v":1122323.1321937907,"t":1734145200}
+{"o":229.1691475778,"h":229.2778414519,"l":227.2944647356,"c":228.4023900985,"v":1009823.0957001506,"t":1734148800}
+{"o":228.4023900985,"h":229.1361001985,"l":228.0312410092,"c":229.1256121127,"v":876112.4075613648,"t":1734152400}
+{"o":229.1256121127,"h":230.6776516301,"l":228.9041334859,"c":229.6218711201,"v":938900.2560878475,"t":1734156000}
+{"o":229.6218711201,"h":229.9850063424,"l":228.7344694878,"c":228.9124901115,"v":943086.8663875286,"t":1734159600}
+{"o":228.9124901115,"h":229.6865404199,"l":228.149989978,"c":229.2864831578,"v":970798.8007508276,"t":1734163200}
+{"o":229.2864831578,"h":229.6447457342,"l":228.3646491316,"c":228.8542046748,"v":981480.0423585761,"t":1734166800}
+{"o":228.8542046748,"h":228.9896453064,"l":227.509843359,"c":227.8691068059,"v":813606.3523552582,"t":1734170400}
+{"o":227.8691068059,"h":228.2207602872,"l":226.9939860111,"c":227.2252156952,"v":819174.1428675727,"t":1734174000}
+{"o":227.2252156952,"h":227.5443082379,"l":224.9308318492,"c":225.2489359164,"v":978225.1586969807,"t":1734177600}
+{"o":225.2489359164,"h":225.54506271,"l":222.5838192493,"c":223.674515027,"v":1143465.600818472,"t":1734181200}
+{"o":223.674515027,"h":225.4398259844,"l":222.9675582953,"c":224.6743943963,"v":1100271.5742761989,"t":1734184800}
+{"o":224.6743943963,"h":226.2703818605,"l":224.3088015541,"c":225.4407566453,"v":1109037.1740236375,"t":1734188400}
+{"o":225.4407566453,"h":225.4407566453,"l":223.2641523478,"c":224.3908178685,"v":1330636.8829174403,"t":1734192000}
+{"o":224.3908178685,"h":224.9113804843,"l":220.7627063453,"c":221.1082139315,"v":1215004.8780672308,"t":1734195600}
+{"o":221.1082139315,"h":222.0647430007,"l":218.469511197,"c":220.6106225463,"v":1113422.766855096,"t":1734199200}
+{"o":220.6106225463,"h":222.0705109749,"l":218.1244583586,"c":220.8778367716,"v":1034850.8738915795,"t":1734202800}
+{"o":220.8778367716,"h":221.4162945706,"l":217.8970304823,"c":218.4090933104,"v":1050635.9033910013,"t":1734206400}
+{"o":218.4090933104,"h":220.5833615132,"l":218.2753496858,"c":220.1521288715,"v":965505.4933930971,"t":1734210000}
+{"o":220.1521288715,"h":222.3262434014,"l":219.3431355977,"c":220.8034300095,"v":896964.4198698099,"t":1734213600}
+{"o":220.8034300095,"h":223.767429704,"l":220.5844562344,"c":222.721601681,"v":1013479.3726732789,"t":1734217200}
+{"o":222.721601681,"h":223.4083753451,"l":221.6543090855,"c":222.601995965,"v":963415.8441369059,"t":1734220800}
+{"o":222.601995965,"h":224.3453892033,"l":222.4364360703,"c":224.058982715,"v":891756.9169759913,"t":1734224400}
+{"o":224.058982715,"h":224.6095370444,"l":223.694741008,"c":223.818613104,"v":781105.7010298186,"t":1734228000}
+{"o":223.818613104,"h":223.9735613533,"l":222.1889331591,"c":222.1889331591,"v":819076.6090379888,"t":1734231600}
+{"o":222.1889331591,"h":224.6527505513,"l":222.0943389205,"c":223.0653766528,"v":946280.9082752115,"t":1734235200}
+{"o":223.0653766528,"h":224.1231514698,"l":222.7918559816,"c":222.8988827683,"v":821645.3216533002,"t":1734238800}
+{"o":222.8988827683,"h":223.093925232,"l":220.9925534912,"c":221.0302530197,"v":818429.5503066888,"t":1734242400}
+{"o":221.0302530197,"h":221.5913526367,"l":218.3993993802,"c":220.0537314917,"v":1035337.3533947011,"t":1734246000}
+{"o":220.0537314917,"h":221.5106984078,"l":219.2180024203,"c":221.3490358717,"v":868079.638038112,"t":1734249600}
+{"o":221.3490358717,"h":222.2250746885,"l":220.7269108984,"c":222.0141415637,"v":843718.8775048408,"t":1734253200}
+{"o":222.0141415637,"h":222.9405512727,"l":220.8228550054,"c":220.8676576791,"v":813057.0534125121,"t":1734256800}
+{"o":220.8676576791,"h":221.4052803307,"l":220.4270238596,"c":221.1192436431,"v":762647.0043760285,"t":1734260400}
+{"o":221.1192436431,"h":222.6943019205,"l":220.0850118579,"c":222.3608335849,"v":866849.2359370211,"t":1734264000}
+{"o":222.3608335849,"h":223.3410467795,"l":220.8908657828,"c":222.1644432186,"v":941240.0179147334,"t":1734267600}
+{"o":222.1644432186,"h":224.2779114169,"l":222.0679258919,"c":224.1017227125,"v":987370.1042797883,"t":1734271200}
+{"o":224.1017227125,"h":224.2310273992,"l":222.5989108053,"c":223.6769818534,"v":1017061.4196915912,"t":1734274800}
+{"o":223.6769818534,"h":225.273605404,"l":223.3163221094,"c":224.9136312927,"v":1052986.2961910297,"t":1734278400}
+{"o":224.9136312927,"h":224.981836439,"l":223.4551671244,"c":224.1415474612,"v":1010468.5698265083,"t":1734282000}
+{"o":224.1415474612,"h":224.2475877201,"l":223.2717883643,"c":223.7585969122,"v":882575.9038305058,"t":1734285600}
+{"o":223.7585969122,"h":224.9589401518,"l":223.7069157858,"c":224.0554490769,"v":992106.8715366434,"t":1734289200}
+{"o":224.0554490769,"h":224.3214467029,"l":222.4854132607,"c":223.2761532597,"v":970419.1673566825,"t":1734292800}
+{"o":223.2761532597,"h":223.3934145478,"l":219.359550739,"c":219.6420882548,"v":1231276.5670744299,"t":1734296400}
+{"o":219.6420882548,"h":222.5737280765,"l":218.5949527683,"c":222.1384693192,"v":1205911.5827765749,"t":1734300000}
+{"o":222.1384693192,"h":228.3985469749,"l":222.0583984652,"c":227.1014664598,"v":1592465.7333902679,"t":1734303600}
+{"o":227.1014664598,"h":230.3205480635,"l":225.3262606193,"c":228.7779827759,"v":1644030.7736995164,"t":1734307200}
+{"o":228.7779827759,"h":229.9452523494,"l":227.9893390859,"c":228.4275057101,"v":1190163.3291206912,"t":1734310800}
+{"o":228.4275057101,"h":228.5596081872,"l":224.788564714,"c":225.0813724305,"v":1233233.0117137474,"t":1734314400}
+{"o":225.0813724305,"h":225.7210309442,"l":223.2112741136,"c":223.9773937396,"v":1128356.9318582776,"t":1734318000}
+{"o":223.9773937396,"h":225.0010408732,"l":223.5400931747,"c":224.1576446129,"v":1053844.5696677382,"t":1734321600}
+{"o":224.1576446129,"h":225.2556973048,"l":223.3758739578,"c":225.0891104208,"v":988399.1409326482,"t":1734325200}
+{"o":225.0891104208,"h":226.2418758964,"l":224.609827873,"c":225.4462050927,"v":992871.7336658017,"t":1734328800}
+{"o":225.4462050927,"h":226.7118883591,"l":225.1561060951,"c":225.9318043474,"v":1002219.3041810396,"t":1734332400}
+{"o":225.9318043474,"h":226.1285003129,"l":222.5655416487,"c":222.7148726888,"v":997961.9897716998,"t":1734336000}
+{"o":222.7148726888,"h":223.1087701685,"l":221.1155935205,"c":221.2617975531,"v":993145.0217535043,"t":1734339600}
+{"o":221.2617975531,"h":221.6020249889,"l":217.8600457931,"c":220.2623574839,"v":953475.7673538893,"t":1734343200}
+{"o":220.2623574839,"h":220.6350702206,"l":215.2281244524,"c":216.7020728393,"v":1259362.8604356446,"t":1734346800}
+{"o":216.7020728393,"h":218.6034127325,"l":214.4278727629,"c":216.8743676798,"v":1775122.1227426541,"t":1734350400}
+{"o":216.8743676798,"h":219.115858944,"l":215.8356664047,"c":218.8883207423,"v":1175672.3614838715,"t":1734354000}
+{"o":218.8883207423,"h":220.8108765348,"l":217.2705962436,"c":219.3332354173,"v":1216211.3303930548,"t":1734357600}
+{"o":219.3332354173,"h":220.8758521635,"l":218.3809825085,"c":219.7360147297,"v":1329756.423248807,"t":1734361200}
+{"o":219.7360147297,"h":222.4454892084,"l":219.5811208439,"c":221.3253753586,"v":1505887.093132993,"t":1734364800}
+{"o":221.3253753586,"h":223.9484165156,"l":221.3252755013,"c":222.2802818646,"v":1379533.8078210701,"t":1734368400}
+{"o":222.2802818646,"h":224.7182352635,"l":221.0710647952,"c":224.653637591,"v":1474629.2366825382,"t":1734372000}
+{"o":224.653637591,"h":224.7283425155,"l":219.7041995391,"c":221.1903037769,"v":1371796.6888202885,"t":1734375600}
+{"o":221.1903037769,"h":221.4366417802,"l":217.9502229098,"c":219.2512094281,"v":1306845.9932648523,"t":1734379200}
+{"o":219.2512094281,"h":221.6833453384,"l":219.2512094281,"c":221.5976507046,"v":1265546.0278045516,"t":1734382800}
+{"o":221.5976507046,"h":221.8918751934,"l":219.6101105748,"c":220.7131892583,"v":999209.5854485078,"t":1734386400}
+{"o":220.7131892583,"h":221.267008606,"l":218.6682219955,"c":219.008462158,"v":1096521.3369152946,"t":1734390000}
+{"o":219.008462158,"h":219.5237083274,"l":214.6017999542,"c":214.6241560664,"v":1451173.1307312457,"t":1734393600}
+{"o":214.6241560664,"h":217.6413055619,"l":214.2040420699,"c":217.0407715667,"v":1259570.9394411037,"t":1734397200}
+{"o":217.0407715667,"h":218.1545890614,"l":215.9869615094,"c":216.7227078617,"v":995357.9018355825,"t":1734400800}
+{"o":216.7227078617,"h":218.506126363,"l":215.5018371079,"c":218.2054393067,"v":1127182.4328579218,"t":1734404400}
+{"o":218.2054393067,"h":218.5449713406,"l":215.0530056596,"c":217.0192228842,"v":994636.6968652053,"t":1734408000}
+{"o":217.0192228842,"h":217.9927240819,"l":215.876083279,"c":217.7419287772,"v":1028679.6492661822,"t":1734411600}
+{"o":217.7419287772,"h":218.7815748152,"l":216.5703642649,"c":217.8342286289,"v":889420.6798235438,"t":1734415200}
+{"o":217.8342286289,"h":219.3339195776,"l":217.6016725763,"c":218.382879447,"v":1007950.3976273185,"t":1734418800}
+{"o":218.382879447,"h":221.4432574036,"l":217.2211166671,"c":219.9979034933,"v":1149679.1376079344,"t":1734422400}
+{"o":219.9979034933,"h":225.155738463,"l":219.1354238481,"c":224.7153903075,"v":1313421.581928432,"t":1734426000}
+{"o":224.7153903075,"h":226.6423115182,"l":223.216061903,"c":225.7486599755,"v":1236619.0810775904,"t":1734429600}
+{"o":225.7486599755,"h":226.2513702887,"l":223.9335014327,"c":224.4300053459,"v":1177157.7685010626,"t":1734433200}
+{"o":224.4300053459,"h":231.7469583523,"l":223.9178551952,"c":230.4603673419,"v":1649268.1431940713,"t":1734436800}
+{"o":230.4603673419,"h":230.543974455,"l":224.563756348,"c":226.431145534,"v":3148258.1982745021,"t":1734440400}
+{"o":226.431145534,"h":227.0705740151,"l":221.8275514752,"c":224.9710027098,"v":2304509.2046043263,"t":1734444000}
+{"o":224.9710027098,"h":225.0276933034,"l":219.844950747,"c":223.3802939173,"v":2518734.4788088007,"t":1734447600}
+{"o":223.3802939173,"h":230.203193915,"l":222.7270133002,"c":229.8795308573,"v":2437173.2608750295,"t":1734451200}
+{"o":229.8795308573,"h":231.3514041841,"l":227.8262081827,"c":230.411329512,"v":1898960.3637745061,"t":1734454800}
+{"o":230.411329512,"h":231.8939795011,"l":227.5246029192,"c":230.7645326045,"v":1696121.0468843172,"t":1734458400}
+{"o":230.7645326045,"h":231.7795324572,"l":229.0262242947,"c":230.3788162822,"v":1508739.6614631955,"t":1734462000}
+{"o":230.3788162822,"h":231.4711256785,"l":227.8997283406,"c":229.3041836915,"v":1570213.914589446,"t":1734465600}
+{"o":229.3041836915,"h":229.671520406,"l":227.6377662479,"c":228.5704383741,"v":1442077.7675626292,"t":1734469200}
+{"o":228.5704383741,"h":228.831552157,"l":224.1183888955,"c":226.5833709277,"v":1563403.6315948237,"t":1734472800}
+{"o":226.5833709277,"h":226.741992297,"l":223.3873342566,"c":226.070830769,"v":1631790.6215016744,"t":1734476400}
+{"o":226.070830769,"h":228.9651023695,"l":224.546323678,"c":227.1513911658,"v":1722260.0364904827,"t":1734480000}
+{"o":227.1513911658,"h":228.0755830267,"l":220.8810034272,"c":221.3339138721,"v":1748122.4908206924,"t":1734483600}
+{"o":221.3339138721,"h":223.5700141493,"l":220.5480662512,"c":221.5048529274,"v":1796476.8610278335,"t":1734487200}
+{"o":221.5048529274,"h":222.6965760219,"l":219.7408980625,"c":220.2856747933,"v":1530164.1592694104,"t":1734490800}
+{"o":220.2856747933,"h":220.7237046327,"l":217.7453888864,"c":219.9389157944,"v":1467496.8652975671,"t":1734494400}
+{"o":219.9389157944,"h":221.0761441733,"l":218.1100556197,"c":218.5146748569,"v":1369886.1880772267,"t":1734498000}
+{"o":218.5146748569,"h":219.4963204479,"l":216.3016198324,"c":218.1060927674,"v":1434437.003957941,"t":1734501600}
+{"o":218.1060927674,"h":219.9171338577,"l":217.4931495573,"c":218.6937280872,"v":1238586.8153443749,"t":1734505200}
+{"o":218.6937280872,"h":220.04059835,"l":217.0597123247,"c":218.5524674933,"v":1195832.5487688207,"t":1734508800}
+{"o":218.5524674933,"h":220.5483450116,"l":218.4559793488,"c":219.4487059771,"v":1141568.1878384345,"t":1734512400}
+{"o":219.4487059771,"h":221.2688675656,"l":218.413576897,"c":220.2348874502,"v":1309429.4141270313,"t":1734516000}
+{"o":220.2348874502,"h":221.808714275,"l":220.0718376096,"c":220.5853993774,"v":1162065.8153842289,"t":1734519600}
+{"o":220.5853993774,"h":221.4401673169,"l":218.5871060567,"c":219.1969569212,"v":1287968.6028298889,"t":1734523200}
+{"o":219.1969569212,"h":220.7900264007,"l":217.4726601289,"c":218.4481805779,"v":1218004.6131944384,"t":1734526800}
+{"o":218.4481805779,"h":220.2491704545,"l":217.5794546584,"c":218.1907348068,"v":1505127.5792706113,"t":1734530400}
+{"o":218.1907348068,"h":221.5233743852,"l":217.2567974,"c":220.4521961123,"v":1595446.2205977223,"t":1734534000}
+{"o":220.4521961123,"h":221.2141236422,"l":217.8311499756,"c":218.8927899426,"v":1633949.1193308034,"t":1734537600}
+{"o":218.8927899426,"h":220.4917603154,"l":216.6297822575,"c":219.3946804869,"v":1623690.7596852086,"t":1734541200}
+{"o":219.3946804869,"h":220.8216052995,"l":218.0342637027,"c":220.6745666383,"v":1601992.3000863157,"t":1734544800}
+{"o":220.6745666383,"h":221.1068600315,"l":214.2542455403,"c":214.4549685624,"v":2212719.8339810129,"t":1734548400}
+{"o":214.4549685624,"h":215.3488385234,"l":208.167123247,"c":209.7284123143,"v":3640920.5374523262,"t":1734552000}
+{"o":209.7284123143,"h":212.9358219308,"l":205.1554720054,"c":211.4434699197,"v":1940377.0952868499,"t":1734555600}
+{"o":211.4434699197,"h":212.6896489398,"l":207.2600342352,"c":209.0105504378,"v":1405716.62925875,"t":1734559200}
+{"o":209.0105504378,"h":210.2005923929,"l":205.717862014,"c":209.2402134181,"v":1552133.4461619086,"t":1734562800}
+{"o":209.2402134181,"h":211.8499825967,"l":208.2418161994,"c":210.727050459,"v":1539320.1171595457,"t":1734566400}
+{"o":210.727050459,"h":210.766331577,"l":205.3496159254,"c":205.8417339328,"v":1401909.9414536871,"t":1734570000}
+{"o":205.8417339328,"h":208.4172715189,"l":197.957196521,"c":205.5369850831,"v":2267611.3794721873,"t":1734573600}
+{"o":205.5369850831,"h":210.8409775702,"l":204.6764698723,"c":208.5792513755,"v":1602748.1479227839,"t":1734577200}
+{"o":208.5792513755,"h":209.5105829589,"l":206.8100541743,"c":207.315474456,"v":1165334.7197477708,"t":1734580800}
+{"o":207.315474456,"h":210.3178652288,"l":206.9763347033,"c":209.6738908062,"v":1172459.6780759725,"t":1734584400}
+{"o":209.6738908062,"h":211.104559407,"l":208.3357435354,"c":210.1279967202,"v":1450419.8072026663,"t":1734588000}
+{"o":210.1279967202,"h":212.5421537753,"l":209.7793816113,"c":211.6152383081,"v":1348533.6833922723,"t":1734591600}
+{"o":211.6152383081,"h":211.6411597573,"l":208.0447641917,"c":208.5796268066,"v":1498745.2546507397,"t":1734595200}
+{"o":208.5796268066,"h":210.0880333177,"l":207.8077793562,"c":209.7961036373,"v":1302262.8135226588,"t":1734598800}
+{"o":209.7961036373,"h":211.1380089681,"l":208.9601681849,"c":210.1685060459,"v":1187492.0101463189,"t":1734602400}
+{"o":210.1685060459,"h":210.514223855,"l":209.1675470507,"c":210.2276955087,"v":1069258.3378646586,"t":1734606000}
+{"o":210.2276955087,"h":211.5508257771,"l":206.3353542746,"c":207.5828754829,"v":1336676.3392867707,"t":1734609600}
+{"o":207.5828754829,"h":208.930119277,"l":206.8338477841,"c":207.5134039659,"v":1513077.300634684,"t":1734613200}
+{"o":207.5134039659,"h":210.3466513963,"l":205.2868655317,"c":206.1531519446,"v":1954335.7970207909,"t":1734616800}
+{"o":206.1531519446,"h":206.1980973859,"l":201.326878398,"c":205.2575075774,"v":2264901.1800770541,"t":1734620400}
+{"o":205.2575075774,"h":206.6726662278,"l":202.0510654004,"c":205.9119406817,"v":1912019.7573542241,"t":1734624000}
+{"o":205.9119406817,"h":205.9577833716,"l":194.6523977786,"c":196.8392771403,"v":2366486.4059093711,"t":1734627600}
+{"o":196.8392771403,"h":199.046114092,"l":185.9054054613,"c":194.5129971515,"v":3262521.9687644183,"t":1734631200}
+{"o":194.5129971515,"h":196.201225927,"l":186.6522026423,"c":191.4864029774,"v":2810018.2171806041,"t":1734634800}
+{"o":191.4864029774,"h":195.5387286599,"l":186.8844945593,"c":193.2556660186,"v":2820759.7955711652,"t":1734638400}
+{"o":193.2556660186,"h":198.9695163248,"l":191.7014401193,"c":194.4827802366,"v":1752245.5847457284,"t":1734642000}
+{"o":194.4827802366,"h":197.0562159811,"l":192.312523227,"c":196.7563759254,"v":1552917.2193422997,"t":1734645600}
+{"o":196.7563759254,"h":196.7563759254,"l":193.0444328707,"c":193.5964101318,"v":1556517.5473458366,"t":1734649200}
+{"o":193.5964101318,"h":196.5694900038,"l":191.5424699419,"c":195.0965473907,"v":1861056.7559965295,"t":1734652800}
+{"o":195.0965473907,"h":196.3741998198,"l":193.0595531993,"c":193.9778873311,"v":1413866.607226959,"t":1734656400}
+{"o":193.9778873311,"h":199.788470465,"l":193.5998867495,"c":198.4449112111,"v":1659392.4267580777,"t":1734660000}
+{"o":198.4449112111,"h":198.8036073994,"l":195.9148549982,"c":196.24438355,"v":1239231.7451774622,"t":1734663600}
+{"o":196.24438355,"h":197.7467613238,"l":194.5827366291,"c":194.67668838,"v":1343233.5662821196,"t":1734667200}
+{"o":194.67668838,"h":195.3838555018,"l":191.7852391008,"c":192.3672097367,"v":1317896.1062007963,"t":1734670800}
+{"o":192.3672097367,"h":194.1005950903,"l":187.7969011504,"c":189.4247696226,"v":1877088.4218299473,"t":1734674400}
+{"o":189.4247696226,"h":194.6668284827,"l":189.4014752975,"c":190.9895358408,"v":1985979.3309385704,"t":1734678000}
+{"o":190.9895358408,"h":191.2192261525,"l":172.1610234322,"c":181.3746655356,"v":2689343.6540421895,"t":1734681600}
+{"o":181.3746655356,"h":186.1784172269,"l":177.8385175921,"c":182.4658955701,"v":2683653.2293129363,"t":1734685200}
+{"o":182.4658955701,"h":184.0419404498,"l":176.1761452274,"c":182.2548424641,"v":2688206.8183209156,"t":1734688800}
+{"o":182.2548424641,"h":183.9266745581,"l":174.8195197266,"c":175.5961676699,"v":2642540.4809339759,"t":1734692400}
+{"o":175.5961676699,"h":185.1671331985,"l":175.4188675505,"c":183.4940259779,"v":2396851.0994266081,"t":1734696000}
+{"o":183.4940259779,"h":188.5206434878,"l":181.8838043676,"c":188.1280347316,"v":2290796.4751162948,"t":1734699600}
+{"o":188.1280347316,"h":189.3084188063,"l":186.0688014236,"c":188.0268094389,"v":1804959.9052252593,"t":1734703200}
+{"o":188.0268094389,"h":190.9447735053,"l":187.1407057307,"c":189.5979334059,"v":1903581.6968055158,"t":1734706800}
+{"o":189.5979334059,"h":192.6281254645,"l":188.0157731065,"c":190.6121131556,"v":2221795.6937149055,"t":1734710400}
+{"o":190.6121131556,"h":192.6827230474,"l":189.7053485501,"c":191.8852273217,"v":1706491.7921257564,"t":1734714000}
+{"o":191.8852273217,"h":192.2840688732,"l":188.7653615323,"c":190.2827728497,"v":1573826.6587867448,"t":1734717600}
+{"o":190.2827728497,"h":193.0652751473,"l":190.2628148063,"c":191.4242749183,"v":1730444.8809900428,"t":1734721200}
+{"o":191.4242749183,"h":191.468229461,"l":188.6125408802,"c":189.8365676923,"v":1720598.8578437075,"t":1734724800}
+{"o":189.8365676923,"h":190.8304699999,"l":187.6541279747,"c":190.7072772007,"v":1677731.7203484767,"t":1734728400}
+{"o":190.7072772007,"h":192.4993694632,"l":190.0541641517,"c":192.4005820186,"v":1320119.7060507436,"t":1734732000}
+{"o":192.4005820186,"h":194.3288319962,"l":192.1245561503,"c":194.3288319962,"v":1336830.3437583358,"t":1734735600}
+{"o":194.3288319962,"h":194.8892980888,"l":192.8266056948,"c":193.9239203606,"v":1541031.5635312414,"t":1734739200}
+{"o":193.9239203606,"h":196.4550144649,"l":193.7216209374,"c":195.1196176487,"v":1729779.7773020028,"t":1734742800}
+{"o":195.1196176487,"h":195.6399198343,"l":193.8027351594,"c":194.2525179592,"v":1723776.2951240989,"t":1734746400}
+{"o":194.2525179592,"h":194.7478394077,"l":193.29781575,"c":194.0699812071,"v":1692388.2770580659,"t":1734750000}
+{"o":194.0699812071,"h":196.2188390166,"l":193.934363083,"c":196.2188390166,"v":1471637.2761179209,"t":1734753600}
+{"o":196.2188390166,"h":198.9768450486,"l":195.958642792,"c":198.8278809059,"v":1411331.3609547401,"t":1734757200}
+{"o":198.8278809059,"h":199.7764690767,"l":197.4193094587,"c":199.1409398435,"v":1381873.5699858423,"t":1734760800}
+{"o":199.1409398435,"h":201.8087389047,"l":198.475608548,"c":198.475608548,"v":1351706.6664503554,"t":1734764400}
+{"o":198.475608548,"h":198.7348401278,"l":196.283720088,"c":196.283720088,"v":1284952.2203553212,"t":1734768000}
+{"o":196.283720088,"h":196.6786267731,"l":194.1292266457,"c":194.8328647938,"v":1223867.6906423634,"t":1734771600}
+{"o":194.8328647938,"h":195.7329730724,"l":193.6312461084,"c":194.2287878097,"v":1238687.2047344889,"t":1734775200}
+{"o":194.2287878097,"h":194.3816815862,"l":191.99856301,"c":192.7190653381,"v":1294445.4083488432,"t":1734778800}
+{"o":192.7190653381,"h":192.90108494,"l":186.4781940299,"c":186.9328507075,"v":1728835.3887604284,"t":1734782400}
+{"o":186.9328507075,"h":188.4801201182,"l":183.016494151,"c":185.4268196984,"v":1993776.4540556273,"t":1734786000}
+{"o":185.4268196984,"h":187.5232887965,"l":183.5383840415,"c":184.0441027949,"v":1554974.7412883174,"t":1734789600}
+{"o":184.0441027949,"h":187.1060466314,"l":183.5173413751,"c":186.5194449231,"v":1558560.5528055523,"t":1734793200}
+{"o":186.5194449231,"h":187.2619016116,"l":182.7988932039,"c":183.7704952675,"v":1660088.24630018,"t":1734796800}
+{"o":183.7704952675,"h":184.9713275552,"l":180.4011594696,"c":183.7564731682,"v":1912025.333036036,"t":1734800400}
+{"o":183.7564731682,"h":185.0067941223,"l":179.3864344867,"c":182.0001999236,"v":1640312.7298150768,"t":1734804000}
+{"o":182.0001999236,"h":182.1421080332,"l":178.1915356697,"c":181.2887830854,"v":1660694.2340485088,"t":1734807600}
+{"o":181.2887830854,"h":183.1762923438,"l":179.7121538606,"c":181.4151559091,"v":1317932.3959448445,"t":1734811200}
+{"o":181.4151559091,"h":182.0458730425,"l":178.4923732153,"c":180.4705302828,"v":1307993.712178923,"t":1734814800}
+{"o":180.4705302828,"h":182.5164891519,"l":179.0694280125,"c":180.9638562326,"v":1139656.3342400496,"t":1734818400}
+{"o":180.9638562326,"h":182.2209634292,"l":178.3596517775,"c":181.2205020854,"v":1245735.9765640029,"t":1734822000}
+{"o":181.2205020854,"h":183.1781777438,"l":178.8397244558,"c":181.6923993641,"v":1323102.3155420194,"t":1734825600}
+{"o":181.6923993641,"h":183.7295970332,"l":180.2775082889,"c":182.566655601,"v":1293430.1887682378,"t":1734829200}
+{"o":182.566655601,"h":183.6458335904,"l":180.925593344,"c":181.6164664791,"v":1266395.8631274186,"t":1734832800}
+{"o":181.6164664791,"h":183.5549140555,"l":180.2264212223,"c":182.3726379321,"v":1228764.1602637416,"t":1734836400}
+{"o":182.3726379321,"h":183.0733047431,"l":179.6990789437,"c":179.6990789437,"v":1288680.0345243108,"t":1734840000}
+{"o":179.6990789437,"h":180.5704026237,"l":177.6172062441,"c":180.3986297242,"v":1592673.2971153755,"t":1734843600}
+{"o":180.3986297242,"h":183.5054227879,"l":179.7896561727,"c":182.9105803347,"v":1322260.9331628738,"t":1734847200}
+{"o":182.9105803347,"h":184.5482608135,"l":182.4820293356,"c":184.0567016295,"v":1241580.14251878,"t":1734850800}
+{"o":184.0567016295,"h":185.4992747912,"l":183.5925113941,"c":184.0617159106,"v":1221028.1909884517,"t":1734854400}
+{"o":184.0617159106,"h":186.6328028293,"l":183.4379711656,"c":185.2775925652,"v":1025947.2647458906,"t":1734858000}
+{"o":185.2775925652,"h":186.6712317238,"l":185.0079617697,"c":185.3525946231,"v":1171325.5416738461,"t":1734861600}
+{"o":185.3525946231,"h":186.7517344777,"l":185.138450073,"c":186.3610657596,"v":1225626.762893921,"t":1734865200}
+{"o":186.3610657596,"h":187.6228223276,"l":185.3269741399,"c":185.6862537898,"v":1190018.6487557148,"t":1734868800}
+{"o":185.6862537898,"h":186.6290270555,"l":184.2711252193,"c":184.6068070488,"v":1266668.021923376,"t":1734872400}
+{"o":184.6068070488,"h":184.9564997703,"l":178.7891931394,"c":178.7891931394,"v":1544377.7826556433,"t":1734876000}
+{"o":178.7891931394,"h":182.1867399725,"l":178.7891931394,"c":181.6002115157,"v":1357508.641484885,"t":1734879600}
+{"o":181.6002115157,"h":183.1925810892,"l":180.2100438245,"c":182.7237446406,"v":1436354.480940786,"t":1734883200}
+{"o":182.7237446406,"h":183.0243715399,"l":180.9904133423,"c":181.457223318,"v":1488087.5596319204,"t":1734886800}
+{"o":181.457223318,"h":183.774002694,"l":180.960134803,"c":181.7065914261,"v":1527784.0028630777,"t":1734890400}
+{"o":181.7065914261,"h":182.0149642627,"l":177.5633452388,"c":178.2272325295,"v":1588633.8413940195,"t":1734894000}
+{"o":178.2272325295,"h":180.7968401238,"l":176.5896741226,"c":180.5717370476,"v":1576933.7793129948,"t":1734897600}
+{"o":180.5717370476,"h":182.0852653011,"l":179.8072134808,"c":180.3494377008,"v":1338302.6398434555,"t":1734901200}
+{"o":180.3494377008,"h":181.2383273104,"l":177.3067261843,"c":180.9930142325,"v":1414001.1803156578,"t":1734904800}
+{"o":180.9930142325,"h":181.9128988852,"l":179.457600331,"c":180.2480726382,"v":1301154.9666880786,"t":1734908400}
+{"o":180.2480726382,"h":180.3290721119,"l":177.425906795,"c":178.8749523681,"v":1349320.6592077883,"t":1734912000}
+{"o":178.8749523681,"h":181.7535341721,"l":176.237313307,"c":178.0170623758,"v":1599109.2446689166,"t":1734915600}
+{"o":178.0170623758,"h":179.6910943931,"l":176.1897919103,"c":179.4560454936,"v":1416303.0317183258,"t":1734919200}
+{"o":179.4560454936,"h":187.0449735815,"l":178.8681046216,"c":185.8907547079,"v":1514305.2225334544,"t":1734922800}
+{"o":185.8907547079,"h":187.3907088867,"l":184.4472568997,"c":184.4685415979,"v":1183884.2247639101,"t":1734926400}
+{"o":184.4685415979,"h":185.1195709247,"l":182.7701454958,"c":183.6714542822,"v":1206259.3961566542,"t":1734930000}
+{"o":183.6714542822,"h":184.1627580695,"l":180.3911206536,"c":180.5254752488,"v":1420807.9027487342,"t":1734933600}
+{"o":180.5254752488,"h":182.5080375617,"l":179.4508066247,"c":181.919062816,"v":1195523.63113286,"t":1734937200}
+{"o":181.919062816,"h":184.1638038173,"l":181.4385714034,"c":184.0003881823,"v":1126988.4067548821,"t":1734940800}
+{"o":184.0003881823,"h":186.3156515575,"l":183.9067845576,"c":184.4590190466,"v":1239039.9968186063,"t":1734944400}
+{"o":184.4590190466,"h":185.4878742431,"l":183.7555217978,"c":184.8669766617,"v":1275736.3192772062,"t":1734948000}
+{"o":184.8669766617,"h":185.3232361172,"l":183.0474345311,"c":183.2182727999,"v":1431630.8458081884,"t":1734951600}
+{"o":183.2182727999,"h":184.6587959376,"l":182.4764606932,"c":183.9538155372,"v":1327531.4330482292,"t":1734955200}
+{"o":183.9538155372,"h":184.1763484828,"l":180.8659706888,"c":182.3136531234,"v":1433786.8049653859,"t":1734958800}
+{"o":182.3136531234,"h":184.7073602499,"l":180.9671133658,"c":183.4042816482,"v":1600335.1340477583,"t":1734962400}
+{"o":183.4042816482,"h":185.4506293648,"l":180.2403754518,"c":180.5819754219,"v":1689649.0350247042,"t":1734966000}
+{"o":180.5819754219,"h":185.2423324978,"l":180.0149262064,"c":184.727037487,"v":1514923.0061094945,"t":1734969600}
+{"o":184.727037487,"h":185.8787462745,"l":183.6636791817,"c":184.2268814325,"v":1383899.0799697826,"t":1734973200}
+{"o":184.2268814325,"h":185.6666297644,"l":183.4737988249,"c":184.7000516646,"v":1096949.8780617523,"t":1734976800}
+{"o":184.7000516646,"h":189.2380277005,"l":184.5228798692,"c":187.0128414552,"v":1227834.2305815232,"t":1734980400}
+{"o":187.0128414552,"h":191.3046532597,"l":186.188044575,"c":190.6876156519,"v":1185619.2673699311,"t":1734984000}
+{"o":190.6876156519,"h":193.0824515202,"l":189.3589799451,"c":189.7205617436,"v":1475102.9574082347,"t":1734987600}
+{"o":189.7205617436,"h":192.2934006049,"l":189.3014680397,"c":192.1154030228,"v":1173565.5290200235,"t":1734991200}
+{"o":192.1154030228,"h":192.3356024307,"l":188.7523817742,"c":189.807200834,"v":1154516.0954134946,"t":1734994800}
+{"o":189.807200834,"h":190.1316588737,"l":188.0521981069,"c":189.5930315748,"v":1042358.4125665539,"t":1734998400}
+{"o":189.5930315748,"h":190.0279775666,"l":187.1393565797,"c":187.3015665898,"v":976260.9400732539,"t":1735002000}
+{"o":187.3015665898,"h":189.1921724857,"l":185.726516893,"c":187.4911199753,"v":1036880.437442363,"t":1735005600}
+{"o":187.4911199753,"h":189.6946899812,"l":187.4561981837,"c":189.5714508877,"v":927427.2752328848,"t":1735009200}
+{"o":189.5714508877,"h":190.7692619246,"l":188.8696741166,"c":190.4837219215,"v":910871.1376675456,"t":1735012800}
+{"o":190.4837219215,"h":191.4502736172,"l":189.7162673041,"c":191.3825367971,"v":892820.4495919199,"t":1735016400}
+{"o":191.3825367971,"h":191.5466600864,"l":189.5700026716,"c":189.8341912542,"v":793479.77529641,"t":1735020000}
+{"o":189.8341912542,"h":191.5012894688,"l":189.1170523598,"c":191.0760620901,"v":746543.2406869499,"t":1735023600}
+{"o":191.0760620901,"h":193.7298966319,"l":190.5660955426,"c":192.4240744447,"v":980476.841937169,"t":1735027200}
+{"o":192.4240744447,"h":193.6399117174,"l":190.8169182799,"c":192.1536127672,"v":1032848.8226807299,"t":1735030800}
+{"o":192.1536127672,"h":192.56018201,"l":190.1713920538,"c":190.275337755,"v":1145021.577562331,"t":1735034400}
+{"o":190.275337755,"h":192.864794999,"l":190.0896013223,"c":192.545966441,"v":1162524.9767387642,"t":1735038000}
+{"o":192.545966441,"h":192.9564342904,"l":190.8761721555,"c":191.1472718325,"v":1002615.0677253881,"t":1735041600}
+{"o":191.1472718325,"h":195.4169221224,"l":190.8222108192,"c":195.099176964,"v":1185742.0198661857,"t":1735045200}
+{"o":195.099176964,"h":195.3890480165,"l":193.5307905671,"c":194.1056189817,"v":1247415.5060758786,"t":1735048800}
+{"o":194.1056189817,"h":198.7460600151,"l":193.3380525838,"c":197.4667208277,"v":1347012.1203970383,"t":1735052400}
+{"o":197.4667208277,"h":198.3519295957,"l":195.2819365497,"c":195.4472448734,"v":1195262.8690747833,"t":1735056000}
+{"o":195.4472448734,"h":197.0577233051,"l":193.8346816771,"c":196.4702991929,"v":1130529.9883182072,"t":1735059600}
+{"o":196.4702991929,"h":198.3579131605,"l":195.6174251928,"c":196.2765101298,"v":1203979.1605472807,"t":1735063200}
+{"o":196.2765101298,"h":196.6428487899,"l":194.5801605502,"c":195.0417412945,"v":1108216.4087919139,"t":1735066800}
+{"o":195.0417412945,"h":195.3124558745,"l":192.9459240018,"c":194.307845193,"v":1101671.5326228151,"t":1735070400}
+{"o":194.307845193,"h":197.697980106,"l":193.8959931949,"c":196.4351004748,"v":978061.9739796091,"t":1735074000}
+{"o":196.4351004748,"h":197.4033409811,"l":195.8873843088,"c":196.6833880493,"v":922318.7076480524,"t":1735077600}
+{"o":196.6833880493,"h":198.1081382049,"l":195.730159109,"c":196.8232395952,"v":907421.4344018808,"t":1735081200}
+{"o":196.8232395952,"h":197.6473021257,"l":196.1310781578,"c":197.2161128065,"v":1013053.2044431227,"t":1735084800}
+{"o":197.2161128065,"h":201.784053441,"l":197.1317971522,"c":198.9556402672,"v":1329342.309491355,"t":1735088400}
+{"o":198.9556402672,"h":201.5658797909,"l":198.8897871011,"c":201.2826680404,"v":1162753.3171336411,"t":1735092000}
+{"o":201.2826680404,"h":202.1144311931,"l":199.2668656432,"c":199.5625191836,"v":918418.2389734872,"t":1735095600}
+{"o":199.5625191836,"h":199.7872179972,"l":198.1703492692,"c":199.0697468478,"v":765050.5311502105,"t":1735099200}
+{"o":199.0697468478,"h":199.7342647529,"l":198.086063408,"c":199.0440281249,"v":715290.1393371726,"t":1735102800}
+{"o":199.0440281249,"h":200.2510323695,"l":197.766150114,"c":198.4958033129,"v":754469.0552245448,"t":1735106400}
+{"o":198.4958033129,"h":199.4611141687,"l":195.7652600766,"c":197.8194187431,"v":706457.4855867835,"t":1735110000}
+{"o":197.8194187431,"h":198.7516743533,"l":197.0856881225,"c":197.558662754,"v":765874.5093634492,"t":1735113600}
+{"o":197.558662754,"h":198.392798777,"l":197.0498466642,"c":197.6977606756,"v":600419.0389279284,"t":1735117200}
+{"o":197.6977606756,"h":201.2135334098,"l":196.1756236041,"c":197.1031370181,"v":798561.4421302815,"t":1735120800}
+{"o":197.1031370181,"h":197.7829862844,"l":194.8082688353,"c":195.5135026121,"v":687062.2962158904,"t":1735124400}
+{"o":195.5135026121,"h":196.5696215314,"l":194.7726714981,"c":195.7794986866,"v":776323.348898154,"t":1735128000}
+{"o":195.7794986866,"h":196.7954611669,"l":195.604271528,"c":196.6921935776,"v":651506.2838669065,"t":1735131600}
+{"o":196.6921935776,"h":199.1352008075,"l":196.5967315131,"c":198.6219460699,"v":782638.4540221707,"t":1735135200}
+{"o":198.6219460699,"h":198.7085036927,"l":196.636499122,"c":197.9478220453,"v":859294.8429733863,"t":1735138800}
+{"o":197.9478220453,"h":198.5031803057,"l":195.7834605544,"c":197.1388027108,"v":1019496.5029420408,"t":1735142400}
+{"o":197.1388027108,"h":198.5370988789,"l":196.2376509296,"c":198.5074027203,"v":927231.0815219622,"t":1735146000}
+{"o":198.5074027203,"h":198.9493307977,"l":197.1250183103,"c":197.9136908058,"v":730073.2915040093,"t":1735149600}
+{"o":197.9136908058,"h":200.6720069263,"l":197.8416807646,"c":198.8625336806,"v":795558.1239165162,"t":1735153200}
+{"o":198.8625336806,"h":199.7870262708,"l":197.3628651478,"c":197.7550479882,"v":840733.3731695664,"t":1735156800}
+{"o":197.7550479882,"h":198.3703039932,"l":195.8048385727,"c":196.1122633285,"v":883962.8233538246,"t":1735160400}
+{"o":196.1122633285,"h":196.9944104018,"l":195.2856944417,"c":196.4612309675,"v":811532.6041521786,"t":1735164000}
+{"o":196.4612309675,"h":197.5703596966,"l":196.2897122801,"c":197.169626302,"v":753807.7833724023,"t":1735167600}
+{"o":197.169626302,"h":199.9186502568,"l":195.9216184219,"c":196.474246739,"v":904638.9634996883,"t":1735171200}
+{"o":196.474246739,"h":197.8446386032,"l":195.9567681825,"c":196.6075286132,"v":911657.6200528446,"t":1735174800}
+{"o":196.6075286132,"h":198.84948101,"l":195.6564361233,"c":196.7712785899,"v":935909.1355506447,"t":1735178400}
+{"o":196.7712785899,"h":197.2704346313,"l":195.3437795411,"c":196.2921386048,"v":1118639.7008907704,"t":1735182000}
+{"o":196.2921386048,"h":196.2958259554,"l":193.2245028398,"c":194.8698606689,"v":1176643.2062073553,"t":1735185600}
+{"o":194.8698606689,"h":195.3103210604,"l":193.6511477908,"c":194.2980788311,"v":935270.340664994,"t":1735189200}
+{"o":194.2980788311,"h":194.8024524754,"l":191.6129981784,"c":193.7084155701,"v":1059310.395410697,"t":1735192800}
+{"o":193.7084155701,"h":195.6076899938,"l":192.0331346028,"c":193.13575418,"v":911080.2837818824,"t":1735196400}
+{"o":193.13575418,"h":193.5366204865,"l":188.1659237181,"c":188.8028183934,"v":1504806.5868982128,"t":1735200000}
+{"o":188.8028183934,"h":190.0668585752,"l":188.6233772701,"c":189.1843921458,"v":917832.9171071735,"t":1735203600}
+{"o":189.1843921458,"h":189.8002089385,"l":187.4998425231,"c":188.5813342151,"v":810305.549470279,"t":1735207200}
+{"o":188.5813342151,"h":190.5480967044,"l":188.5005929324,"c":189.4128142932,"v":840889.1805023132,"t":1735210800}
+{"o":189.4128142932,"h":189.7575416878,"l":188.3458888767,"c":188.6497052075,"v":895108.4592481079,"t":1735214400}
+{"o":188.6497052075,"h":189.4547692937,"l":186.862805481,"c":188.7534625449,"v":909738.0050009812,"t":1735218000}
+{"o":188.7534625449,"h":189.8099048367,"l":187.2548551433,"c":188.2902145267,"v":1171418.4292011738,"t":1735221600}
+{"o":188.2902145267,"h":189.6594076791,"l":187.5980874774,"c":188.3926436076,"v":1099400.9858723949,"t":1735225200}
+{"o":188.3926436076,"h":190.6847463958,"l":187.9978062073,"c":190.3149441596,"v":1103920.4480379014,"t":1735228800}
+{"o":190.3149441596,"h":190.3820294673,"l":187.0950091447,"c":187.9553428617,"v":1109344.0258359776,"t":1735232400}
+{"o":187.9553428617,"h":189.0899084887,"l":187.095714999,"c":189.0032531289,"v":916190.8625283272,"t":1735236000}
+{"o":189.0032531289,"h":189.1816803098,"l":186.9732147162,"c":188.8184777991,"v":790063.2181595743,"t":1735239600}
+{"o":188.8184777991,"h":189.4588282267,"l":186.7249096402,"c":188.0325139835,"v":913262.3235425674,"t":1735243200}
+{"o":188.0325139835,"h":189.5801580597,"l":186.2405829842,"c":189.1256540124,"v":971619.2076790227,"t":1735246800}
+{"o":189.1256540124,"h":189.7333199815,"l":188.4584490997,"c":188.7111972262,"v":839056.5086098862,"t":1735250400}
+{"o":188.7111972262,"h":188.9051157536,"l":186.7709125749,"c":188.1119522515,"v":859887.3599868227,"t":1735254000}
+{"o":188.1119522515,"h":188.9546252889,"l":186.8970683288,"c":188.6872880997,"v":900959.4043674886,"t":1735257600}
+{"o":188.6872880997,"h":189.5974415336,"l":186.3081838434,"c":188.6161107329,"v":755845.2883431831,"t":1735261200}
+{"o":188.6161107329,"h":189.9747334385,"l":187.7189473024,"c":188.4480053029,"v":779563.550365979,"t":1735264800}
+{"o":188.4480053029,"h":189.475220936,"l":188.0115524908,"c":189.0566473692,"v":745017.8852055038,"t":1735268400}
+{"o":189.0566473692,"h":191.3407069708,"l":189.0097258263,"c":189.4237373314,"v":763147.4926693661,"t":1735272000}
+{"o":189.4237373314,"h":189.6909110213,"l":185.7792712686,"c":188.8234357515,"v":804524.1483082683,"t":1735275600}
+{"o":188.8234357515,"h":190.5963909493,"l":188.8234357515,"c":190.5576690646,"v":810381.0856843749,"t":1735279200}
+{"o":190.5576690646,"h":190.7743345886,"l":185.4185527653,"c":186.280619534,"v":1022726.6998260407,"t":1735282800}
+{"o":186.280619534,"h":190.0493432036,"l":186.2643282523,"c":188.6060192328,"v":1000863.8163869373,"t":1735286400}
+{"o":188.6060192328,"h":193.9942785599,"l":188.479767971,"c":192.6873714875,"v":1300951.2515217348,"t":1735290000}
+{"o":192.6873714875,"h":193.3392576944,"l":188.538999322,"c":190.5966242202,"v":861281.2491066502,"t":1735293600}
+{"o":190.5966242202,"h":191.1174587218,"l":189.7360153176,"c":190.9602031374,"v":827013.268665984,"t":1735297200}
+{"o":190.9602031374,"h":191.0598409613,"l":190.1284496802,"c":190.4431683754,"v":808209.2532208271,"t":1735300800}
+{"o":190.4431683754,"h":190.6590091634,"l":188.6584032112,"c":189.0941972265,"v":833146.7081482019,"t":1735304400}
+{"o":189.0941972265,"h":189.2209572579,"l":185.7772776732,"c":187.0765932807,"v":1048704.5242180678,"t":1735308000}
+{"o":187.0765932807,"h":187.1317305685,"l":182.5727277575,"c":183.6969648413,"v":1277524.5689087852,"t":1735311600}
+{"o":183.6969648413,"h":184.2151030023,"l":181.993431623,"c":184.0757436625,"v":1150148.8973051396,"t":1735315200}
+{"o":184.0757436625,"h":186.0942373414,"l":182.1914060762,"c":185.7512788059,"v":1100025.8948588665,"t":1735318800}
+{"o":185.7512788059,"h":186.870247062,"l":185.2543687463,"c":186.6078541346,"v":806068.049560477,"t":1735322400}
+{"o":186.6078541346,"h":186.914933075,"l":184.3555136175,"c":186.4794177651,"v":877604.7359094835,"t":1735326000}
+{"o":186.4794177651,"h":186.5834716252,"l":183.9768470692,"c":185.5611049059,"v":866644.4423843641,"t":1735329600}
+{"o":185.5611049059,"h":185.8105213661,"l":184.2194909912,"c":184.3300466864,"v":809409.5915376798,"t":1735333200}
+{"o":184.3300466864,"h":185.4920666937,"l":183.6014147896,"c":184.4556574313,"v":755211.6239431987,"t":1735336800}
+{"o":184.4556574313,"h":184.7360361446,"l":182.7329915412,"c":183.8584283286,"v":800856.8918438207,"t":1735340400}
+{"o":183.8584283286,"h":185.1478342707,"l":183.6909282969,"c":184.8113151705,"v":919263.6139312958,"t":1735344000}
+{"o":184.8113151705,"h":186.5334384438,"l":183.9183941663,"c":184.8646833427,"v":847048.9283765183,"t":1735347600}
+{"o":184.8646833427,"h":186.043954342,"l":182.3460902003,"c":183.6660969624,"v":853391.1143525466,"t":1735351200}
+{"o":183.6660969624,"h":185.4328556991,"l":183.4419567496,"c":184.570489753,"v":817910.7865718168,"t":1735354800}
+{"o":184.570489753,"h":184.8771017105,"l":183.8571106108,"c":184.0141177153,"v":655046.8882343582,"t":1735358400}
+{"o":184.0141177153,"h":185.8097767823,"l":183.1389975378,"c":185.4053284055,"v":679940.8624134761,"t":1735362000}
+{"o":185.4053284055,"h":185.6757352669,"l":184.6307564542,"c":185.233586634,"v":654281.5986060534,"t":1735365600}
+{"o":185.233586634,"h":185.8911612463,"l":184.421307464,"c":184.6786194667,"v":674468.1434358798,"t":1735369200}
+{"o":184.6786194667,"h":185.9852576842,"l":183.6014633704,"c":185.8606896908,"v":666432.00209851,"t":1735372800}
+{"o":185.8606896908,"h":187.1495419864,"l":185.6508429194,"c":185.8594535115,"v":661363.9819000331,"t":1735376400}
+{"o":185.8594535115,"h":186.1651431422,"l":185.1013070487,"c":185.3873870944,"v":680255.7486548598,"t":1735380000}
+{"o":185.3873870944,"h":188.2298735706,"l":185.3515687132,"c":186.7713004005,"v":736705.2295605412,"t":1735383600}
+{"o":186.7713004005,"h":187.9630753093,"l":186.0702985116,"c":186.3877126569,"v":733898.2412729283,"t":1735387200}
+{"o":186.3877126569,"h":188.1189293825,"l":186.3285408133,"c":187.7926806812,"v":880588.6224809536,"t":1735390800}
+{"o":187.7926806812,"h":190.0945070171,"l":187.0613656863,"c":189.3063780328,"v":1161141.1486549231,"t":1735394400}
+{"o":189.3063780328,"h":190.8339147621,"l":189.3059440464,"c":189.7419137602,"v":1011442.0068544946,"t":1735398000}
+{"o":189.7419137602,"h":192.1716350349,"l":189.1818925137,"c":192.1338166691,"v":1021566.7394634475,"t":1735401600}
+{"o":192.1338166691,"h":195.1649833345,"l":192.0972082581,"c":194.3173468855,"v":1060724.8525188696,"t":1735405200}
+{"o":194.3173468855,"h":195.5936355681,"l":193.0135599758,"c":193.2451425238,"v":945203.0312583382,"t":1735408800}
+{"o":193.2451425238,"h":193.6608323079,"l":192.8746844371,"c":193.3361093212,"v":878468.4643476037,"t":1735412400}
+{"o":193.3361093212,"h":193.5770213402,"l":191.3907845032,"c":192.7628378551,"v":718032.8124764734,"t":1735416000}
+{"o":192.7628378551,"h":194.1041696711,"l":192.4016013998,"c":193.9615923855,"v":760208.5648527889,"t":1735419600}
+{"o":193.9615923855,"h":196.6005142104,"l":193.5441518776,"c":194.7036716536,"v":850801.3329581433,"t":1735423200}
+{"o":194.7036716536,"h":195.4244581711,"l":193.8030252324,"c":195.0249106823,"v":937186.8104866825,"t":1735426800}
+{"o":195.0249106823,"h":195.2263786691,"l":193.2778963209,"c":193.5269807298,"v":932336.4301756279,"t":1735430400}
+{"o":193.5269807298,"h":194.0337627329,"l":190.7566592359,"c":192.1496985505,"v":827395.2115776491,"t":1735434000}
+{"o":192.1496985505,"h":194.3119655837,"l":191.9595224523,"c":193.2375861254,"v":790253.1895397725,"t":1735437600}
+{"o":193.2375861254,"h":194.5071059629,"l":192.7845097969,"c":194.3184593267,"v":1069203.1722769239,"t":1735441200}
+{"o":145.4603055303,"h":145.6393721236,"l":145.196766824,"c":145.4486841769,"v":380155.7770190337,"t":1728244800}
+{"o":145.4486841769,"h":145.9839796741,"l":144.3222990092,"c":144.4497779671,"v":392220.4570027255,"t":1728248400}
+{"o":144.4497779671,"h":145.4792197094,"l":144.4368673361,"c":145.3508926715,"v":357899.5850234181,"t":1728252000}
+{"o":145.3508926715,"h":146.7560506282,"l":145.3483478397,"c":146.4785187138,"v":430112.5334137317,"t":1728255600}
+{"o":146.4785187138,"h":149.4260853902,"l":145.9158826138,"c":149.2380481119,"v":687385.8222378105,"t":1728259200}
+{"o":149.2380481119,"h":150.4587677267,"l":148.6879147196,"c":150.4010788469,"v":603145.9431759345,"t":1728262800}
+{"o":150.4010788469,"h":150.9870932184,"l":149.1780916691,"c":149.4988229774,"v":510915.0757243732,"t":1728266400}
+{"o":149.4988229774,"h":150.1260075958,"l":149.0617907861,"c":149.9141404346,"v":525001.7763133823,"t":1728270000}
+{"o":149.9141404346,"h":150.5115759283,"l":149.5223141676,"c":149.5758795278,"v":350937.4378112106,"t":1728273600}
+{"o":149.5758795278,"h":150.0934335687,"l":148.7435323254,"c":148.8221809566,"v":351732.2192520947,"t":1728277200}
+{"o":148.8221809566,"h":149.540945022,"l":148.6845796538,"c":149.540945022,"v":363373.4665504733,"t":1728280800}
+{"o":149.540945022,"h":149.540945022,"l":147.909080017,"c":148.0530737054,"v":487052.2892122161,"t":1728284400}
+{"o":148.0530737054,"h":149.2073003616,"l":147.9457102232,"c":148.4257394264,"v":425854.2072554424,"t":1728288000}
+{"o":148.4257394264,"h":148.6809435228,"l":146.7209087376,"c":147.3867091086,"v":443106.3606669757,"t":1728291600}
+{"o":147.3867091086,"h":147.3867091086,"l":146.0915641386,"c":146.6391301763,"v":383018.7337353702,"t":1728295200}
+{"o":146.6391301763,"h":147.3881540862,"l":145.5754946365,"c":147.3412168107,"v":405773.9351883141,"t":1728298800}
+{"o":147.3412168107,"h":147.3982069117,"l":146.251733991,"c":146.4850734924,"v":498334.4029959007,"t":1728302400}
+{"o":146.4850734924,"h":147.9478808876,"l":146.3365778817,"c":147.8684162391,"v":564252.2182743171,"t":1728306000}
+{"o":147.8684162391,"h":152.2817975943,"l":147.7532006832,"c":150.4921199147,"v":933578.0110301331,"t":1728309600}
+{"o":150.4921199147,"h":150.5312648474,"l":148.3412913929,"c":148.6872775761,"v":725753.8278050288,"t":1728313200}
+{"o":148.6872775761,"h":149.4134097606,"l":147.7643330136,"c":149.1670590742,"v":698738.010775558,"t":1728316800}
+{"o":149.1670590742,"h":149.3207246375,"l":148.3321415774,"c":149.0796543055,"v":534715.2621950485,"t":1728320400}
+{"o":149.0796543055,"h":149.1287324391,"l":145.5343190604,"c":145.6727513515,"v":790256.4096524067,"t":1728324000}
+{"o":145.6727513515,"h":147.3312947071,"l":145.5921880665,"c":147.0622907234,"v":581330.3253611351,"t":1728327600}
+{"o":147.0622907234,"h":147.2610383975,"l":145.5377613429,"c":145.6671177674,"v":609022.2426665071,"t":1728331200}
+{"o":145.6671177674,"h":147.0107493844,"l":144.8218166926,"c":146.8146562552,"v":392019.308817406,"t":1728334800}
+{"o":146.8146562552,"h":146.886404084,"l":144.2707263885,"c":144.4896821314,"v":458001.3785611988,"t":1728338400}
+{"o":144.4896821314,"h":145.6195364127,"l":143.4695280254,"c":143.9616875714,"v":686950.6048637916,"t":1728342000}
+{"o":143.9616875714,"h":145.0561602949,"l":143.4997414572,"c":144.7540186595,"v":612701.5652469171,"t":1728345600}
+{"o":144.7540186595,"h":145.4243024305,"l":143.8683256584,"c":145.0838733944,"v":455183.0212988291,"t":1728349200}
+{"o":145.0838733944,"h":145.5606742377,"l":144.0454672731,"c":145.3581411674,"v":457975.0747098433,"t":1728352800}
+{"o":145.3581411674,"h":145.3581411674,"l":144.5129839924,"c":144.6792676961,"v":387543.0304394737,"t":1728356400}
+{"o":144.6792676961,"h":145.0645694826,"l":143.6658707776,"c":144.2286551602,"v":417835.0670479593,"t":1728360000}
+{"o":144.2286551602,"h":144.3698367837,"l":142.8555655977,"c":143.715866785,"v":447877.0369302242,"t":1728363600}
+{"o":143.715866785,"h":144.3326126071,"l":142.2095831314,"c":144.0150183526,"v":440926.422446419,"t":1728367200}
+{"o":144.0150183526,"h":144.028219284,"l":141.8724045524,"c":143.0509398449,"v":459765.7562780982,"t":1728370800}
+{"o":143.0509398449,"h":143.7257243518,"l":142.6384862249,"c":143.5246853929,"v":395418.6979588114,"t":1728374400}
+{"o":143.5246853929,"h":143.9568682242,"l":142.8589687067,"c":143.6714181895,"v":369487.5538445776,"t":1728378000}
+{"o":143.6714181895,"h":144.2999693754,"l":143.2673249253,"c":144.0562457731,"v":347166.4909395938,"t":1728381600}
+{"o":144.0562457731,"h":144.6635027766,"l":143.8648638528,"c":144.47292507,"v":331266.7931630809,"t":1728385200}
+{"o":144.47292507,"h":144.5439350439,"l":143.1980630876,"c":143.2765039508,"v":376617.4294976499,"t":1728388800}
+{"o":143.2765039508,"h":145.0162487571,"l":142.6138117063,"c":144.9100658059,"v":499082.7649497003,"t":1728392400}
+{"o":144.9100658059,"h":145.4995086703,"l":142.3647229996,"c":144.0128449473,"v":700026.6010747299,"t":1728396000}
+{"o":144.0128449473,"h":144.2853330988,"l":141.1110914043,"c":142.7633140508,"v":704771.2972929042,"t":1728399600}
+{"o":142.7633140508,"h":143.8291380577,"l":141.6919760308,"c":143.6759618552,"v":611638.2266285605,"t":1728403200}
+{"o":143.6759618552,"h":143.8856569442,"l":142.1681156314,"c":143.2637676818,"v":531321.0074215044,"t":1728406800}
+{"o":143.2637676818,"h":143.8313463749,"l":141.9289130059,"c":142.8644949466,"v":510431.3175150065,"t":1728410400}
+{"o":142.8644949466,"h":144.0126772708,"l":142.1674551073,"c":143.6273449677,"v":568872.3687048905,"t":1728414000}
+{"o":143.6273449677,"h":144.3895242122,"l":143.2901971365,"c":144.3895242122,"v":491440.764896505,"t":1728417600}
+{"o":144.3895242122,"h":144.6325769012,"l":143.9198756879,"c":144.1410405093,"v":522855.3023338178,"t":1728421200}
+{"o":144.1410405093,"h":144.1947605592,"l":143.1127266536,"c":143.2254654429,"v":533062.014183642,"t":1728424800}
+{"o":143.2254654429,"h":143.5821320036,"l":142.6079399034,"c":143.5063006221,"v":362731.1070848905,"t":1728428400}
+{"o":143.5063006221,"h":144.1873834821,"l":143.0454937984,"c":144.1821598815,"v":533008.658125653,"t":1728432000}
+{"o":144.1821598815,"h":145.3184285666,"l":143.9223113279,"c":144.6974156987,"v":823904.9235844576,"t":1728435600}
+{"o":144.6974156987,"h":144.8340992206,"l":143.8151137179,"c":143.9245057646,"v":489387.0295763336,"t":1728439200}
+{"o":143.9245057646,"h":144.5405464903,"l":143.4502338735,"c":143.883630902,"v":444367.4601270892,"t":1728442800}
+{"o":143.883630902,"h":144.0283459683,"l":143.0936271212,"c":143.3001834594,"v":358821.1054710145,"t":1728446400}
+{"o":143.3001834594,"h":144.2700211007,"l":142.9538944803,"c":144.0815638677,"v":400901.4408317768,"t":1728450000}
+{"o":144.0815638677,"h":144.2052477967,"l":143.255620272,"c":143.5006629225,"v":540976.8397450567,"t":1728453600}
+{"o":143.5006629225,"h":143.5021228438,"l":142.6232778998,"c":143.0595290745,"v":402501.3307802337,"t":1728457200}
+{"o":143.0595290745,"h":143.4133129164,"l":142.4003784627,"c":142.8407392633,"v":374029.33175879,"t":1728460800}
+{"o":142.8407392633,"h":143.2268259152,"l":142.5831726869,"c":143.1275694054,"v":411216.9715147021,"t":1728464400}
+{"o":143.1275694054,"h":143.3338721897,"l":142.326833215,"c":142.5303688961,"v":403398.2296496001,"t":1728468000}
+{"o":142.5303688961,"h":143.1837620612,"l":142.4261894684,"c":143.085236208,"v":380815.7484647161,"t":1728471600}
+{"o":143.085236208,"h":143.2139616445,"l":141.0250134028,"c":141.7094147562,"v":550809.7744300922,"t":1728475200}
+{"o":141.7094147562,"h":142.0628504693,"l":140.1363750551,"c":140.9931112479,"v":690548.3557538957,"t":1728478800}
+{"o":140.9931112479,"h":141.9598393669,"l":140.5803549127,"c":141.1991501115,"v":621350.1329963342,"t":1728482400}
+{"o":141.1991501115,"h":143.0247170512,"l":141.1913887835,"c":142.7505305665,"v":587115.9579926268,"t":1728486000}
+{"o":142.7505305665,"h":142.7974420362,"l":140.4805647667,"c":140.7822721417,"v":703987.3740749838,"t":1728489600}
+{"o":140.7822721417,"h":141.3526410567,"l":140.3159212121,"c":141.0551418059,"v":653357.9968685987,"t":1728493200}
+{"o":141.0551418059,"h":141.3148192479,"l":139.7587334368,"c":140.4649690512,"v":709356.4904977606,"t":1728496800}
+{"o":140.4649690512,"h":141.0245005058,"l":139.4266921965,"c":140.9289567547,"v":710790.7356202406,"t":1728500400}
+{"o":140.9289567547,"h":140.9341287793,"l":138.5845305018,"c":138.7126390207,"v":814421.3609022137,"t":1728504000}
+{"o":138.7126390207,"h":139.9883639007,"l":138.5377507046,"c":139.7149046516,"v":514947.8843290118,"t":1728507600}
+{"o":139.7149046516,"h":139.8167183493,"l":139.0678482277,"c":139.0758452121,"v":573333.5575930576,"t":1728511200}
+{"o":139.0758452121,"h":139.6015083348,"l":138.9900418591,"c":139.2485520169,"v":301455.0274929726,"t":1728514800}
+{"o":139.2485520169,"h":139.2485520169,"l":137.5266862684,"c":138.352666556,"v":469195.9113525522,"t":1728518400}
+{"o":138.352666556,"h":139.7371152364,"l":138.3147262288,"c":139.2662542564,"v":450995.0156814852,"t":1728522000}
+{"o":139.2662542564,"h":139.8277895157,"l":139.1332883103,"c":139.6107795969,"v":410558.9545106399,"t":1728525600}
+{"o":139.6107795969,"h":140.2726634603,"l":139.3455135132,"c":139.7385958831,"v":322784.1813147033,"t":1728529200}
+{"o":139.7385958831,"h":140.1943636457,"l":139.5355296011,"c":139.7360970206,"v":322233.9336916361,"t":1728532800}
+{"o":139.7360970206,"h":140.6971017811,"l":139.3523780052,"c":140.446802021,"v":402176.353475499,"t":1728536400}
+{"o":140.446802021,"h":140.5797075517,"l":140.0028249845,"c":140.3456544705,"v":348161.6365843627,"t":1728540000}
+{"o":140.3456544705,"h":140.376280894,"l":139.5631750515,"c":139.5631750515,"v":375880.6505421688,"t":1728543600}
+{"o":139.5631750515,"h":140.0203404783,"l":138.4366663191,"c":138.5018552616,"v":402017.3035891231,"t":1728547200}
+{"o":138.5018552616,"h":138.7034003983,"l":137.0180963485,"c":138.3101755591,"v":415671.1288500546,"t":1728550800}
+{"o":138.3101755591,"h":139.5349182984,"l":138.2045174628,"c":139.3540451593,"v":373756.6582153764,"t":1728554400}
+{"o":139.3540451593,"h":140.3323372552,"l":139.1149591791,"c":140.2595635122,"v":383024.3665471054,"t":1728558000}
+{"o":140.2595635122,"h":140.5979005725,"l":138.0713197705,"c":138.8821480521,"v":653011.5883226859,"t":1728561600}
+{"o":138.8821480521,"h":140.0601487953,"l":137.1531366875,"c":137.9722878792,"v":604740.423343253,"t":1728565200}
+{"o":137.9722878792,"h":138.5309750411,"l":136.0757259588,"c":137.332171156,"v":642807.9021165643,"t":1728568800}
+{"o":137.332171156,"h":138.566662565,"l":136.8214500961,"c":138.5599097632,"v":532674.5809783771,"t":1728572400}
+{"o":138.5599097632,"h":138.9692967983,"l":137.6083196652,"c":137.9003164634,"v":546055.6440730627,"t":1728576000}
+{"o":137.9003164634,"h":138.35632333,"l":136.3051427332,"c":136.5244918803,"v":633706.4845527589,"t":1728579600}
+{"o":136.5244918803,"h":137.1960251529,"l":135.3531065837,"c":137.1335855621,"v":812992.104585954,"t":1728583200}
+{"o":137.1335855621,"h":138.1011858486,"l":136.8045018989,"c":138.0206061272,"v":570123.4136098418,"t":1728586800}
+{"o":138.0206061272,"h":138.736129622,"l":137.0572874921,"c":137.4953766748,"v":520530.8857401543,"t":1728590400}
+{"o":137.4953766748,"h":138.6207602752,"l":137.1863174861,"c":138.55841371,"v":438476.8776754241,"t":1728594000}
+{"o":138.55841371,"h":139.1882447019,"l":137.7013041439,"c":138.5209115958,"v":478769.6330291968,"t":1728597600}
+{"o":138.5209115958,"h":139.0721235679,"l":138.5096030118,"c":139.0053310543,"v":420499.891098097,"t":1728601200}
+{"o":139.0053310543,"h":139.7420882828,"l":138.79140955,"c":139.3357325942,"v":554894.4171121905,"t":1728604800}
+{"o":139.3357325942,"h":140.4003354311,"l":138.5652283848,"c":140.0877863842,"v":516972.2633535332,"t":1728608400}
+{"o":140.0877863842,"h":140.92935546,"l":139.610426929,"c":140.774934367,"v":381756.5615751912,"t":1728612000}
+{"o":140.774934367,"h":141.433341841,"l":140.741618304,"c":140.741618304,"v":404852.9701749536,"t":1728615600}
+{"o":140.741618304,"h":141.0623879506,"l":140.4697800009,"c":141.020474302,"v":341717.8989473396,"t":1728619200}
+{"o":141.020474302,"h":141.3215126856,"l":140.7526268602,"c":140.8557342333,"v":322152.215929354,"t":1728622800}
+{"o":140.8557342333,"h":141.8363711321,"l":140.8402134341,"c":141.4807738022,"v":405731.7337225279,"t":1728626400}
+{"o":141.4807738022,"h":142.0018860808,"l":141.0024454033,"c":141.0915023029,"v":369246.8619573101,"t":1728630000}
+{"o":141.0915023029,"h":141.5938696203,"l":140.8751798024,"c":141.3452530925,"v":349140.5833263794,"t":1728633600}
+{"o":141.3452530925,"h":142.2157202835,"l":141.3326182629,"c":142.0717864264,"v":426687.8647687417,"t":1728637200}
+{"o":142.0717864264,"h":142.7941710413,"l":141.6024390524,"c":141.8425967159,"v":433368.8150041708,"t":1728640800}
+{"o":141.8425967159,"h":142.2609405555,"l":141.4772931528,"c":141.907104518,"v":371781.6735897921,"t":1728644400}
+{"o":141.907104518,"h":143.092861785,"l":141.7376144948,"c":142.9609403315,"v":516464.7503954281,"t":1728648000}
+{"o":142.9609403315,"h":143.8417944013,"l":142.260770495,"c":143.553279987,"v":585578.1108046444,"t":1728651600}
+{"o":143.553279987,"h":144.3287168464,"l":143.4518963789,"c":143.8420451171,"v":692847.6128216072,"t":1728655200}
+{"o":143.8420451171,"h":145.4881181188,"l":143.6341397673,"c":144.3996235066,"v":823039.9933198952,"t":1728658800}
+{"o":144.3996235066,"h":144.8955646073,"l":143.9034649343,"c":144.8130915326,"v":714655.5813088097,"t":1728662400}
+{"o":144.8130915326,"h":146.2096431615,"l":143.2999881479,"c":146.0413957173,"v":768943.6549930095,"t":1728666000}
+{"o":146.0413957173,"h":146.2281752997,"l":145.1569293162,"c":145.864389151,"v":672377.1392719432,"t":1728669600}
+{"o":145.864389151,"h":146.5778231791,"l":145.2398839253,"c":145.504976173,"v":618899.0604046173,"t":1728673200}
+{"o":145.504976173,"h":146.1803903984,"l":145.1929939867,"c":146.0637577398,"v":501458.0546953615,"t":1728676800}
+{"o":146.0637577398,"h":146.4517255119,"l":145.8276225109,"c":145.9176193303,"v":495483.0671837085,"t":1728680400}
+{"o":145.9176193303,"h":146.1324882141,"l":145.2610590315,"c":145.8294006518,"v":515827.4853466101,"t":1728684000}
+{"o":145.8294006518,"h":145.9240161019,"l":145.1477849621,"c":145.4900102436,"v":482259.2386301477,"t":1728687600}
+{"o":145.4900102436,"h":146.5814966754,"l":145.44083802,"c":146.2418684573,"v":567455.6190024869,"t":1728691200}
+{"o":146.2418684573,"h":146.7524842622,"l":145.6888725545,"c":145.8179944396,"v":464123.1396122142,"t":1728694800}
+{"o":145.8179944396,"h":145.9006144217,"l":144.7713061977,"c":145.0046760179,"v":402473.0516512105,"t":1728698400}
+{"o":145.0046760179,"h":145.2450532731,"l":144.6471231546,"c":145.1177112662,"v":406096.1121354419,"t":1728702000}
+{"o":145.1177112662,"h":145.9077961764,"l":145.0787779715,"c":145.3717501255,"v":400434.4555434526,"t":1728705600}
+{"o":145.3717501255,"h":145.9029444932,"l":145.2787383075,"c":145.8190992597,"v":365356.5782100867,"t":1728709200}
+{"o":145.8190992597,"h":145.9555940268,"l":145.5386494576,"c":145.6845986934,"v":388522.0196023435,"t":1728712800}
+{"o":145.6845986934,"h":145.8938636918,"l":145.2918485522,"c":145.5908711306,"v":441417.3485841934,"t":1728716400}
+{"o":145.5908711306,"h":145.8600613645,"l":145.4342060052,"c":145.6516815582,"v":383654.8063690991,"t":1728720000}
+{"o":145.6516815582,"h":145.8166858104,"l":145.4065006622,"c":145.8166858104,"v":357608.3529601317,"t":1728723600}
+{"o":145.8166858104,"h":146.8202463686,"l":145.592413457,"c":146.7198947326,"v":465130.7481638051,"t":1728727200}
+{"o":146.7198947326,"h":147.5467504726,"l":146.1240503382,"c":146.2558904258,"v":457713.5046375715,"t":1728730800}
+{"o":146.2558904258,"h":147.2146480918,"l":145.8146975308,"c":146.9742143191,"v":732956.7544001653,"t":1728734400}
+{"o":146.9742143191,"h":147.249413115,"l":146.2529654973,"c":146.4896000921,"v":576381.8350879011,"t":1728738000}
+{"o":146.4896000921,"h":147.2893083567,"l":146.1666118097,"c":146.9115408662,"v":568475.5340605977,"t":1728741600}
+{"o":146.9115408662,"h":147.213816542,"l":145.6944400658,"c":146.0965318283,"v":615345.4983992127,"t":1728745200}
+{"o":146.0965318283,"h":147.1896664357,"l":145.8342725742,"c":146.4199246886,"v":710025.279134886,"t":1728748800}
+{"o":146.4199246886,"h":147.400519103,"l":145.9089567269,"c":146.9199539402,"v":614886.2056459123,"t":1728752400}
+{"o":146.9199539402,"h":147.2015795474,"l":146.0855940801,"c":146.4231221472,"v":513501.6120600643,"t":1728756000}
+{"o":146.4231221472,"h":147.0811536564,"l":146.1951178163,"c":146.7639778866,"v":427752.7367457224,"t":1728759600}
+{"o":146.7639778866,"h":146.9174614551,"l":146.5659267133,"c":146.7143461162,"v":408243.6530726317,"t":1728763200}
+{"o":146.7143461162,"h":147.8229241344,"l":146.4792231743,"c":146.7242989138,"v":479267.7221095936,"t":1728766800}
+{"o":146.7242989138,"h":147.2090108835,"l":146.4121802706,"c":147.0453326125,"v":455304.3287721401,"t":1728770400}
+{"o":147.0453326125,"h":147.147184796,"l":146.2963612551,"c":146.391705755,"v":488651.3970233327,"t":1728774000}
+{"o":146.391705755,"h":147.0951593971,"l":146.3564495932,"c":146.6434814084,"v":463843.9379105473,"t":1728777600}
+{"o":146.6434814084,"h":146.7044426977,"l":145.3452094128,"c":145.9481257052,"v":451929.0376409913,"t":1728781200}
+{"o":145.9481257052,"h":146.123105243,"l":145.7193432612,"c":146.1048588101,"v":410260.5111812703,"t":1728784800}
+{"o":146.1048588101,"h":146.1309044361,"l":143.5401232763,"c":145.2783717516,"v":439117.2100045901,"t":1728788400}
+{"o":145.2783717516,"h":146.0561360769,"l":145.2109572893,"c":145.930636788,"v":445552.5664684044,"t":1728792000}
+{"o":145.930636788,"h":146.6970782939,"l":145.8059145322,"c":146.4681492633,"v":539623.2978006466,"t":1728795600}
+{"o":146.4681492633,"h":146.9529156914,"l":146.2393644847,"c":146.4053036926,"v":423468.7863811793,"t":1728799200}
+{"o":146.4053036926,"h":146.7732770927,"l":145.8760895104,"c":146.4027178278,"v":466727.6377626444,"t":1728802800}
+{"o":146.4027178278,"h":147.0357405231,"l":146.3211666214,"c":146.6208776604,"v":477656.6634650327,"t":1728806400}
+{"o":146.6208776604,"h":148.2120543251,"l":146.556653738,"c":147.6220955904,"v":480760.5142452708,"t":1728810000}
+{"o":147.6220955904,"h":148.3305315635,"l":147.1231695423,"c":147.1248757733,"v":480356.1661691514,"t":1728813600}
+{"o":147.1248757733,"h":147.5500439881,"l":146.3812522717,"c":146.5123875647,"v":536414.3362895154,"t":1728817200}
+{"o":146.5123875647,"h":147.5952850636,"l":146.4100223808,"c":147.304298183,"v":572422.3047009967,"t":1728820800}
+{"o":147.304298183,"h":148.0185711614,"l":147.1491287636,"c":147.1585050116,"v":527897.2422463663,"t":1728824400}
+{"o":147.1585050116,"h":147.2575813704,"l":144.7676917085,"c":145.3653311262,"v":595546.5927468495,"t":1728828000}
+{"o":145.3653311262,"h":145.9764316949,"l":143.8494257486,"c":145.2972177521,"v":692449.556829468,"t":1728831600}
+{"o":145.2972177521,"h":146.1303875819,"l":144.5145221617,"c":145.926142468,"v":603969.4239858335,"t":1728835200}
+{"o":145.926142468,"h":147.0799737348,"l":144.5189445369,"c":145.4098627687,"v":578336.5918796702,"t":1728838800}
+{"o":145.4098627687,"h":145.7903377398,"l":144.6103192641,"c":145.3079610871,"v":584306.8922921509,"t":1728842400}
+{"o":145.3079610871,"h":147.1845729908,"l":144.9059407804,"c":145.993051096,"v":1240421.6724613004,"t":1728846000}
+{"o":145.993051096,"h":146.3712583547,"l":144.3576723813,"c":146.3204962836,"v":798645.9727073513,"t":1728849600}
+{"o":146.3204962836,"h":147.9584089363,"l":145.9689962886,"c":147.8226646142,"v":588023.9806653779,"t":1728853200}
+{"o":147.8226646142,"h":148.7780683345,"l":147.2999842145,"c":147.7265403173,"v":621489.8146039948,"t":1728856800}
+{"o":147.7265403173,"h":147.7728365359,"l":146.4285232032,"c":147.6671939405,"v":509400.0065393914,"t":1728860400}
+{"o":147.6671939405,"h":147.9065579631,"l":146.7430138608,"c":147.1098753031,"v":532911.6976478276,"t":1728864000}
+{"o":147.1098753031,"h":148.2857272002,"l":147.1060988457,"c":147.7472333462,"v":675682.9315143636,"t":1728867600}
+{"o":147.7472333462,"h":148.7884805303,"l":147.0671404793,"c":148.3828018992,"v":590979.0204677606,"t":1728871200}
+{"o":148.3828018992,"h":152.8966510681,"l":148.3280671819,"c":152.4214113752,"v":846815.0939231472,"t":1728874800}
+{"o":152.4214113752,"h":153.7783581995,"l":150.9372379568,"c":152.1400775188,"v":863731.2100576884,"t":1728878400}
+{"o":152.1400775188,"h":152.4673076856,"l":150.7830311528,"c":151.3660142979,"v":545221.6724564621,"t":1728882000}
+{"o":151.3660142979,"h":153.0668210863,"l":150.901389253,"c":151.9311847183,"v":561877.8859761879,"t":1728885600}
+{"o":151.9311847183,"h":153.0046697811,"l":151.5271397476,"c":152.9132714284,"v":643185.7049481443,"t":1728889200}
+{"o":152.9132714284,"h":153.2553623258,"l":151.9788191324,"c":152.3725080722,"v":614424.4603360329,"t":1728892800}
+{"o":152.3725080722,"h":153.5550724984,"l":151.9525302001,"c":152.8936495478,"v":638830.548267976,"t":1728896400}
+{"o":152.8936495478,"h":153.8769906892,"l":152.5987333743,"c":153.0480907135,"v":606588.9528804821,"t":1728900000}
+{"o":153.0480907135,"h":153.7814124375,"l":152.5791373683,"c":153.0114982809,"v":534086.0939311151,"t":1728903600}
+{"o":153.0114982809,"h":154.2689669886,"l":151.5064795135,"c":153.1079275247,"v":546637.4741708017,"t":1728907200}
+{"o":153.1079275247,"h":154.1023077631,"l":152.5446086657,"c":153.6233765304,"v":702867.1099203259,"t":1728910800}
+{"o":153.6233765304,"h":155.9178534471,"l":153.5399917149,"c":154.943125935,"v":1152188.106154629,"t":1728914400}
+{"o":154.943125935,"h":158.0042030632,"l":154.9114887094,"c":156.6478963263,"v":1257851.4861644325,"t":1728918000}
+{"o":156.6478963263,"h":156.8615296497,"l":154.5983808424,"c":155.0199837818,"v":961970.4367327673,"t":1728921600}
+{"o":155.0199837818,"h":155.9971710889,"l":154.8730136853,"c":155.5354144756,"v":811383.0594988172,"t":1728925200}
+{"o":155.5354144756,"h":156.2360155224,"l":155.2504261828,"c":155.800855531,"v":807110.0543999337,"t":1728928800}
+{"o":155.800855531,"h":156.4141903804,"l":155.2497226886,"c":155.5947176746,"v":792297.6331327326,"t":1728932400}
+{"o":155.5947176746,"h":156.501071263,"l":155.3297756803,"c":156.0775832147,"v":671073.3896020616,"t":1728936000}
+{"o":156.0775832147,"h":156.6798468639,"l":155.3554725216,"c":155.7156161902,"v":634970.1338979645,"t":1728939600}
+{"o":155.7156161902,"h":158.0126240348,"l":155.6275036598,"c":157.9876022059,"v":725231.8010518698,"t":1728943200}
+{"o":157.9876022059,"h":157.9942394475,"l":156.845454225,"c":157.4876377536,"v":618397.8410577497,"t":1728946800}
+{"o":157.4876377536,"h":158.2728735497,"l":156.7799790468,"c":157.4512917123,"v":811841.1617498092,"t":1728950400}
+{"o":157.4512917123,"h":158.1619775048,"l":156.710057083,"c":157.2049667715,"v":658876.8680238886,"t":1728954000}
+{"o":157.2049667715,"h":158.0336731682,"l":156.8131255382,"c":157.4149047898,"v":573171.0856645474,"t":1728957600}
+{"o":157.4149047898,"h":157.5147913169,"l":155.1284416193,"c":155.3805817998,"v":637266.797988468,"t":1728961200}
+{"o":155.3805817998,"h":156.2820540441,"l":154.9503554706,"c":155.9654828088,"v":543463.9036077765,"t":1728964800}
+{"o":155.9654828088,"h":156.0328030142,"l":153.9701626418,"c":154.2645828585,"v":583372.5258630454,"t":1728968400}
+{"o":154.2645828585,"h":154.8995396789,"l":153.6478736799,"c":154.7289255257,"v":503553.162055425,"t":1728972000}
+{"o":154.7289255257,"h":155.3247239937,"l":154.6380484132,"c":154.9744955073,"v":468209.1541396227,"t":1728975600}
+{"o":154.9744955073,"h":155.4604606426,"l":154.6522077522,"c":154.8008681049,"v":452181.3097518315,"t":1728979200}
+{"o":154.8008681049,"h":154.8714816958,"l":151.5153788908,"c":154.2995718764,"v":438302.7244100706,"t":1728982800}
+{"o":154.2995718764,"h":155.1641747266,"l":153.994795313,"c":154.8511866775,"v":408359.9011349511,"t":1728986400}
+{"o":154.8511866775,"h":154.9157379248,"l":151.7239348077,"c":152.4095704699,"v":780059.7771272919,"t":1728990000}
+{"o":152.4095704699,"h":153.9153141782,"l":151.9831509387,"c":153.4825722927,"v":699955.8877059245,"t":1728993600}
+{"o":153.4825722927,"h":158.8966263687,"l":152.9548178031,"c":158.4893265121,"v":1031938.0110655903,"t":1728997200}
+{"o":158.4893265121,"h":159.4709039627,"l":151.4781199466,"c":152.3787814155,"v":1885177.1027894898,"t":1729000800}
+{"o":152.3787814155,"h":154.770750137,"l":150.121939593,"c":153.3092831283,"v":1442937.6859767104,"t":1729004400}
+{"o":153.3092831283,"h":156.2656415384,"l":153.0435478699,"c":154.9097031189,"v":1051581.3587392394,"t":1729008000}
+{"o":154.9097031189,"h":155.6046388739,"l":153.9643400982,"c":154.7807889478,"v":926672.1583801642,"t":1729011600}
+{"o":154.7807889478,"h":156.3776308099,"l":154.5737543889,"c":155.031276155,"v":740486.3217436428,"t":1729015200}
+{"o":155.031276155,"h":155.7008044597,"l":153.768044369,"c":155.0820399471,"v":770736.3230912812,"t":1729018800}
+{"o":155.0820399471,"h":155.2688137677,"l":152.3057366212,"c":152.8195909322,"v":914224.5866926251,"t":1729022400}
+{"o":152.8195909322,"h":153.544554634,"l":152.1422609064,"c":153.544554634,"v":718822.3855441117,"t":1729026000}
+{"o":153.544554634,"h":154.0077751546,"l":152.9063371918,"c":153.0248953869,"v":548516.5108388254,"t":1729029600}
+{"o":153.0248953869,"h":155.0315172846,"l":151.5101956507,"c":154.7019118079,"v":664873.2108951147,"t":1729033200}
+{"o":154.7019118079,"h":155.0056061945,"l":153.3924510699,"c":153.8137463135,"v":684629.7523592839,"t":1729036800}
+{"o":153.8137463135,"h":155.2195366199,"l":152.9896322437,"c":154.7845892121,"v":903032.6887298567,"t":1729040400}
+{"o":154.7845892121,"h":156.0796287844,"l":154.3768050685,"c":154.4881554874,"v":802252.9435764701,"t":1729044000}
+{"o":154.4881554874,"h":154.704147557,"l":153.7369657949,"c":154.2692710073,"v":647916.4133416795,"t":1729047600}
+{"o":154.2692710073,"h":154.7438978151,"l":153.1610101695,"c":153.9909562597,"v":672510.7202302971,"t":1729051200}
+{"o":153.9909562597,"h":154.6292313689,"l":153.7110178403,"c":154.2537501216,"v":549643.9800090755,"t":1729054800}
+{"o":154.2537501216,"h":154.9178084146,"l":153.3271992606,"c":154.0061466428,"v":632105.5209238711,"t":1729058400}
+{"o":154.0061466428,"h":154.06100544,"l":152.9861251371,"c":153.6010638872,"v":679869.3877953214,"t":1729062000}
+{"o":153.6010638872,"h":154.8897596691,"l":153.3914824693,"c":154.4721390349,"v":750995.300173262,"t":1729065600}
+{"o":154.4721390349,"h":155.3924466237,"l":154.3846139037,"c":155.250176023,"v":459745.1012026697,"t":1729069200}
+{"o":155.250176023,"h":156.3401285512,"l":154.9598414526,"c":155.8293900615,"v":614677.3094848017,"t":1729072800}
+{"o":155.8293900615,"h":158.3624882687,"l":155.286496837,"c":155.9150413932,"v":1550277.1261809033,"t":1729076400}
+{"o":155.9150413932,"h":156.4536350133,"l":154.4345075553,"c":155.4577344456,"v":1287672.6359390633,"t":1729080000}
+{"o":155.4577344456,"h":155.8993279025,"l":153.856351999,"c":154.3378965919,"v":845613.1506890221,"t":1729083600}
+{"o":154.3378965919,"h":156.8719347452,"l":154.1132613833,"c":155.1676485116,"v":954693.1304834697,"t":1729087200}
+{"o":155.1676485116,"h":155.9304087605,"l":154.0604201548,"c":155.6730832871,"v":958820.0518339624,"t":1729090800}
+{"o":155.6730832871,"h":155.9343565448,"l":154.1331939715,"c":155.2834607767,"v":984008.0090887352,"t":1729094400}
+{"o":155.2834607767,"h":155.6839293547,"l":154.7101446337,"c":155.080452925,"v":801502.0704425728,"t":1729098000}
+{"o":155.080452925,"h":155.2489692217,"l":154.3762625684,"c":154.4493869414,"v":810483.6091574207,"t":1729101600}
+{"o":154.4493869414,"h":154.7390656234,"l":154.0837968742,"c":154.4354987467,"v":803285.2349778613,"t":1729105200}
+{"o":154.4354987467,"h":155.2214956758,"l":154.027503353,"c":154.4130739379,"v":803383.7482775153,"t":1729108800}
+{"o":154.4130739379,"h":154.7824902035,"l":153.6343767831,"c":153.9546978989,"v":685184.156109895,"t":1729112400}
+{"o":153.9546978989,"h":155.0900778896,"l":153.9045375779,"c":154.8637519658,"v":603877.001070176,"t":1729116000}
+{"o":154.8637519658,"h":154.8637519658,"l":154.0618864381,"c":154.2304169828,"v":697659.2486058061,"t":1729119600}
+{"o":154.2304169828,"h":155.5931915394,"l":154.2304169828,"c":154.9045842075,"v":758336.8164853234,"t":1729123200}
+{"o":154.9045842075,"h":155.6690054485,"l":152.958746103,"c":155.5322288401,"v":712938.7261768118,"t":1729126800}
+{"o":155.5322288401,"h":155.7131531481,"l":153.8385865717,"c":153.8474660667,"v":844118.2840813725,"t":1729130400}
+{"o":153.8474660667,"h":154.7944357228,"l":153.6767735711,"c":154.6425468779,"v":749540.4093629377,"t":1729134000}
+{"o":154.6425468779,"h":154.7892629704,"l":153.0808529075,"c":153.2425895989,"v":623684.8082199146,"t":1729137600}
+{"o":153.2425895989,"h":153.6221787423,"l":152.3496146577,"c":152.6995916178,"v":591094.9657184668,"t":1729141200}
+{"o":152.6995916178,"h":153.2669068096,"l":152.2449526246,"c":152.246452765,"v":562181.9392454979,"t":1729144800}
+{"o":152.246452765,"h":152.634225232,"l":151.394301829,"c":152.5853421689,"v":599370.2699824813,"t":1729148400}
+{"o":152.5853421689,"h":153.2361597163,"l":152.0823765144,"c":153.1947923219,"v":558264.8745206908,"t":1729152000}
+{"o":153.1947923219,"h":153.4111929496,"l":152.7298717819,"c":153.0159915007,"v":508162.6478709131,"t":1729155600}
+{"o":153.0159915007,"h":153.2722277222,"l":151.3300006819,"c":152.3410623917,"v":572953.3265021851,"t":1729159200}
+{"o":152.3410623917,"h":152.531222818,"l":150.0275012163,"c":151.2348799516,"v":607458.4556436469,"t":1729162800}
+{"o":151.2348799516,"h":152.4808342668,"l":150.9971133509,"c":152.4808342668,"v":646533.1171653105,"t":1729166400}
+{"o":152.4808342668,"h":153.2134321041,"l":151.3669477372,"c":152.0537340016,"v":814937.1918266515,"t":1729170000}
+{"o":152.0537340016,"h":152.2748752794,"l":149.9738572551,"c":151.9314776234,"v":1017160.176356773,"t":1729173600}
+{"o":151.9314776234,"h":153.0363437218,"l":150.8917251463,"c":152.8248519549,"v":938168.3163024742,"t":1729177200}
+{"o":152.8248519549,"h":152.850643392,"l":150.3089569433,"c":151.2691562184,"v":818251.2952384807,"t":1729180800}
+{"o":151.2691562184,"h":151.4414858747,"l":149.227719236,"c":149.4374963001,"v":924757.2565756135,"t":1729184400}
+{"o":149.4374963001,"h":149.5065848278,"l":147.5504070415,"c":148.4880025253,"v":941805.9017732732,"t":1729188000}
+{"o":148.4880025253,"h":149.6393420833,"l":148.287827748,"c":149.3173213524,"v":765772.8457484718,"t":1729191600}
+{"o":149.3173213524,"h":150.4193430633,"l":149.2556471515,"c":149.5670547474,"v":716566.9633283977,"t":1729195200}
+{"o":149.5670547474,"h":150.2981124411,"l":149.5654922658,"c":150.0724723256,"v":621956.5050657204,"t":1729198800}
+{"o":150.0724723256,"h":150.91226133,"l":150.0724723256,"c":150.91226133,"v":561259.8941062391,"t":1729202400}
+{"o":150.91226133,"h":150.91226133,"l":150.1544213314,"c":150.4341597347,"v":495426.5556840419,"t":1729206000}
+{"o":150.4341597347,"h":150.6973404677,"l":149.6235235752,"c":149.7583040284,"v":597580.8467422948,"t":1729209600}
+{"o":149.7583040284,"h":152.7225217405,"l":149.5753026939,"c":152.3309270816,"v":699719.3382975957,"t":1729213200}
+{"o":152.3309270816,"h":153.2437628097,"l":151.9540416153,"c":153.1301681874,"v":700575.7817384717,"t":1729216800}
+{"o":153.1301681874,"h":153.1777281219,"l":151.7058085494,"c":151.8508969346,"v":674293.7851894364,"t":1729220400}
+{"o":151.8508969346,"h":152.7044409761,"l":151.8491421559,"c":152.4063505353,"v":587069.4345467519,"t":1729224000}
+{"o":152.4063505353,"h":153.0331252465,"l":152.157462018,"c":153.0240099812,"v":648009.0253060297,"t":1729227600}
+{"o":153.0240099812,"h":153.983071476,"l":152.8462826563,"c":153.6325637383,"v":672084.4624099213,"t":1729231200}
+{"o":153.6325637383,"h":154.186058159,"l":153.2949212541,"c":153.9026927296,"v":700310.2910156909,"t":1729234800}
+{"o":153.9026927296,"h":154.2923697346,"l":153.4900997143,"c":153.6590879428,"v":553241.9154926102,"t":1729238400}
+{"o":153.6590879428,"h":154.0922811324,"l":153.1856942588,"c":153.4528224693,"v":600625.9111586345,"t":1729242000}
+{"o":153.4528224693,"h":153.91886619,"l":153.3330229834,"c":153.6281859281,"v":510979.0802401484,"t":1729245600}
+{"o":153.6281859281,"h":153.981798454,"l":152.7864657481,"c":152.9611940066,"v":593787.0997741297,"t":1729249200}
+{"o":152.9611940066,"h":153.2822231432,"l":152.077308995,"c":152.365081167,"v":666231.6994287109,"t":1729252800}
+{"o":152.365081167,"h":153.8736292156,"l":152.208178221,"c":153.7565660632,"v":744331.1954685056,"t":1729256400}
+{"o":153.7565660632,"h":154.7213377731,"l":152.996952898,"c":154.3975883531,"v":987808.5961814965,"t":1729260000}
+{"o":154.3975883531,"h":155.5810154027,"l":153.6065154967,"c":154.7643079607,"v":865415.6978749475,"t":1729263600}
+{"o":154.7643079607,"h":156.0524895035,"l":153.661272718,"c":155.7365077669,"v":858120.7066515289,"t":1729267200}
+{"o":155.7365077669,"h":156.250873108,"l":155.3394098382,"c":155.4968597374,"v":940714.3518806529,"t":1729270800}
+{"o":155.4968597374,"h":156.6642619421,"l":155.21121179,"c":156.1222817819,"v":835212.7108310943,"t":1729274400}
+{"o":156.1222817819,"h":156.2003823096,"l":154.5051663436,"c":154.8267319839,"v":722512.7514841658,"t":1729278000}
+{"o":154.8267319839,"h":154.9557737451,"l":154.1636314118,"c":154.558656456,"v":628960.0830808615,"t":1729281600}
+{"o":154.558656456,"h":154.755190415,"l":153.7807909495,"c":154.3556253422,"v":604924.068017324,"t":1729285200}
+{"o":154.3556253422,"h":154.3901741614,"l":153.8698856435,"c":154.317263979,"v":525355.2660020307,"t":1729288800}
+{"o":154.317263979,"h":155.1589566871,"l":154.2506598736,"c":154.958055235,"v":471365.2430241579,"t":1729292400}
+{"o":154.958055235,"h":155.1182174739,"l":154.385518577,"c":154.4850251663,"v":495062.8381884369,"t":1729296000}
+{"o":154.4850251663,"h":155.0082992489,"l":154.352416462,"c":154.352416462,"v":597928.5492640649,"t":1729299600}
+{"o":154.352416462,"h":155.0320147622,"l":154.1630755686,"c":155.0216636758,"v":585197.6639566846,"t":1729303200}
+{"o":155.0216636758,"h":156.0000848181,"l":154.5092554611,"c":154.5259194528,"v":598478.6522792967,"t":1729306800}
+{"o":154.5259194528,"h":155.0620632163,"l":154.1562729447,"c":154.1635771384,"v":574975.2967982945,"t":1729310400}
+{"o":154.1635771384,"h":154.9890091052,"l":154.1619872545,"c":154.9257107601,"v":501289.1056131054,"t":1729314000}
+{"o":154.9257107601,"h":155.1180160978,"l":154.5133483585,"c":154.5850424268,"v":479878.1202903892,"t":1729317600}
+{"o":154.5850424268,"h":154.6866509292,"l":154.1250594005,"c":154.5639686447,"v":546187.7435586366,"t":1729321200}
+{"o":154.5639686447,"h":154.9802221956,"l":154.5614932343,"c":154.7686930416,"v":681537.7312160106,"t":1729324800}
+{"o":154.7686930416,"h":154.9533570655,"l":154.573472877,"c":154.8928160074,"v":664874.5765386939,"t":1729328400}
+{"o":154.8928160074,"h":155.0359491588,"l":154.2434940558,"c":154.4589652953,"v":682707.427095423,"t":1729332000}
+{"o":154.4589652953,"h":154.7874133264,"l":153.6895464782,"c":153.8930147767,"v":919588.2242329096,"t":1729335600}
+{"o":153.8930147767,"h":154.8296905776,"l":153.8058547283,"c":154.6353020695,"v":857371.841244389,"t":1729339200}
+{"o":154.6353020695,"h":154.9673288302,"l":154.2439895717,"c":154.763967684,"v":830034.134895613,"t":1729342800}
+{"o":154.763967684,"h":156.996746803,"l":154.7375258455,"c":156.959798289,"v":1278636.0380422571,"t":1729346400}
+{"o":156.959798289,"h":157.5251205536,"l":155.5113728321,"c":156.5382986662,"v":1252614.3392345083,"t":1729350000}
+{"o":156.5382986662,"h":156.9596267397,"l":151.9927260194,"c":156.0763919706,"v":1399890.7405128316,"t":1729353600}
+{"o":156.0763919706,"h":156.3880286024,"l":154.7496160283,"c":155.6385131404,"v":844946.5503987679,"t":1729357200}
+{"o":155.6385131404,"h":156.3581649008,"l":155.1377235004,"c":155.8646758578,"v":1075304.8276231447,"t":1729360800}
+{"o":155.8646758578,"h":156.8698316019,"l":155.7860204864,"c":156.3258699146,"v":949273.4254242739,"t":1729364400}
+{"o":156.3258699146,"h":156.8801976404,"l":156.1393908,"c":156.8017210709,"v":721510.335596004,"t":1729368000}
+{"o":156.8017210709,"h":157.8602778744,"l":156.7328914815,"c":157.0182038384,"v":721177.3370541617,"t":1729371600}
+{"o":157.0182038384,"h":158.9453526464,"l":156.9016884414,"c":158.8648465706,"v":694738.7567626061,"t":1729375200}
+{"o":158.8648465706,"h":159.8047806735,"l":157.8685569908,"c":159.7497663554,"v":750073.050492011,"t":1729378800}
+{"o":159.7497663554,"h":160.5641148817,"l":158.6920551215,"c":158.7607917408,"v":770591.6066652251,"t":1729382400}
+{"o":158.7607917408,"h":159.3729157591,"l":157.5989394604,"c":158.7207580121,"v":739833.5067279942,"t":1729386000}
+{"o":158.7207580121,"h":159.3217356795,"l":158.3283534787,"c":158.5745267446,"v":585615.7632393028,"t":1729389600}
+{"o":158.5745267446,"h":159.0807724081,"l":158.1507564905,"c":159.0405052414,"v":558970.9250128941,"t":1729393200}
+{"o":159.0405052414,"h":159.9696619247,"l":158.6579473543,"c":159.4875293388,"v":553073.7537982706,"t":1729396800}
+{"o":159.4875293388,"h":160.658934793,"l":158.6155930271,"c":159.3394050297,"v":586084.3918608228,"t":1729400400}
+{"o":159.3394050297,"h":159.3980294545,"l":158.5765477169,"c":159.2176094952,"v":525340.5132502143,"t":1729404000}
+{"o":159.2176094952,"h":159.4520442444,"l":158.6769104871,"c":158.7946948199,"v":500506.3821856235,"t":1729407600}
+{"o":158.7946948199,"h":159.3180322164,"l":158.382015805,"c":158.7797498205,"v":583789.618200062,"t":1729411200}
+{"o":158.7797498205,"h":159.4374497144,"l":158.493062643,"c":159.1491093502,"v":445613.2633214548,"t":1729414800}
+{"o":159.1491093502,"h":159.4081301323,"l":158.6050383593,"c":158.7796614676,"v":516724.5486199924,"t":1729418400}
+{"o":158.7796614676,"h":159.3271575703,"l":158.7566710322,"c":159.2013170195,"v":671715.3664532085,"t":1729422000}
+{"o":159.2013170195,"h":159.2993327537,"l":158.2844707237,"c":158.3314206518,"v":709140.5351583241,"t":1729425600}
+{"o":158.3314206518,"h":158.7509023306,"l":157.5854673852,"c":158.1052719312,"v":797236.860597362,"t":1729429200}
+{"o":158.1052719312,"h":161.4447949482,"l":158.09135823,"c":160.7877540026,"v":1000339.6182865888,"t":1729432800}
+{"o":160.7877540026,"h":160.955880654,"l":158.8940250748,"c":159.9959374536,"v":799888.197446215,"t":1729436400}
+{"o":159.9959374536,"h":160.3123769491,"l":159.3068326633,"c":159.8216925625,"v":771367.6734365614,"t":1729440000}
+{"o":159.8216925625,"h":160.6288690864,"l":159.2286823376,"c":160.2101667682,"v":736654.7883229209,"t":1729443600}
+{"o":160.2101667682,"h":161.2338619001,"l":160.0236916369,"c":160.411727295,"v":717804.0694362919,"t":1729447200}
+{"o":160.411727295,"h":160.9358377582,"l":159.5185852565,"c":160.1385874098,"v":657561.8601927825,"t":1729450800}
+{"o":160.1385874098,"h":163.1918035336,"l":159.4905019421,"c":162.6440257069,"v":706149.5132367144,"t":1729454400}
+{"o":162.6440257069,"h":163.8273972402,"l":162.4223734854,"c":163.6850376141,"v":788344.7600762177,"t":1729458000}
+{"o":163.6850376141,"h":167.4278224772,"l":163.0418405907,"c":166.6718715396,"v":1073867.1890963006,"t":1729461600}
+{"o":166.6718715396,"h":168.175216526,"l":164.9378288714,"c":167.3240142224,"v":1010410.589060955,"t":1729465200}
+{"o":167.3240142224,"h":170.3233087903,"l":161.9850034813,"c":168.6886722386,"v":1146754.8073145594,"t":1729468800}
+{"o":168.6886722386,"h":170.3170943781,"l":167.8950590032,"c":169.7434778299,"v":986163.0989955154,"t":1729472400}
+{"o":169.7434778299,"h":170.5466844817,"l":167.6758232027,"c":168.4491825141,"v":1046834.5575854527,"t":1729476000}
+{"o":168.4491825141,"h":169.7418251589,"l":167.5446376479,"c":169.4891916008,"v":1438534.5173488522,"t":1729479600}
+{"o":169.4891916008,"h":170.9873905923,"l":167.2983259235,"c":170.4926994672,"v":962467.0475721916,"t":1729483200}
+{"o":170.4926994672,"h":171.7437222486,"l":169.0898286539,"c":169.5653995829,"v":891002.324743767,"t":1729486800}
+{"o":169.5653995829,"h":171.0935560078,"l":168.6505394816,"c":169.0677793913,"v":894925.9228447236,"t":1729490400}
+{"o":169.0677793913,"h":169.9055710813,"l":168.3625216433,"c":168.5904871723,"v":813039.07092044,"t":1729494000}
+{"o":168.5904871723,"h":169.6248929423,"l":165.7228652231,"c":166.3248631393,"v":1126880.527188964,"t":1729497600}
+{"o":166.3248631393,"h":167.2377696188,"l":162.9413547998,"c":166.5335698221,"v":965540.7870533649,"t":1729501200}
+{"o":166.5335698221,"h":167.3826879452,"l":165.4085480829,"c":166.011947014,"v":726913.556510599,"t":1729504800}
+{"o":166.011947014,"h":167.6947375752,"l":163.2738821697,"c":166.243950124,"v":705586.6161703295,"t":1729508400}
+{"o":166.243950124,"h":166.9716582652,"l":165.2679689548,"c":165.5852003041,"v":696523.3976496306,"t":1729512000}
+{"o":165.5852003041,"h":166.0572361062,"l":161.4697817326,"c":162.5667659139,"v":1129020.2834600031,"t":1729515600}
+{"o":162.5667659139,"h":164.7957645328,"l":158.0390311967,"c":164.1876763791,"v":983719.7049665111,"t":1729519200}
+{"o":164.1876763791,"h":165.2154588961,"l":163.0150309005,"c":165.2154588961,"v":829202.4270222377,"t":1729522800}
+{"o":165.2154588961,"h":165.2534340381,"l":163.0354824774,"c":164.5626567367,"v":937298.1232372626,"t":1729526400}
+{"o":164.5626567367,"h":166.0213458327,"l":164.3962903645,"c":165.6375409737,"v":1043503.5346612601,"t":1729530000}
+{"o":165.6375409737,"h":166.068878291,"l":164.7894727746,"c":165.6546589566,"v":982794.1937437351,"t":1729533600}
+{"o":165.6546589566,"h":168.0318185671,"l":165.6363635596,"c":167.7446437937,"v":992974.8315946161,"t":1729537200}
+{"o":167.7446437937,"h":167.7666551525,"l":166.0726414317,"c":166.4186878616,"v":780167.931460223,"t":1729540800}
+{"o":166.4186878616,"h":168.082590845,"l":166.4155151382,"c":167.4564309997,"v":963499.9950953027,"t":1729544400}
+{"o":167.4564309997,"h":168.0895774099,"l":166.865494416,"c":167.8006920174,"v":751328.0924705273,"t":1729548000}
+{"o":167.8006920174,"h":167.8006920174,"l":164.8639802747,"c":166.1639059516,"v":756704.9829560759,"t":1729551600}
+{"o":166.1639059516,"h":166.4712044777,"l":160.625360107,"c":165.3052187675,"v":997995.957334864,"t":1729555200}
+{"o":165.3052187675,"h":167.2901980435,"l":163.9090197768,"c":166.9334545839,"v":815570.331666428,"t":1729558800}
+{"o":166.9334545839,"h":167.7889118931,"l":165.8778237038,"c":165.9187219398,"v":848169.5021576401,"t":1729562400}
+{"o":165.9187219398,"h":166.4772196207,"l":164.2201950707,"c":166.3249318641,"v":880126.6241830852,"t":1729566000}
+{"o":166.3249318641,"h":168.3599842372,"l":166.083724494,"c":167.2198580287,"v":881430.9109251716,"t":1729569600}
+{"o":167.2198580287,"h":169.9790093982,"l":166.9831233863,"c":168.4027990523,"v":838680.6441296515,"t":1729573200}
+{"o":168.4027990523,"h":169.2161002101,"l":168.0560656277,"c":168.192856004,"v":763400.4484467702,"t":1729576800}
+{"o":168.192856004,"h":168.4751638382,"l":166.8313333877,"c":167.0086839417,"v":841407.1243221503,"t":1729580400}
+{"o":167.0086839417,"h":167.1141746603,"l":163.9208155847,"c":165.5618635709,"v":897627.07475028,"t":1729584000}
+{"o":165.5618635709,"h":165.7003296928,"l":163.5121690102,"c":164.8650000739,"v":862128.294694597,"t":1729587600}
+{"o":164.8650000739,"h":166.4929493716,"l":164.05253897,"c":166.3049295551,"v":721737.9938859025,"t":1729591200}
+{"o":166.3049295551,"h":169.0112997441,"l":166.1688565835,"c":167.7676126189,"v":783926.9399876712,"t":1729594800}
+{"o":167.7676126189,"h":169.2562237604,"l":165.5687264134,"c":166.0894567413,"v":917264.9495038571,"t":1729598400}
+{"o":166.0894567413,"h":167.0213305066,"l":164.6582998086,"c":166.0040771752,"v":912543.8485269181,"t":1729602000}
+{"o":166.0040771752,"h":171.2086944207,"l":165.5335725579,"c":169.9789469395,"v":1160764.8104019496,"t":1729605600}
+{"o":169.9789469395,"h":170.942733815,"l":165.9316030847,"c":167.6978743807,"v":1140119.8867557684,"t":1729609200}
+{"o":167.6978743807,"h":168.0923130385,"l":165.045531546,"c":166.0195019501,"v":939495.2683996807,"t":1729612800}
+{"o":166.0195019501,"h":168.7470812062,"l":164.2201793297,"c":167.0926530653,"v":893685.8536852075,"t":1729616400}
+{"o":167.0926530653,"h":169.9736564153,"l":166.0324425848,"c":167.8840236441,"v":899063.8195901397,"t":1729620000}
+{"o":167.8840236441,"h":169.0027084557,"l":167.310951101,"c":168.4115597062,"v":842268.7093856756,"t":1729623600}
+{"o":168.4115597062,"h":168.7629651441,"l":167.6976919547,"c":168.1528981903,"v":802636.3685571972,"t":1729627200}
+{"o":168.1528981903,"h":168.2736750154,"l":166.9737731139,"c":167.4593903313,"v":745204.6337976187,"t":1729630800}
+{"o":167.4593903313,"h":169.0996668019,"l":167.2511027458,"c":168.8728625407,"v":687269.1229945858,"t":1729634400}
+{"o":168.8728625407,"h":169.0838063481,"l":165.4033767411,"c":167.5223365265,"v":684035.0020608279,"t":1729638000}
+{"o":167.5223365265,"h":167.8380876585,"l":165.6998716946,"c":166.0528271714,"v":663634.6052173255,"t":1729641600}
+{"o":166.0528271714,"h":167.3882175319,"l":165.9960017401,"c":167.246808415,"v":667767.5434957354,"t":1729645200}
+{"o":167.246808415,"h":167.4218940063,"l":165.7902172963,"c":165.9613753316,"v":758615.4622269486,"t":1729648800}
+{"o":165.9613753316,"h":166.3577190313,"l":164.4699580415,"c":165.3824838259,"v":804218.3018414665,"t":1729652400}
+{"o":165.3824838259,"h":166.0644787333,"l":164.8843647245,"c":165.8012311129,"v":695887.0836628006,"t":1729656000}
+{"o":165.8012311129,"h":166.3046356572,"l":164.218594807,"c":164.8685764775,"v":716831.965329517,"t":1729659600}
+{"o":164.8685764775,"h":166.314513051,"l":164.702214224,"c":165.0956706627,"v":646043.1463138619,"t":1729663200}
+{"o":165.0956706627,"h":165.6090369096,"l":164.5715250337,"c":165.6090369096,"v":711827.5280193497,"t":1729666800}
+{"o":165.6090369096,"h":166.2727051189,"l":164.431086542,"c":164.7717909883,"v":1076073.6730953001,"t":1729670400}
+{"o":164.7717909883,"h":165.9410615957,"l":164.054138104,"c":165.5716636773,"v":949339.1727110035,"t":1729674000}
+{"o":165.5716636773,"h":166.6658724406,"l":165.3862330669,"c":165.5781193386,"v":876594.0110694662,"t":1729677600}
+{"o":165.5781193386,"h":166.7959172243,"l":165.3926103354,"c":166.2710798839,"v":838721.7046299699,"t":1729681200}
+{"o":166.2710798839,"h":166.9748763253,"l":164.8883325949,"c":166.3705687658,"v":1110968.2720678737,"t":1729684800}
+{"o":166.3705687658,"h":169.5283196551,"l":166.0638487173,"c":168.9384703784,"v":1175916.0661182757,"t":1729688400}
+{"o":168.9384703784,"h":169.1563928806,"l":167.1583477959,"c":167.7204316387,"v":1365998.241025364,"t":1729692000}
+{"o":167.7204316387,"h":168.4720021761,"l":165.2461758184,"c":167.9299000635,"v":1645382.5201766142,"t":1729695600}
+{"o":167.9299000635,"h":168.4324411133,"l":165.1871788958,"c":165.4433567987,"v":1279611.2815534093,"t":1729699200}
+{"o":165.4433567987,"h":167.1451946381,"l":165.2594869872,"c":166.0704801764,"v":1409557.5298950879,"t":1729702800}
+{"o":166.0704801764,"h":169.8818631501,"l":163.1645303565,"c":169.5110979532,"v":1407107.6827178842,"t":1729706400}
+{"o":169.5110979532,"h":173.4688077747,"l":168.6231776963,"c":172.7845696371,"v":1265961.4757149178,"t":1729710000}
+{"o":172.7845696371,"h":175.7084949388,"l":171.6689950083,"c":173.4057314931,"v":1155722.0149184132,"t":1729713600}
+{"o":173.4057314931,"h":174.1722390943,"l":170.0029131635,"c":170.8330760443,"v":1125245.0302906053,"t":1729717200}
+{"o":170.8330760443,"h":172.2366255672,"l":164.0812827641,"c":170.7858456288,"v":1061649.2305025097,"t":1729720800}
+{"o":170.7858456288,"h":171.9390617959,"l":170.3890337197,"c":170.6941466833,"v":898445.4243376398,"t":1729724400}
+{"o":170.6941466833,"h":173.0320656864,"l":164.057281935,"c":172.6955248722,"v":972981.8718487415,"t":1729728000}
+{"o":172.6955248722,"h":174.4261593271,"l":171.5399171467,"c":172.7768078245,"v":981996.6190900686,"t":1729731600}
+{"o":172.7768078245,"h":176.3513525277,"l":172.0413294303,"c":174.3544647116,"v":1172341.2020616513,"t":1729735200}
+{"o":174.3544647116,"h":175.0674056934,"l":173.0479771868,"c":174.0099865935,"v":1213879.2762565282,"t":1729738800}
+{"o":174.0099865935,"h":175.1123726006,"l":173.273644795,"c":173.3681428758,"v":1005709.671671199,"t":1729742400}
+{"o":173.3681428758,"h":174.2559545615,"l":172.0728490295,"c":173.0066184173,"v":786586.5739387315,"t":1729746000}
+{"o":173.0066184173,"h":174.0355516763,"l":172.4247712024,"c":173.2599626524,"v":914362.0170577454,"t":1729749600}
+{"o":173.2599626524,"h":174.3503584672,"l":172.7707928159,"c":173.372228433,"v":919301.2497037681,"t":1729753200}
+{"o":173.372228433,"h":174.5269892314,"l":171.8528785636,"c":171.9465981029,"v":960956.5615373837,"t":1729756800}
+{"o":171.9465981029,"h":172.7696836687,"l":170.173175435,"c":171.5629249135,"v":1026577.5198315701,"t":1729760400}
+{"o":171.5629249135,"h":173.1621969033,"l":170.9089760147,"c":172.8128718487,"v":830976.5282699867,"t":1729764000}
+{"o":172.8128718487,"h":173.9638744442,"l":172.2786057029,"c":173.7764252113,"v":979709.1842180337,"t":1729767600}
+{"o":173.7764252113,"h":175.9398232998,"l":173.4528539275,"c":174.343733639,"v":1016618.9706127618,"t":1729771200}
+{"o":174.343733639,"h":177.240430031,"l":173.9419013703,"c":175.6720748043,"v":1185308.1463074493,"t":1729774800}
+{"o":175.6720748043,"h":176.9327493483,"l":174.3059668062,"c":175.5814696339,"v":1155837.1211475395,"t":1729778400}
+{"o":175.5814696339,"h":178.2251354524,"l":174.4292494842,"c":175.335834903,"v":1174051.4736993185,"t":1729782000}
+{"o":175.335834903,"h":178.5600703068,"l":174.5087293844,"c":176.6436370863,"v":984417.7603919765,"t":1729785600}
+{"o":176.6436370863,"h":177.1201343916,"l":166.6897440188,"c":175.2933774572,"v":990110.2600756603,"t":1729789200}
+{"o":175.2933774572,"h":176.5118400633,"l":174.6838968382,"c":176.1545152966,"v":972569.9557032433,"t":1729792800}
+{"o":176.1545152966,"h":177.5518590268,"l":175.6381013069,"c":177.3124033347,"v":1023060.3704595808,"t":1729796400}
+{"o":177.3124033347,"h":178.9308480338,"l":174.9230027884,"c":177.2912502893,"v":1040729.6440123298,"t":1729800000}
+{"o":177.2912502893,"h":178.6135180955,"l":176.5479435042,"c":177.8907424963,"v":1071637.5357724649,"t":1729803600}
+{"o":177.8907424963,"h":179.4255664544,"l":177.5305950096,"c":178.6930382847,"v":1243516.9448032521,"t":1729807200}
+{"o":178.6930382847,"h":179.166906691,"l":175.028619948,"c":176.8173893456,"v":1048712.1011818976,"t":1729810800}
+{"o":176.8173893456,"h":177.7258371159,"l":176.0962052986,"c":176.6486680128,"v":1029351.7477716617,"t":1729814400}
+{"o":176.6486680128,"h":177.0561896966,"l":175.0445715603,"c":175.7112651691,"v":924785.5125836945,"t":1729818000}
+{"o":175.7112651691,"h":176.4864226664,"l":175.0507820605,"c":175.6398953699,"v":767641.3532984271,"t":1729821600}
+{"o":175.6398953699,"h":176.323812258,"l":173.4769589666,"c":174.5684071148,"v":893955.024212484,"t":1729825200}
+{"o":174.5684071148,"h":174.9649735311,"l":172.7507018733,"c":173.0631055315,"v":765193.8882627669,"t":1729828800}
+{"o":173.0631055315,"h":174.0202002596,"l":172.3057781042,"c":173.7213066547,"v":657190.8262329516,"t":1729832400}
+{"o":173.7213066547,"h":174.3770710171,"l":173.2548574007,"c":173.54529688,"v":845832.7546748252,"t":1729836000}
+{"o":173.54529688,"h":173.8266586427,"l":171.3166017496,"c":171.818643605,"v":799233.3191766277,"t":1729839600}
+{"o":171.818643605,"h":172.752928845,"l":170.7508289148,"c":172.2749391449,"v":1199713.7811721689,"t":1729843200}
+{"o":172.2749391449,"h":173.2107107522,"l":170.6927927038,"c":173.0492321749,"v":895213.0223364293,"t":1729846800}
+{"o":173.0492321749,"h":173.7597912969,"l":172.255187109,"c":173.4135997948,"v":921322.2986715981,"t":1729850400}
+{"o":173.4135997948,"h":174.0559025625,"l":173.0745100999,"c":173.6167473785,"v":706583.7801687167,"t":1729854000}
+{"o":173.6167473785,"h":174.4290268718,"l":173.143638958,"c":173.4189980475,"v":770922.0529267016,"t":1729857600}
+{"o":173.4189980475,"h":175.2404147792,"l":172.7925087112,"c":175.063998527,"v":917035.6563672549,"t":1729861200}
+{"o":175.063998527,"h":177.4651651411,"l":174.3404552746,"c":175.6582118258,"v":1103049.4639827937,"t":1729864800}
+{"o":175.6582118258,"h":176.8601804344,"l":170.0374349925,"c":172.3868031847,"v":1197218.3063822044,"t":1729868400}
+{"o":172.3868031847,"h":173.7398671737,"l":170.3526584996,"c":171.9506098404,"v":1318634.1990723202,"t":1729872000}
+{"o":171.9506098404,"h":172.8381096919,"l":166.2984140299,"c":167.7999377875,"v":1359302.9497102089,"t":1729875600}
+{"o":167.7999377875,"h":171.4386190168,"l":164.6886078189,"c":169.1815627775,"v":1922036.8263842787,"t":1729879200}
+{"o":169.1815627775,"h":169.8396518947,"l":165.6434884031,"c":167.7426598051,"v":1286853.1962966786,"t":1729882800}
+{"o":167.7426598051,"h":168.5599228492,"l":164.8887623379,"c":166.794935029,"v":990976.3492883884,"t":1729886400}
+{"o":166.794935029,"h":168.4551406316,"l":166.2998078906,"c":167.9207555894,"v":898517.4935410687,"t":1729890000}
+{"o":167.9207555894,"h":168.5704916408,"l":163.3391304833,"c":163.5442098096,"v":860192.2272475981,"t":1729893600}
+{"o":163.5442098096,"h":165.088291426,"l":159.1131763737,"c":164.6392698147,"v":1931919.3540147038,"t":1729897200}
+{"o":164.6392698147,"h":165.6561607234,"l":163.5550615273,"c":164.6121325575,"v":1190016.8227107648,"t":1729900800}
+{"o":164.6121325575,"h":165.0552435785,"l":163.0717134244,"c":163.0717134244,"v":762283.2370345498,"t":1729904400}
+{"o":163.0717134244,"h":165.6528461446,"l":162.2196198212,"c":164.5616306156,"v":778504.7446962447,"t":1729908000}
+{"o":164.5616306156,"h":165.6578404308,"l":163.8897243386,"c":165.3947423244,"v":644948.1947208565,"t":1729911600}
+{"o":165.3947423244,"h":166.4021280896,"l":165.0769242879,"c":166.3432304312,"v":655633.4131556661,"t":1729915200}
+{"o":166.3432304312,"h":167.9207553529,"l":166.000964614,"c":166.6430842962,"v":634399.3319265189,"t":1729918800}
+{"o":166.6430842962,"h":168.3831947092,"l":166.2161016877,"c":168.244680139,"v":777250.1209005656,"t":1729922400}
+{"o":168.244680139,"h":168.9757875019,"l":166.5697390633,"c":167.2237096674,"v":778042.5193555183,"t":1729926000}
+{"o":167.2237096674,"h":168.5302930113,"l":167.089063125,"c":168.2127425313,"v":707254.6709929829,"t":1729929600}
+{"o":168.2127425313,"h":169.3702534053,"l":167.920233247,"c":168.9062190193,"v":746396.5491985306,"t":1729933200}
+{"o":168.9062190193,"h":170.1232452394,"l":167.3377679426,"c":169.087049069,"v":869174.0267647388,"t":1729936800}
+{"o":169.087049069,"h":170.2457809093,"l":168.0990370609,"c":168.4877931106,"v":749898.4339629196,"t":1729940400}
+{"o":168.4877931106,"h":169.4230432605,"l":168.0966424066,"c":168.8180948087,"v":697360.1922490905,"t":1729944000}
+{"o":168.8180948087,"h":169.0801229492,"l":167.3119657226,"c":167.8611117252,"v":697850.5394269702,"t":1729947600}
+{"o":167.8611117252,"h":168.4049036506,"l":167.089304672,"c":167.5042730251,"v":945199.2549022866,"t":1729951200}
+{"o":167.5042730251,"h":169.5495420651,"l":167.104960168,"c":168.4194837255,"v":855239.33617892,"t":1729954800}
+{"o":168.4194837255,"h":169.5516167399,"l":167.9845967231,"c":169.0253639692,"v":695358.7633288716,"t":1729958400}
+{"o":169.0253639692,"h":170.0236299406,"l":168.0953760716,"c":169.8732983154,"v":737420.569063688,"t":1729962000}
+{"o":169.8732983154,"h":170.1670819926,"l":169.0671270789,"c":169.6535623714,"v":793037.4100874368,"t":1729965600}
+{"o":169.6535623714,"h":172.0193925934,"l":169.6535623714,"c":171.305296092,"v":753419.664526645,"t":1729969200}
+{"o":171.305296092,"h":172.8861669482,"l":171.1842254426,"c":172.3181159333,"v":751010.4384230352,"t":1729972800}
+{"o":172.3181159333,"h":173.0466267409,"l":170.8085488711,"c":171.1144898025,"v":747258.5306184163,"t":1729976400}
+{"o":171.1144898025,"h":171.870767042,"l":170.6461302154,"c":171.1849553539,"v":629012.3393754916,"t":1729980000}
+{"o":171.1849553539,"h":171.3558342869,"l":170.3020450037,"c":170.6336186585,"v":522581.4941951139,"t":1729983600}
+{"o":170.6336186585,"h":171.021774973,"l":169.3940506441,"c":170.4390793076,"v":641657.9970088608,"t":1729987200}
+{"o":170.4390793076,"h":173.0129623497,"l":169.9946034824,"c":172.2043232311,"v":725266.7169969608,"t":1729990800}
+{"o":172.2043232311,"h":173.0711556523,"l":171.0076314366,"c":171.3384539726,"v":712985.437450798,"t":1729994400}
+{"o":171.3384539726,"h":172.1919423815,"l":170.4852173301,"c":171.8444237405,"v":611866.4423676205,"t":1729998000}
+{"o":171.8444237405,"h":172.4611523808,"l":171.4269809869,"c":172.2665044832,"v":556814.9129650713,"t":1730001600}
+{"o":172.2665044832,"h":172.8904783333,"l":171.7581090626,"c":172.3496151274,"v":517210.1731946305,"t":1730005200}
+{"o":172.3496151274,"h":173.1701513989,"l":171.9647370511,"c":173.1522799033,"v":550015.6793671983,"t":1730008800}
+{"o":173.1522799033,"h":174.8212748536,"l":172.5020877804,"c":173.0408645356,"v":557222.0871358482,"t":1730012400}
+{"o":173.0408645356,"h":175.3138680105,"l":172.9116465566,"c":175.0961312454,"v":654596.473602439,"t":1730016000}
+{"o":175.0961312454,"h":175.2832666902,"l":173.5120698937,"c":174.4230656822,"v":737845.4440744891,"t":1730019600}
+{"o":174.4230656822,"h":174.5345982175,"l":173.3268739001,"c":173.5005889837,"v":675888.3407187782,"t":1730023200}
+{"o":173.5005889837,"h":174.7760273189,"l":173.2613751876,"c":173.8697410998,"v":641067.8749325959,"t":1730026800}
+{"o":173.8697410998,"h":176.5735085269,"l":173.8450532003,"c":175.5748365982,"v":907169.9090112147,"t":1730030400}
+{"o":175.5748365982,"h":176.576425981,"l":174.8867608342,"c":175.8041566619,"v":894324.7038993991,"t":1730034000}
+{"o":175.8041566619,"h":176.8948806064,"l":175.4859625119,"c":176.1848252864,"v":898651.0531645096,"t":1730037600}
+{"o":176.1848252864,"h":177.4531245365,"l":175.4317662772,"c":175.7039787728,"v":820709.7473575651,"t":1730041200}
+{"o":175.7039787728,"h":176.5408235984,"l":174.3287260582,"c":176.4957032412,"v":787730.6355266077,"t":1730044800}
+{"o":176.4957032412,"h":178.5113921888,"l":175.9001248594,"c":175.9548132714,"v":814662.177832535,"t":1730048400}
+{"o":175.9548132714,"h":177.1641700387,"l":175.5455010309,"c":175.6379620502,"v":756662.5766391328,"t":1730052000}
+{"o":175.6379620502,"h":177.1394937072,"l":175.1033539582,"c":176.9910236306,"v":842010.5444966805,"t":1730055600}
+{"o":176.9910236306,"h":177.8159742814,"l":176.3924505707,"c":176.6763685833,"v":809374.5619634945,"t":1730059200}
+{"o":176.6763685833,"h":177.8516077801,"l":176.3718870524,"c":176.8942497144,"v":887239.4766081653,"t":1730062800}
+{"o":176.8942497144,"h":177.9947233741,"l":176.8942497144,"c":177.5456923204,"v":818859.8733198716,"t":1730066400}
+{"o":177.5456923204,"h":178.0619413573,"l":176.4442362524,"c":176.4800412429,"v":726918.0703852964,"t":1730070000}
+{"o":176.4800412429,"h":176.9886319439,"l":175.5523970408,"c":175.8362680187,"v":673068.7455611962,"t":1730073600}
+{"o":175.8362680187,"h":176.3578257027,"l":173.7711331192,"c":175.5194456084,"v":574704.0630374313,"t":1730077200}
+{"o":175.5194456084,"h":175.9098147609,"l":174.6136292746,"c":174.9406194963,"v":685615.1424315808,"t":1730080800}
+{"o":174.9406194963,"h":176.5225450839,"l":174.8137094321,"c":175.5369369072,"v":740743.7953576297,"t":1730084400}
+{"o":175.5369369072,"h":175.5907411125,"l":173.6132819432,"c":175.0428898457,"v":706959.2237710882,"t":1730088000}
+{"o":175.0428898457,"h":175.1561521144,"l":172.8789689648,"c":174.187236152,"v":771928.2448009535,"t":1730091600}
+{"o":174.187236152,"h":174.5127622901,"l":173.1732243022,"c":174.289274842,"v":599047.5825855152,"t":1730095200}
+{"o":174.289274842,"h":176.4789242407,"l":174.1559134104,"c":175.4786285259,"v":728518.2040911873,"t":1730098800}
+{"o":175.4786285259,"h":177.2011006279,"l":175.4103519374,"c":176.6386242596,"v":791594.985072323,"t":1730102400}
+{"o":176.6386242596,"h":177.8534840028,"l":176.231202539,"c":177.5362977191,"v":621490.7217634267,"t":1730106000}
+{"o":177.5362977191,"h":178.5196623155,"l":177.0126996013,"c":177.0274300685,"v":695131.5494035837,"t":1730109600}
+{"o":177.0274300685,"h":178.2353847391,"l":176.1163770405,"c":176.7699487726,"v":683573.6348123461,"t":1730113200}
+{"o":176.7699487726,"h":177.9447387281,"l":173.4082242342,"c":177.4337526983,"v":778626.2958790774,"t":1730116800}
+{"o":177.4337526983,"h":177.9404343929,"l":174.8679158712,"c":175.0794547671,"v":819955.4497743192,"t":1730120400}
+{"o":175.0794547671,"h":176.4834288694,"l":173.0295030142,"c":174.8802796653,"v":884844.0104967288,"t":1730124000}
+{"o":174.8802796653,"h":175.1292584727,"l":172.8081884552,"c":173.2749841666,"v":851378.1894986914,"t":1730127600}
+{"o":173.2749841666,"h":175.4932375031,"l":172.6603537462,"c":173.7453198265,"v":944443.385915884,"t":1730131200}
+{"o":173.7453198265,"h":176.316762608,"l":171.639212441,"c":174.6863748883,"v":1106341.4876364574,"t":1730134800}
+{"o":174.6863748883,"h":175.8556244579,"l":174.539639386,"c":175.301406589,"v":853221.878916247,"t":1730138400}
+{"o":175.301406589,"h":178.0943124324,"l":175.0681341453,"c":176.362029754,"v":995173.8476484646,"t":1730142000}
+{"o":176.362029754,"h":176.6639863213,"l":175.2682473705,"c":176.5262100594,"v":811825.8193906968,"t":1730145600}
+{"o":176.5262100594,"h":178.1966069282,"l":176.2458338373,"c":177.5754048134,"v":697764.8493748039,"t":1730149200}
+{"o":177.5754048134,"h":179.6877548384,"l":177.2976804492,"c":178.5511863767,"v":1058347.0393365012,"t":1730152800}
+{"o":178.5511863767,"h":179.3579836722,"l":177.3913558825,"c":178.1987941476,"v":834045.362491695,"t":1730156400}
+{"o":178.1987941476,"h":179.1356662746,"l":177.2589893567,"c":178.5678855565,"v":705325.5151634058,"t":1730160000}
+{"o":178.5678855565,"h":178.6264041296,"l":177.01607188,"c":178.1787991181,"v":788452.7696051213,"t":1730163600}
+{"o":178.1787991181,"h":183.0829234244,"l":177.4962802476,"c":180.7325567428,"v":1204322.7017640891,"t":1730167200}
+{"o":180.7325567428,"h":182.5829699475,"l":179.6418412982,"c":181.6563086543,"v":822015.4366649179,"t":1730170800}
+{"o":181.6563086543,"h":182.6261273446,"l":181.0307838241,"c":181.8115115951,"v":667846.1434552119,"t":1730174400}
+{"o":181.8115115951,"h":181.8792013084,"l":179.9097052714,"c":180.8071933638,"v":759281.5214870139,"t":1730178000}
+{"o":180.8071933638,"h":181.144255846,"l":179.881763959,"c":180.2198243597,"v":628309.6978031418,"t":1730181600}
+{"o":180.2198243597,"h":180.7832700984,"l":179.1050250917,"c":180.0076094753,"v":650723.8045815884,"t":1730185200}
+{"o":180.0076094753,"h":181.5503235683,"l":179.4144192747,"c":180.9211931073,"v":640784.3775832416,"t":1730188800}
+{"o":180.9211931073,"h":181.4083839089,"l":180.2048359256,"c":180.9461398256,"v":622469.9353565404,"t":1730192400}
+{"o":180.9461398256,"h":181.3713405627,"l":180.0227677649,"c":180.9240583405,"v":567804.5454568493,"t":1730196000}
+{"o":180.9240583405,"h":181.7694097813,"l":180.2181208427,"c":180.7978385602,"v":684750.0350104985,"t":1730199600}
+{"o":180.7978385602,"h":181.35584618,"l":179.108604149,"c":179.1467206779,"v":755766.1756031835,"t":1730203200}
+{"o":179.1467206779,"h":180.1902025339,"l":178.2538187207,"c":179.7811533856,"v":790565.0306553008,"t":1730206800}
+{"o":179.7811533856,"h":180.6647213909,"l":178.3394651184,"c":179.3541950037,"v":1068074.8516430305,"t":1730210400}
+{"o":179.3541950037,"h":180.9876112447,"l":178.5780665873,"c":180.4249547921,"v":1069074.3382757145,"t":1730214000}
+{"o":180.4249547921,"h":184.0861644052,"l":180.1810054025,"c":182.4152767513,"v":1304799.1641319266,"t":1730217600}
+{"o":182.4152767513,"h":183.740815269,"l":179.7988222288,"c":180.8911602235,"v":1017215.874969652,"t":1730221200}
+{"o":180.8911602235,"h":182.0883480347,"l":180.0640317269,"c":181.2641920824,"v":1066764.560600884,"t":1730224800}
+{"o":181.2641920824,"h":181.9960476994,"l":177.3345965763,"c":178.1044210075,"v":1147809.8879023546,"t":1730228400}
+{"o":178.1044210075,"h":178.9320170477,"l":176.2455289969,"c":178.4333654214,"v":900752.3372237289,"t":1730232000}
+{"o":178.4333654214,"h":179.5737344017,"l":177.6978238294,"c":178.6874989065,"v":667634.7012828236,"t":1730235600}
+{"o":178.6874989065,"h":180.3642483886,"l":178.543360941,"c":179.5477693334,"v":717569.3915910893,"t":1730239200}
+{"o":179.5477693334,"h":180.1081454232,"l":178.7438242275,"c":179.3065634578,"v":620222.7946810659,"t":1730242800}
+{"o":179.3065634578,"h":179.68781693,"l":177.6372605173,"c":178.5578643145,"v":620203.4557731372,"t":1730246400}
+{"o":178.5578643145,"h":179.9567847886,"l":176.7551447961,"c":179.7964741067,"v":675068.5604795768,"t":1730250000}
+{"o":179.7964741067,"h":180.8109196264,"l":178.9345910207,"c":179.5640400402,"v":633249.6981223089,"t":1730253600}
+{"o":179.5640400402,"h":180.4183232253,"l":179.2523998732,"c":180.018943132,"v":645156.6032684802,"t":1730257200}
+{"o":180.018943132,"h":180.7875077245,"l":179.4888553411,"c":180.6096531349,"v":512791.5637150251,"t":1730260800}
+{"o":180.6096531349,"h":181.8680821108,"l":179.5675461599,"c":179.9254495762,"v":566704.6604381171,"t":1730264400}
+{"o":179.9254495762,"h":180.7838837375,"l":178.5483483137,"c":178.7327972198,"v":579918.2860108056,"t":1730268000}
+{"o":178.7327972198,"h":179.3524858832,"l":178.149442807,"c":178.6177563121,"v":580573.9713412076,"t":1730271600}
+{"o":178.6177563121,"h":179.3085584485,"l":177.7486013149,"c":177.8540300716,"v":691933.6215690797,"t":1730275200}
+{"o":177.8540300716,"h":178.6991641835,"l":177.59210893,"c":178.0880368048,"v":507912.4022084267,"t":1730278800}
+{"o":178.0880368048,"h":178.1921048537,"l":177.0947594082,"c":177.1709943637,"v":495835.1466393208,"t":1730282400}
+{"o":177.1709943637,"h":177.4067893108,"l":175.2389151727,"c":175.5865942581,"v":651845.5971924391,"t":1730286000}
+{"o":175.5865942581,"h":176.0241639893,"l":174.5018330307,"c":175.4807542464,"v":667282.4531032733,"t":1730289600}
+{"o":175.4807542464,"h":176.5809016227,"l":173.8880714185,"c":176.4068332459,"v":740975.2894576379,"t":1730293200}
+{"o":176.4068332459,"h":177.2797577647,"l":175.4081153573,"c":175.8130794784,"v":792185.0599738817,"t":1730296800}
+{"o":175.8130794784,"h":175.9715663984,"l":172.3001514942,"c":173.9152466317,"v":912819.6984507939,"t":1730300400}
+{"o":173.9152466317,"h":175.2737901772,"l":172.5238763301,"c":175.0177210888,"v":867628.6821607933,"t":1730304000}
+{"o":175.0177210888,"h":175.4383232239,"l":174.413064224,"c":175.3331903819,"v":885488.0576609122,"t":1730307600}
+{"o":175.3331903819,"h":175.7627807648,"l":173.5767733115,"c":174.0322429182,"v":929626.4764159203,"t":1730311200}
+{"o":174.0322429182,"h":174.7637427419,"l":173.2872571592,"c":174.3038493669,"v":712562.1806136,"t":1730314800}
+{"o":174.3038493669,"h":176.8523445234,"l":173.1592747339,"c":176.6564928205,"v":856976.748905464,"t":1730318400}
+{"o":176.6564928205,"h":177.0250413262,"l":173.7541731221,"c":175.1275291463,"v":765988.0797174626,"t":1730322000}
+{"o":175.1275291463,"h":175.6154513921,"l":174.6955741239,"c":175.3352160512,"v":559674.8568149412,"t":1730325600}
+{"o":175.3352160512,"h":176.1585532613,"l":174.7478853461,"c":174.8484256556,"v":470938.5040894707,"t":1730329200}
+{"o":174.8484256556,"h":175.4808665076,"l":174.5247609761,"c":175.2904268985,"v":471339.474584161,"t":1730332800}
+{"o":175.2904268985,"h":176.1233883709,"l":174.3472327313,"c":175.5651484931,"v":576609.9597961444,"t":1730336400}
+{"o":175.5651484931,"h":176.5746951744,"l":174.9829980843,"c":175.8019468327,"v":605929.7325171381,"t":1730340000}
+{"o":175.8019468327,"h":176.0776747682,"l":173.622840869,"c":174.3142084981,"v":519470.618458293,"t":1730343600}
+{"o":174.3142084981,"h":175.2850297314,"l":174.1375023605,"c":175.0770306236,"v":495502.1092455161,"t":1730347200}
+{"o":175.0770306236,"h":175.9717994962,"l":174.8518290819,"c":175.1610029524,"v":499945.2424038043,"t":1730350800}
+{"o":175.1610029524,"h":175.3024375496,"l":173.3381975679,"c":173.6358057301,"v":479471.9156588942,"t":1730354400}
+{"o":173.6358057301,"h":174.8479177513,"l":173.1469197173,"c":174.4739006377,"v":441775.101328245,"t":1730358000}
+{"o":174.4739006377,"h":174.5486130496,"l":173.2388621095,"c":174.1699297514,"v":494676.7961966927,"t":1730361600}
+{"o":174.1699297514,"h":175.4253894858,"l":173.9634847536,"c":175.2238861253,"v":450759.1375631333,"t":1730365200}
+{"o":175.2238861253,"h":176.5507062476,"l":174.6055891017,"c":176.267789306,"v":537173.7164573178,"t":1730368800}
+{"o":176.267789306,"h":176.3117503392,"l":174.59793879,"c":174.9901787327,"v":522908.8156953331,"t":1730372400}
+{"o":174.9901787327,"h":175.4240105499,"l":173.7910441675,"c":174.2343811963,"v":702004.8216585068,"t":1730376000}
+{"o":174.2343811963,"h":174.444372265,"l":170.8293984206,"c":171.8809882937,"v":904536.6135881776,"t":1730379600}
+{"o":171.8809882937,"h":172.0814059322,"l":168.6946316094,"c":170.383401138,"v":1198803.4381742987,"t":1730383200}
+{"o":170.383401138,"h":172.6393497091,"l":170.197595964,"c":170.5350445156,"v":972677.8499303682,"t":1730386800}
+{"o":170.5350445156,"h":170.6322013802,"l":169.0891148131,"c":169.6466490998,"v":801380.9370986493,"t":1730390400}
+{"o":169.6466490998,"h":171.1338658837,"l":169.3001229654,"c":170.2104833905,"v":775778.6098881052,"t":1730394000}
+{"o":170.2104833905,"h":170.415952734,"l":168.377525257,"c":169.5001548074,"v":954438.250002488,"t":1730397600}
+{"o":169.5001548074,"h":170.2458267746,"l":168.1837444258,"c":168.4857631797,"v":800851.3457722529,"t":1730401200}
+{"o":168.4857631797,"h":170.0554540224,"l":168.1530156982,"c":169.3472939723,"v":725213.6597588439,"t":1730404800}
+{"o":169.3472939723,"h":169.7277529564,"l":168.7197294052,"c":168.8868747478,"v":671687.3419430786,"t":1730408400}
+{"o":168.8868747478,"h":169.5280944616,"l":167.3223883364,"c":169.2631066692,"v":778831.8273773181,"t":1730412000}
+{"o":169.2631066692,"h":169.9602834251,"l":167.6613597573,"c":168.4502850357,"v":657644.0881932426,"t":1730415600}
+{"o":168.4502850357,"h":169.3569659718,"l":168.1171690499,"c":168.8312808125,"v":549575.146736588,"t":1730419200}
+{"o":168.8312808125,"h":169.3380375237,"l":166.2119918189,"c":166.9555823964,"v":740861.2554604444,"t":1730422800}
+{"o":166.9555823964,"h":167.6387572475,"l":165.2013695713,"c":167.464486128,"v":856129.9135636925,"t":1730426400}
+{"o":167.464486128,"h":168.186734837,"l":166.6713201606,"c":166.9896222926,"v":589579.933516272,"t":1730430000}
+{"o":166.9896222926,"h":167.3111772569,"l":166.5102216303,"c":167.2096428336,"v":499221.518257269,"t":1730433600}
+{"o":167.2096428336,"h":167.5098865158,"l":166.6375674321,"c":166.8222496191,"v":456584.1787743509,"t":1730437200}
+{"o":166.8222496191,"h":166.902143178,"l":165.2495211478,"c":165.362554976,"v":517089.9889994313,"t":1730440800}
+{"o":165.362554976,"h":166.1208570509,"l":164.9234526874,"c":165.7845602238,"v":479832.4041196636,"t":1730444400}
+{"o":165.7845602238,"h":166.4206664951,"l":165.4279832181,"c":165.6637420351,"v":471582.4832755824,"t":1730448000}
+{"o":165.6637420351,"h":166.8758395376,"l":165.4383120286,"c":166.8294155567,"v":700137.1832547558,"t":1730451600}
+{"o":166.8294155567,"h":168.6190160034,"l":166.7788982166,"c":168.0247157049,"v":1046508.0600415288,"t":1730455200}
+{"o":168.0247157049,"h":168.580055209,"l":167.5402362842,"c":167.7532300666,"v":966794.336598682,"t":1730458800}
+{"o":167.7532300666,"h":169.6411183764,"l":167.5744528231,"c":169.5215658346,"v":1274401.3483196385,"t":1730462400}
+{"o":169.5215658346,"h":172.8678563978,"l":168.9987264023,"c":172.8246237123,"v":1008446.7640679596,"t":1730466000}
+{"o":172.8246237123,"h":173.943555103,"l":170.2720901288,"c":171.4397324485,"v":1157298.0652796386,"t":1730469600}
+{"o":171.4397324485,"h":171.6749676934,"l":163.5586033785,"c":164.1028621505,"v":1455219.6064409998,"t":1730473200}
+{"o":164.1028621505,"h":167.5982318221,"l":163.6594752442,"c":166.3810815075,"v":1350202.8226904576,"t":1730476800}
+{"o":166.3810815075,"h":167.7428565231,"l":165.884872153,"c":166.4235593243,"v":1122744.0769990487,"t":1730480400}
+{"o":166.4235593243,"h":167.0594847245,"l":165.3779995907,"c":166.094152445,"v":798512.1883412253,"t":1730484000}
+{"o":166.094152445,"h":166.7157566279,"l":164.9753085812,"c":166.4652094081,"v":815389.8631268869,"t":1730487600}
+{"o":166.4652094081,"h":167.0347016748,"l":165.5244927121,"c":165.6046784927,"v":626480.1700959046,"t":1730491200}
+{"o":165.6046784927,"h":165.6046784927,"l":163.8199466809,"c":165.1245684359,"v":806892.1721725304,"t":1730494800}
+{"o":165.1245684359,"h":165.8318672245,"l":164.6547038339,"c":165.76524591,"v":614786.738233453,"t":1730498400}
+{"o":165.76524591,"h":166.3352372936,"l":165.4026231885,"c":166.0506155988,"v":576275.3336036803,"t":1730502000}
+{"o":166.0506155988,"h":167.3744482759,"l":165.9610021711,"c":166.8038474606,"v":541698.5481573489,"t":1730505600}
+{"o":166.8038474606,"h":167.69730759,"l":166.7076903186,"c":167.3270674645,"v":521704.2013039288,"t":1730509200}
+{"o":167.3270674645,"h":168.5493636502,"l":167.1315184598,"c":167.4462071633,"v":510998.4246988642,"t":1730512800}
+{"o":167.4462071633,"h":167.6722795859,"l":166.6624958796,"c":166.9472176537,"v":457239.0493471723,"t":1730516400}
+{"o":166.9472176537,"h":167.1071552309,"l":165.5052113716,"c":166.2793020368,"v":357672.7854391625,"t":1730520000}
+{"o":166.2793020368,"h":166.9730173718,"l":165.6031773833,"c":166.7925260409,"v":339261.6085508863,"t":1730523600}
+{"o":166.7925260409,"h":166.9387176258,"l":166.1991334503,"c":166.8467596342,"v":369003.7324453021,"t":1730527200}
+{"o":166.8467596342,"h":167.6438731391,"l":166.4011333892,"c":167.5937760336,"v":402087.2562086304,"t":1730530800}
+{"o":167.5937760336,"h":167.8063880997,"l":166.4405673815,"c":166.5851969915,"v":434330.3975309432,"t":1730534400}
+{"o":166.5851969915,"h":167.0706988666,"l":165.5879849249,"c":166.3202329259,"v":431651.9411527088,"t":1730538000}
+{"o":166.3202329259,"h":166.8552626109,"l":165.35613392,"c":166.3660452829,"v":505058.9338379028,"t":1730541600}
+{"o":166.3660452829,"h":166.6131953826,"l":164.966994851,"c":165.975078511,"v":449174.5054394458,"t":1730545200}
+{"o":165.975078511,"h":166.4021130506,"l":164.7720340271,"c":164.9481025481,"v":586725.1757442148,"t":1730548800}
+{"o":164.9481025481,"h":165.8793843971,"l":163.3078632413,"c":164.219553816,"v":657499.8583546577,"t":1730552400}
+{"o":164.219553816,"h":164.5934193546,"l":161.648742071,"c":163.387152135,"v":727166.9807714743,"t":1730556000}
+{"o":163.387152135,"h":163.8851682353,"l":162.1167577083,"c":163.783086029,"v":764671.4797651233,"t":1730559600}
+{"o":163.783086029,"h":165.380114524,"l":163.5744480583,"c":164.81365407,"v":1122568.134239675,"t":1730563200}
+{"o":164.81365407,"h":164.8527224281,"l":162.9167635983,"c":163.9334763849,"v":1007760.2138146989,"t":1730566800}
+{"o":163.9334763849,"h":164.3880606177,"l":162.9633998612,"c":163.9354686737,"v":946629.9886933817,"t":1730570400}
+{"o":163.9354686737,"h":165.3791977646,"l":163.7928894504,"c":165.1065793763,"v":938592.9022630502,"t":1730574000}
+{"o":165.1065793763,"h":167.3589306054,"l":164.9259250144,"c":166.7063416265,"v":1045763.7661959113,"t":1730577600}
+{"o":166.7063416265,"h":166.9643679211,"l":166.1885873811,"c":166.2555414212,"v":623111.349010294,"t":1730581200}
+{"o":166.2555414212,"h":166.6782236331,"l":165.7031914144,"c":165.8996975884,"v":597591.1127273744,"t":1730584800}
+{"o":165.8996975884,"h":166.1385430404,"l":165.0032718981,"c":166.136921162,"v":744904.91888542,"t":1730588400}
+{"o":166.136921162,"h":166.5876183007,"l":165.1811805123,"c":165.1985613532,"v":655745.7543409771,"t":1730592000}
+{"o":165.1985613532,"h":165.4385398523,"l":163.6673476604,"c":163.8506357224,"v":661240.7408141718,"t":1730595600}
+{"o":163.8506357224,"h":164.329480846,"l":160.4068569997,"c":162.151512831,"v":1050203.5742004167,"t":1730599200}
+{"o":162.151512831,"h":162.5169334649,"l":160.8066017329,"c":161.9377854113,"v":725303.6267277865,"t":1730602800}
+{"o":161.9377854113,"h":163.5943260285,"l":161.6480131794,"c":163.0991316913,"v":516118.5492471192,"t":1730606400}
+{"o":163.0991316913,"h":163.7042774471,"l":161.9144730629,"c":161.9733686053,"v":733298.5379309388,"t":1730610000}
+{"o":161.9733686053,"h":163.5831840968,"l":161.666338863,"c":163.134761339,"v":647585.1304717301,"t":1730613600}
+{"o":163.134761339,"h":164.038730171,"l":162.9230487346,"c":163.4660820587,"v":524296.7604269244,"t":1730617200}
+{"o":163.4660820587,"h":163.9773876968,"l":162.6261030956,"c":163.7499635994,"v":663006.2316731113,"t":1730620800}
+{"o":163.7499635994,"h":164.1814243335,"l":162.5950793834,"c":162.8242744256,"v":701295.7932853175,"t":1730624400}
+{"o":162.8242744256,"h":164.4828154668,"l":162.8242744256,"c":164.0044759003,"v":725512.5516188295,"t":1730628000}
+{"o":164.0044759003,"h":164.7745003341,"l":163.287820195,"c":163.593870586,"v":714309.2549937472,"t":1730631600}
+{"o":163.593870586,"h":164.5599667017,"l":163.1793520164,"c":163.4735809571,"v":792888.5040911554,"t":1730635200}
+{"o":163.4735809571,"h":164.040591839,"l":160.6436156806,"c":160.9633105112,"v":1010127.4243835056,"t":1730638800}
+{"o":160.9633105112,"h":161.5610949069,"l":158.7888883642,"c":159.2054288546,"v":1040176.7334537315,"t":1730642400}
+{"o":159.2054288546,"h":160.1931530399,"l":157.523240903,"c":159.9552466185,"v":1111389.4644878798,"t":1730646000}
+{"o":159.9552466185,"h":161.3505305091,"l":159.3522497192,"c":159.5210639772,"v":862662.8858863433,"t":1730649600}
+{"o":159.5210639772,"h":161.7677533757,"l":159.4443877327,"c":161.0334826374,"v":789370.9033810706,"t":1730653200}
+{"o":161.0334826374,"h":161.3086652445,"l":158.0240382781,"c":158.855162536,"v":769030.5238239658,"t":1730656800}
+{"o":158.855162536,"h":161.2470599539,"l":158.7536126567,"c":161.0011660839,"v":781133.8465006737,"t":1730660400}
+{"o":161.0011660839,"h":162.7951219632,"l":160.4729689917,"c":162.7951219632,"v":796322.1120119483,"t":1730664000}
+{"o":162.7951219632,"h":163.7720738902,"l":162.4774293916,"c":163.1924126558,"v":861522.2990032804,"t":1730667600}
+{"o":163.1924126558,"h":163.7258255451,"l":162.2998415253,"c":162.7982983139,"v":619667.361268773,"t":1730671200}
+{"o":162.7982983139,"h":163.0787256234,"l":161.8067501145,"c":162.4951663454,"v":572861.488484902,"t":1730674800}
+{"o":162.4951663454,"h":162.4951663454,"l":160.4242509025,"c":161.5779281566,"v":624642.9970252212,"t":1730678400}
+{"o":161.5779281566,"h":163.5472066747,"l":161.1895669601,"c":162.8072884348,"v":796322.3118000116,"t":1730682000}
+{"o":162.8072884348,"h":164.3892067244,"l":162.3548281066,"c":164.3892067244,"v":1133304.5369881296,"t":1730685600}
+{"o":164.3892067244,"h":164.9287262606,"l":162.6498367008,"c":162.7627474466,"v":737069.0966614292,"t":1730689200}
+{"o":162.7627474466,"h":163.7794382662,"l":162.6544667562,"c":162.920415724,"v":574487.1184023157,"t":1730692800}
+{"o":162.920415724,"h":163.0273545582,"l":161.2144389087,"c":161.3607037137,"v":552411.5057443863,"t":1730696400}
+{"o":161.3607037137,"h":162.6022991704,"l":160.8862595431,"c":162.4769674391,"v":480577.1604651337,"t":1730700000}
+{"o":162.4769674391,"h":162.6175772087,"l":160.7088597006,"c":161.281439841,"v":520615.1450835262,"t":1730703600}
+{"o":161.281439841,"h":161.8219127976,"l":159.8857190075,"c":160.5445666703,"v":582228.6659786932,"t":1730707200}
+{"o":160.5445666703,"h":161.8745257773,"l":160.5158524048,"c":161.6980786155,"v":563436.0052113867,"t":1730710800}
+{"o":161.6980786155,"h":163.6658579841,"l":161.4751252353,"c":163.3115831372,"v":683752.7974035685,"t":1730714400}
+{"o":163.3115831372,"h":164.6944638317,"l":162.9049514896,"c":163.9751241697,"v":677231.6899100727,"t":1730718000}
+{"o":163.9751241697,"h":164.8416747301,"l":162.93961302,"c":164.0619205362,"v":696300.9601731213,"t":1730721600}
+{"o":164.0619205362,"h":164.8345372925,"l":163.1771649697,"c":163.238374009,"v":674206.8917095468,"t":1730725200}
+{"o":163.238374009,"h":164.3056376879,"l":161.9583447038,"c":162.4929065132,"v":680498.0123444252,"t":1730728800}
+{"o":162.4929065132,"h":163.4662409747,"l":161.5244424012,"c":163.0067118139,"v":634600.7255211488,"t":1730732400}
+{"o":163.0067118139,"h":163.3860012935,"l":159.4207896948,"c":160.0820304295,"v":654754.135641617,"t":1730736000}
+{"o":160.0820304295,"h":161.5922206289,"l":159.7110338934,"c":160.4816432709,"v":678497.9576266933,"t":1730739600}
+{"o":160.4816432709,"h":161.25808286,"l":158.7294285681,"c":159.1065019159,"v":840236.6902393389,"t":1730743200}
+{"o":159.1065019159,"h":160.1477043657,"l":158.9464722301,"c":159.4971676271,"v":598553.921343261,"t":1730746800}
+{"o":159.4971676271,"h":159.9028766797,"l":157.5750292084,"c":158.2242261338,"v":647929.2815592425,"t":1730750400}
+{"o":158.2242261338,"h":159.0308601012,"l":154.170198103,"c":155.2860071021,"v":927513.743791781,"t":1730754000}
+{"o":155.2860071021,"h":158.6849571613,"l":155.0066087443,"c":157.9587563943,"v":815542.1891035445,"t":1730757600}
+{"o":157.9587563943,"h":158.6582378846,"l":157.0700235271,"c":157.8723640838,"v":604447.1742205134,"t":1730761200}
+{"o":157.8723640838,"h":159.4841150388,"l":157.7767788365,"c":158.4934252494,"v":769304.6755927575,"t":1730764800}
+{"o":158.4934252494,"h":158.7261904341,"l":156.8163767257,"c":158.1506358945,"v":685110.7464124099,"t":1730768400}
+{"o":158.1506358945,"h":159.0410981213,"l":157.9005396522,"c":158.1409005773,"v":611433.6738704821,"t":1730772000}
+{"o":158.1409005773,"h":159.6144011185,"l":157.105462857,"c":159.5421017396,"v":695604.2982507249,"t":1730775600}
+{"o":159.5421017396,"h":160.3818704509,"l":159.2562269935,"c":159.8800655856,"v":557687.3108742632,"t":1730779200}
+{"o":159.8800655856,"h":161.0322067578,"l":159.346349929,"c":160.7134851567,"v":526404.7932886404,"t":1730782800}
+{"o":160.7134851567,"h":160.996086871,"l":159.8749508384,"c":160.8518397371,"v":550508.3167245575,"t":1730786400}
+{"o":160.8518397371,"h":162.343241426,"l":160.675498551,"c":161.9747385642,"v":650156.2007265164,"t":1730790000}
+{"o":161.9747385642,"h":162.4684543025,"l":161.6231412832,"c":162.4668203102,"v":613390.5168673113,"t":1730793600}
+{"o":162.4668203102,"h":162.9993568179,"l":161.7234861496,"c":161.7470105003,"v":540489.5850227621,"t":1730797200}
+{"o":161.7470105003,"h":161.8552564384,"l":160.9745797129,"c":161.6715419948,"v":506572.3617497822,"t":1730800800}
+{"o":161.6715419948,"h":162.7801448818,"l":161.6363557701,"c":162.2659315826,"v":529147.7438528748,"t":1730804400}
+{"o":162.2659315826,"h":164.0928063686,"l":161.7781697754,"c":163.2957618518,"v":621458.9654753796,"t":1730808000}
+{"o":163.2957618518,"h":163.9021988158,"l":162.2018814955,"c":163.687828664,"v":725978.1927732999,"t":1730811600}
+{"o":163.687828664,"h":167.9971614888,"l":163.3630535498,"c":166.8989554226,"v":1147828.4885459105,"t":1730815200}
+{"o":166.8989554226,"h":167.5472122161,"l":164.6628297198,"c":165.8519705977,"v":1102884.7289577529,"t":1730818800}
+{"o":165.8519705977,"h":168.8354450673,"l":165.6577462548,"c":168.5535187236,"v":928385.7127540894,"t":1730822400}
+{"o":168.5535187236,"h":169.2788167026,"l":166.7096291057,"c":166.7316999929,"v":780168.6019469246,"t":1730826000}
+{"o":166.7316999929,"h":167.3540084771,"l":166.0262492175,"c":166.8777912335,"v":675288.6954667758,"t":1730829600}
+{"o":166.8777912335,"h":167.4472250993,"l":163.5257407571,"c":164.1027301392,"v":740019.1763877869,"t":1730833200}
+{"o":164.1027301392,"h":166.9635512634,"l":163.268518664,"c":166.8425046449,"v":739777.8447380951,"t":1730836800}
+{"o":166.8425046449,"h":166.9929253969,"l":164.9377591216,"c":165.375375039,"v":548276.1745283129,"t":1730840400}
+{"o":165.375375039,"h":167.4455540573,"l":163.9422728115,"c":167.4231037432,"v":629979.1280452684,"t":1730844000}
+{"o":167.4231037432,"h":167.7582815563,"l":166.3770941848,"c":166.6188754869,"v":679922.2253177338,"t":1730847600}
+{"o":166.6188754869,"h":173.2625143074,"l":166.4327716537,"c":172.5953403875,"v":1262549.2831316204,"t":1730851200}
+{"o":172.5953403875,"h":174.6976806745,"l":171.3364634694,"c":173.3427888164,"v":1144628.7207101923,"t":1730854800}
+{"o":173.3427888164,"h":180.3800979436,"l":172.5326019773,"c":179.7274037288,"v":1244134.9612370189,"t":1730858400}
+{"o":179.7274037288,"h":185.2247391769,"l":178.2708761146,"c":184.916339606,"v":2039728.6209468408,"t":1730862000}
+{"o":184.916339606,"h":188.3679932502,"l":182.2744359688,"c":185.1855709449,"v":1634290.9855232148,"t":1730865600}
+{"o":185.1855709449,"h":185.697578663,"l":182.4643433782,"c":185.2514114518,"v":1307138.5925891625,"t":1730869200}
+{"o":185.2514114518,"h":188.8603143119,"l":184.5715526228,"c":185.1747631227,"v":1444961.1242221424,"t":1730872800}
+{"o":185.1747631227,"h":188.1836485931,"l":183.1622590874,"c":183.9304968621,"v":1372956.6506670036,"t":1730876400}
+{"o":183.9304968621,"h":184.5440333908,"l":180.1525175596,"c":183.1953372529,"v":1236918.2965408515,"t":1730880000}
+{"o":183.1953372529,"h":185.129403567,"l":183.1757005358,"c":184.4500218456,"v":799880.5815218602,"t":1730883600}
+{"o":184.4500218456,"h":185.5818818555,"l":183.7505962564,"c":185.2917129029,"v":680088.7054958007,"t":1730887200}
+{"o":185.2917129029,"h":186.9275347146,"l":184.7575269527,"c":186.711628135,"v":663562.6291899821,"t":1730890800}
+{"o":186.711628135,"h":188.738829422,"l":186.2060898768,"c":186.3715340913,"v":742885.4671907807,"t":1730894400}
+{"o":186.3715340913,"h":187.6000134863,"l":185.5905615546,"c":187.0730964451,"v":775149.2244927972,"t":1730898000}
+{"o":187.0730964451,"h":188.7024701108,"l":184.5801292764,"c":185.0495572376,"v":972755.8106472379,"t":1730901600}
+{"o":185.0495572376,"h":187.909177028,"l":184.386936794,"c":185.6360865018,"v":1014186.8522270817,"t":1730905200}
+{"o":185.6360865018,"h":186.3128902516,"l":184.7875089333,"c":186.2000740323,"v":755955.8625683935,"t":1730908800}
+{"o":186.2000740323,"h":186.8462876508,"l":184.6460065065,"c":185.7696535335,"v":769411.4712636726,"t":1730912400}
+{"o":185.7696535335,"h":188.0762918586,"l":185.714482282,"c":187.7263583599,"v":714439.5776951306,"t":1730916000}
+{"o":187.7263583599,"h":188.6479815079,"l":186.763968801,"c":188.5860987279,"v":785768.526831587,"t":1730919600}
+{"o":188.5860987279,"h":189.010002634,"l":186.6507785517,"c":187.6966622355,"v":873171.0255913167,"t":1730923200}
+{"o":187.6966622355,"h":190.1925020432,"l":186.7675785375,"c":189.0731076696,"v":980598.4218658439,"t":1730926800}
+{"o":189.0731076696,"h":190.1494298579,"l":188.4988247895,"c":189.1527561336,"v":790615.148999939,"t":1730930400}
+{"o":189.1527561336,"h":189.3825377831,"l":186.7219302421,"c":186.8068580438,"v":780307.5049239524,"t":1730934000}
+{"o":186.8068580438,"h":187.5827372913,"l":186.0556174293,"c":187.423465217,"v":795453.2438173668,"t":1730937600}
+{"o":187.423465217,"h":192.8794758831,"l":186.2285057216,"c":189.5068481771,"v":962929.6430285022,"t":1730941200}
+{"o":189.5068481771,"h":192.0552094274,"l":189.4876620086,"c":191.5763041343,"v":839412.6005201408,"t":1730944800}
+{"o":191.5763041343,"h":191.6293346591,"l":188.7232634456,"c":189.1789100035,"v":806082.6225647554,"t":1730948400}
+{"o":189.1789100035,"h":190.2094633334,"l":188.2238420505,"c":188.5672311725,"v":664424.6716962978,"t":1730952000}
+{"o":188.5672311725,"h":189.0478051702,"l":187.8722426095,"c":188.9334247913,"v":596836.9848571375,"t":1730955600}
+{"o":188.9334247913,"h":189.0749108139,"l":186.1041411845,"c":187.5385506343,"v":649584.3187632599,"t":1730959200}
+{"o":187.5385506343,"h":188.7296450658,"l":186.4683851581,"c":188.1147736115,"v":582659.6135462548,"t":1730962800}
+{"o":188.1147736115,"h":189.5768348222,"l":188.006715261,"c":189.0637208483,"v":621230.0030096332,"t":1730966400}
+{"o":189.0637208483,"h":189.0637208483,"l":187.4649118084,"c":188.4559267913,"v":527615.5044154356,"t":1730970000}
+{"o":188.4559267913,"h":188.5109415479,"l":186.6893684632,"c":187.6048822828,"v":562730.0329641682,"t":1730973600}
+{"o":187.6048822828,"h":187.966808453,"l":186.0193253863,"c":186.1162263522,"v":528910.3383446127,"t":1730977200}
+{"o":186.1162263522,"h":188.0681824422,"l":185.8365592783,"c":187.6779094525,"v":551788.1483419732,"t":1730980800}
+{"o":187.6779094525,"h":188.4841436439,"l":185.6858693201,"c":186.1946274829,"v":622598.1196847745,"t":1730984400}
+{"o":186.1946274829,"h":188.4388670226,"l":186.0839691991,"c":187.8015503631,"v":890915.1164163473,"t":1730988000}
+{"o":187.8015503631,"h":192.8724088067,"l":186.8427428136,"c":192.7989571133,"v":1086176.8767899773,"t":1730991600}
+{"o":192.7989571133,"h":195.5002597049,"l":191.1677187122,"c":194.1086355801,"v":1019374.6122557997,"t":1730995200}
+{"o":194.1086355801,"h":196.3714472092,"l":193.0284580514,"c":196.0210005468,"v":986350.1817440016,"t":1730998800}
+{"o":196.0210005468,"h":198.4076597405,"l":194.8783344669,"c":196.9938106452,"v":1005366.8765796091,"t":1731002400}
+{"o":196.9938106452,"h":197.4423302794,"l":194.5803114687,"c":197.2573808461,"v":941809.930015534,"t":1731006000}
+{"o":197.2573808461,"h":197.9361907736,"l":196.0335559659,"c":197.3556316182,"v":907566.4211263137,"t":1731009600}
+{"o":197.3556316182,"h":198.2390261195,"l":196.4364645276,"c":196.4722331926,"v":974818.1721596121,"t":1731013200}
+{"o":196.4722331926,"h":196.9796800403,"l":194.442765217,"c":195.3945494001,"v":896780.3127820333,"t":1731016800}
+{"o":195.3945494001,"h":196.6822469604,"l":194.3040994851,"c":196.4704159642,"v":725265.1180169109,"t":1731020400}
+{"o":196.4704159642,"h":201.0851709344,"l":196.4704159642,"c":198.9356728335,"v":1036204.2404394692,"t":1731024000}
+{"o":198.9356728335,"h":200.3554951883,"l":197.8202167376,"c":198.471304052,"v":933800.1183735981,"t":1731027600}
+{"o":198.471304052,"h":198.6918362438,"l":195.8389846678,"c":196.1525195222,"v":1029510.5453888039,"t":1731031200}
+{"o":196.1525195222,"h":198.7593444355,"l":195.8590452775,"c":198.3899588924,"v":694836.4160065018,"t":1731034800}
+{"o":198.3899588924,"h":199.184224562,"l":197.7258321228,"c":198.1299684304,"v":557518.5495627857,"t":1731038400}
+{"o":198.1299684304,"h":200.3445613936,"l":197.9078881294,"c":199.3530164845,"v":612616.8879421009,"t":1731042000}
+{"o":199.3530164845,"h":199.9477072743,"l":198.173050548,"c":199.0099944506,"v":571490.9062555763,"t":1731045600}
+{"o":199.0099944506,"h":201.0639399405,"l":197.5458487219,"c":200.7422695674,"v":655597.1993821325,"t":1731049200}
+{"o":200.7422695674,"h":200.7484242511,"l":198.3598550064,"c":199.4361739336,"v":602632.5291809924,"t":1731052800}
+{"o":199.4361739336,"h":203.2627550771,"l":199.1226721573,"c":202.4923896576,"v":652474.2680303359,"t":1731056400}
+{"o":202.4923896576,"h":204.347663985,"l":201.2451608551,"c":203.7746601158,"v":736160.8314941707,"t":1731060000}
+{"o":203.7746601158,"h":205.302011862,"l":203.1927852793,"c":203.1927852793,"v":722381.238560656,"t":1731063600}
+{"o":203.1927852793,"h":204.3022790555,"l":202.5020693715,"c":202.7841620993,"v":768937.4350615711,"t":1731067200}
+{"o":202.7841620993,"h":205.2251049982,"l":202.3515144593,"c":204.6694559679,"v":731289.0033501745,"t":1731070800}
+{"o":204.6694559679,"h":205.2079560644,"l":199.4837841013,"c":199.8165169542,"v":977142.785897927,"t":1731074400}
+{"o":199.8165169542,"h":202.4955580476,"l":198.5485476498,"c":201.2407896286,"v":905903.4315632657,"t":1731078000}
+{"o":201.2407896286,"h":201.7332394448,"l":197.1386076301,"c":197.3039289633,"v":854870.6619070395,"t":1731081600}
+{"o":197.3039289633,"h":199.7714045606,"l":196.4348637485,"c":199.3529370859,"v":830909.6467899905,"t":1731085200}
+{"o":199.3529370859,"h":202.2416012655,"l":198.6116010791,"c":200.0050871069,"v":812470.1524401746,"t":1731088800}
+{"o":200.0050871069,"h":201.800732013,"l":199.7358955494,"c":199.8005014974,"v":803656.0861349109,"t":1731092400}
+{"o":199.8005014974,"h":200.4638280452,"l":197.8414638908,"c":198.7023734067,"v":806850.7701771496,"t":1731096000}
+{"o":198.7023734067,"h":199.176970135,"l":197.2959259635,"c":198.9003979895,"v":643522.0821264188,"t":1731099600}
+{"o":198.9003979895,"h":199.7746433454,"l":198.3713192438,"c":199.0508008175,"v":639471.4843304341,"t":1731103200}
+{"o":199.0508008175,"h":200.108235991,"l":198.3222822169,"c":199.888366355,"v":536599.7863075652,"t":1731106800}
+{"o":199.888366355,"h":200.2456064785,"l":198.7843872559,"c":199.7985801826,"v":622645.9139428799,"t":1731110400}
+{"o":199.7985801826,"h":200.1990619002,"l":198.8365522459,"c":199.6191505609,"v":626693.831421372,"t":1731114000}
+{"o":199.6191505609,"h":199.9867736685,"l":197.3562282342,"c":199.6221542393,"v":617624.5046338078,"t":1731117600}
+{"o":199.6221542393,"h":200.3787859492,"l":198.3201742151,"c":199.2362840866,"v":577662.5183208743,"t":1731121200}
+{"o":199.2362840866,"h":200.2299647599,"l":199.2362840866,"c":199.7744529205,"v":518196.85714987,"t":1731124800}
+{"o":199.7744529205,"h":201.9199482705,"l":199.5761265205,"c":201.0195847507,"v":581355.4628114263,"t":1731128400}
+{"o":201.0195847507,"h":202.6433712523,"l":200.5509621452,"c":201.0086842255,"v":611150.3246620022,"t":1731132000}
+{"o":201.0086842255,"h":201.0718244479,"l":199.7192693784,"c":200.2697264649,"v":566669.1834935757,"t":1731135600}
+{"o":200.2697264649,"h":202.6736294919,"l":200.0148318048,"c":201.5999431198,"v":624697.0876397722,"t":1731139200}
+{"o":201.5999431198,"h":202.7145567007,"l":201.5999431198,"c":201.8183230294,"v":691907.5301275851,"t":1731142800}
+{"o":201.8183230294,"h":203.5529106892,"l":201.5163887042,"c":203.0407475544,"v":542183.8519228265,"t":1731146400}
+{"o":203.0407475544,"h":203.2363734778,"l":201.525023094,"c":202.3861428138,"v":556651.1720402177,"t":1731150000}
+{"o":202.3861428138,"h":202.6722736767,"l":200.0801896159,"c":200.1192938533,"v":575876.8011255783,"t":1731153600}
+{"o":200.1192938533,"h":201.0890139524,"l":199.4974876155,"c":199.7715777668,"v":539967.5902600234,"t":1731157200}
+{"o":199.7715777668,"h":199.7715777668,"l":197.517897514,"c":198.24131868,"v":643883.2014876724,"t":1731160800}
+{"o":198.24131868,"h":198.7944519675,"l":197.4211876192,"c":198.5309960672,"v":538260.2504346763,"t":1731164400}
+{"o":198.5309960672,"h":198.7688098123,"l":196.5783012119,"c":196.8453435205,"v":602536.466995715,"t":1731168000}
+{"o":196.8453435205,"h":198.1767249386,"l":195.0511331128,"c":198.1480467453,"v":643483.7252148908,"t":1731171600}
+{"o":198.1480467453,"h":199.0641304848,"l":197.8751402039,"c":198.9213745475,"v":512677.8985085678,"t":1731175200}
+{"o":198.9213745475,"h":199.7224768098,"l":197.2481556919,"c":197.873994146,"v":570207.1824219886,"t":1731178800}
+{"o":197.873994146,"h":199.5238076931,"l":197.4762949845,"c":198.6110446105,"v":531040.6339121605,"t":1731182400}
+{"o":198.6110446105,"h":199.5700889875,"l":198.07827292,"c":198.4103130931,"v":510265.8781451471,"t":1731186000}
+{"o":198.4103130931,"h":200.2184298632,"l":198.2250363202,"c":200.1306564028,"v":536437.4096359166,"t":1731189600}
+{"o":200.1306564028,"h":202.0583450743,"l":199.8783593842,"c":200.0445500357,"v":640918.6281335872,"t":1731193200}
+{"o":200.0445500357,"h":201.913489984,"l":198.8431189388,"c":200.6354146688,"v":739063.2721380139,"t":1731196800}
+{"o":200.6354146688,"h":200.7814550112,"l":198.9487273433,"c":200.2337560247,"v":743116.1269793893,"t":1731200400}
+{"o":200.2337560247,"h":205.0561026874,"l":200.0920396502,"c":202.506849767,"v":764273.2220569436,"t":1731204000}
+{"o":202.506849767,"h":203.3526051657,"l":201.546805709,"c":201.5503941254,"v":647237.9216761016,"t":1731207600}
+{"o":201.5503941254,"h":205.3499450457,"l":201.0614264047,"c":205.0433418071,"v":729624.6331492433,"t":1731211200}
+{"o":205.0433418071,"h":209.1044069945,"l":203.7905145716,"c":206.9542479191,"v":857489.1473010803,"t":1731214800}
+{"o":206.9542479191,"h":207.4032931471,"l":204.874755627,"c":205.8369964735,"v":633201.4845065093,"t":1731218400}
+{"o":205.8369964735,"h":206.8654337497,"l":205.0665635443,"c":205.0666609317,"v":528460.8752677232,"t":1731222000}
+{"o":205.0666609317,"h":205.6471245987,"l":204.1230394201,"c":205.3393262974,"v":598313.454679188,"t":1731225600}
+{"o":205.3393262974,"h":206.3457557645,"l":204.7986663277,"c":205.5306800365,"v":675280.3929621349,"t":1731229200}
+{"o":205.5306800365,"h":206.2261545482,"l":204.6591145614,"c":205.6280077723,"v":634308.871924302,"t":1731232800}
+{"o":205.6280077723,"h":207.4753154955,"l":204.922988218,"c":206.7897050678,"v":653339.2303662379,"t":1731236400}
+{"o":206.7897050678,"h":207.770145921,"l":203.7464953995,"c":205.6068207339,"v":843301.2936470502,"t":1731240000}
+{"o":205.6068207339,"h":206.9958164127,"l":205.0440020701,"c":206.9095542691,"v":801963.4636600701,"t":1731243600}
+{"o":206.9095542691,"h":209.6270188114,"l":204.6148138368,"c":206.6876181557,"v":1057278.0116804682,"t":1731247200}
+{"o":206.6876181557,"h":212.3674501124,"l":205.7692121251,"c":211.4255175314,"v":1034859.2389692282,"t":1731250800}
+{"o":211.4255175314,"h":212.3408494971,"l":209.0780618927,"c":211.0095864328,"v":1277157.2815890063,"t":1731254400}
+{"o":211.0095864328,"h":215.3511309358,"l":210.6387993247,"c":213.0098943029,"v":904011.235384571,"t":1731258000}
+{"o":213.0098943029,"h":215.0519883645,"l":212.1571977958,"c":212.3258217549,"v":1123384.3456041012,"t":1731261600}
+{"o":212.3258217549,"h":213.2534779705,"l":206.5106973774,"c":208.6363302396,"v":1126709.644878672,"t":1731265200}
+{"o":208.6363302396,"h":209.5237367146,"l":202.424841155,"c":202.424841155,"v":1093668.1557562407,"t":1731268800}
+{"o":202.424841155,"h":208.336055035,"l":199.7974662121,"c":207.5347087049,"v":1216730.6015504962,"t":1731272400}
+{"o":207.5347087049,"h":214.0808562003,"l":206.8693681963,"c":210.62133306,"v":1089272.3281009665,"t":1731276000}
+{"o":210.62133306,"h":211.2757326363,"l":208.5308366324,"c":210.1347113546,"v":934277.6125588309,"t":1731279600}
+{"o":210.1347113546,"h":211.2489825902,"l":209.6138378132,"c":210.8424682654,"v":882602.2378576685,"t":1731283200}
+{"o":210.8424682654,"h":212.5737034222,"l":209.6456406393,"c":210.5538982755,"v":850330.1596987949,"t":1731286800}
+{"o":210.5538982755,"h":211.8214732091,"l":209.6252669891,"c":211.6335584814,"v":1093294.0956090812,"t":1731290400}
+{"o":211.6335584814,"h":211.6335584814,"l":208.332375376,"c":210.1713154272,"v":1054929.7713831242,"t":1731294000}
+{"o":210.1713154272,"h":210.4408973735,"l":206.7484650926,"c":208.1054984107,"v":1044955.0153369929,"t":1731297600}
+{"o":208.1054984107,"h":208.2797785806,"l":204.3506807249,"c":206.328013491,"v":2329911.0222735521,"t":1731301200}
+{"o":206.328013491,"h":208.7181565696,"l":203.6181736654,"c":207.224832067,"v":2180992.7427427862,"t":1731304800}
+{"o":207.224832067,"h":209.3971557757,"l":206.2788885806,"c":208.2357021519,"v":1263217.087655104,"t":1731308400}
+{"o":208.2357021519,"h":210.0782785967,"l":205.0623494279,"c":209.016959077,"v":979252.3536066562,"t":1731312000}
+{"o":209.016959077,"h":212.3068392848,"l":205.5271584679,"c":211.2739638373,"v":1014547.6342072668,"t":1731315600}
+{"o":211.2739638373,"h":217.5546869695,"l":209.4006938399,"c":215.8949312641,"v":1181416.1938445147,"t":1731319200}
+{"o":215.8949312641,"h":218.0142964956,"l":213.162473854,"c":217.7511055662,"v":924436.5057009843,"t":1731322800}
+{"o":217.7511055662,"h":220.514140128,"l":214.787405055,"c":216.1892202302,"v":937286.5326285313,"t":1731326400}
+{"o":216.1892202302,"h":217.4608904794,"l":212.8863926792,"c":217.2339444652,"v":837411.9262366096,"t":1731330000}
+{"o":217.2339444652,"h":220.957231737,"l":214.6779932041,"c":219.0789015337,"v":941767.0842772977,"t":1731333600}
+{"o":219.0789015337,"h":220.9276984195,"l":216.9090845227,"c":219.2968371107,"v":1034697.9139934422,"t":1731337200}
+{"o":219.2968371107,"h":222.3138498545,"l":216.5129977722,"c":218.3723292369,"v":1032324.5818093264,"t":1731340800}
+{"o":218.3723292369,"h":220.8431403492,"l":215.537549859,"c":219.5168873712,"v":1002238.9677899512,"t":1731344400}
+{"o":219.5168873712,"h":220.0575067534,"l":215.8571972201,"c":219.652495037,"v":864528.8877061818,"t":1731348000}
+{"o":219.652495037,"h":221.3809085205,"l":215.0542837906,"c":218.278489336,"v":1165419.1790789508,"t":1731351600}
+{"o":218.278489336,"h":223.4069434944,"l":216.2997862409,"c":219.2499993683,"v":1031135.2288142645,"t":1731355200}
+{"o":219.2499993683,"h":221.4915093405,"l":215.9765776742,"c":219.1982858642,"v":1008214.4187520349,"t":1731358800}
+{"o":219.1982858642,"h":221.118258933,"l":215.7818009093,"c":220.4898441657,"v":1008883.2524162583,"t":1731362400}
+{"o":220.4898441657,"h":226.0127661104,"l":219.3291266069,"c":222.4094817318,"v":1077668.5001862687,"t":1731366000}
+{"o":222.4094817318,"h":222.8647221327,"l":215.6197589155,"c":220.6078178621,"v":1223055.0168270043,"t":1731369600}
+{"o":220.6078178621,"h":221.7451689706,"l":218.5910464418,"c":219.2770240877,"v":983203.6868277697,"t":1731373200}
+{"o":219.2770240877,"h":220.1695810166,"l":213.9435955319,"c":217.9202012127,"v":996154.1554203673,"t":1731376800}
+{"o":217.9202012127,"h":221.2532218028,"l":216.7205676924,"c":220.9653839053,"v":941936.1453027363,"t":1731380400}
+{"o":220.9653839053,"h":221.9753543005,"l":217.2722004416,"c":218.744862715,"v":1062469.7869155204,"t":1731384000}
+{"o":218.744862715,"h":220.4090405309,"l":215.8610745127,"c":218.0682118713,"v":1115876.7760716514,"t":1731387600}
+{"o":218.0682118713,"h":221.2897009784,"l":217.6479918713,"c":220.274459508,"v":1187848.9573176946,"t":1731391200}
+{"o":220.274459508,"h":222.2025929172,"l":218.8765283534,"c":222.2025929172,"v":1175941.7729041108,"t":1731394800}
+{"o":222.2025929172,"h":225.1898815896,"l":220.9143590507,"c":225.1549046754,"v":1134180.321467788,"t":1731398400}
+{"o":225.1549046754,"h":225.5848893253,"l":215.9838323569,"c":215.9838323569,"v":1534854.7236200122,"t":1731402000}
+{"o":215.9838323569,"h":217.6617631439,"l":208.9554014974,"c":213.3208794458,"v":2230250.2281758916,"t":1731405600}
+{"o":213.3208794458,"h":215.9587963168,"l":210.3789908123,"c":211.3770592339,"v":1324384.3486910691,"t":1731409200}
+{"o":211.3770592339,"h":214.0513626201,"l":206.738580481,"c":209.1233389017,"v":1349238.0129547324,"t":1731412800}
+{"o":209.1233389017,"h":210.3650726122,"l":202.9109196417,"c":209.7438092139,"v":1674502.4411090175,"t":1731416400}
+{"o":209.7438092139,"h":213.6796597622,"l":205.2636752514,"c":213.4121231506,"v":1884294.0254717893,"t":1731420000}
+{"o":213.4121231506,"h":213.7761384141,"l":209.713717697,"c":210.6862113516,"v":1394822.9916425087,"t":1731423600}
+{"o":210.6862113516,"h":212.7897795548,"l":206.8841525585,"c":211.8340770319,"v":1511851.9036539597,"t":1731427200}
+{"o":211.8340770319,"h":213.2592791596,"l":209.0213239247,"c":209.8974483648,"v":1155088.7812683075,"t":1731430800}
+{"o":209.8974483648,"h":214.6731441559,"l":209.2563892933,"c":213.614267008,"v":1057967.8076255152,"t":1731434400}
+{"o":213.614267008,"h":215.9409731872,"l":211.6648944098,"c":213.6034434524,"v":1110672.6427872963,"t":1731438000}
+{"o":213.6034434524,"h":214.7817934095,"l":211.4483428813,"c":213.1652151661,"v":1130142.6020236209,"t":1731441600}
+{"o":213.1652151661,"h":213.9110014222,"l":209.6987412822,"c":213.0541383576,"v":1150739.4564565686,"t":1731445200}
+{"o":213.0541383576,"h":216.2960025675,"l":210.4134652465,"c":215.269651074,"v":1109829.7669502667,"t":1731448800}
+{"o":215.269651074,"h":215.3042303304,"l":211.6629433792,"c":211.9300487185,"v":1208007.8065036202,"t":1731452400}
+{"o":211.9300487185,"h":213.4875988938,"l":210.5909329138,"c":210.8226709943,"v":1357878.034750812,"t":1731456000}
+{"o":210.8226709943,"h":212.1991670323,"l":206.6428934683,"c":210.718460641,"v":1334180.6745776078,"t":1731459600}
+{"o":210.718460641,"h":211.0307980855,"l":203.3221087514,"c":207.6355943539,"v":1518818.8507256701,"t":1731463200}
+{"o":207.6355943539,"h":208.3954884016,"l":203.4492209459,"c":203.4704958627,"v":1811918.3046693164,"t":1731466800}
+{"o":203.4704958627,"h":205.9776094395,"l":201.038524755,"c":205.574949109,"v":1732764.6083559238,"t":1731470400}
+{"o":205.574949109,"h":207.5580540778,"l":204.158686425,"c":204.8410679244,"v":1352117.3117227014,"t":1731474000}
+{"o":204.8410679244,"h":206.728620309,"l":201.9993022591,"c":202.4544969866,"v":1087027.7329527121,"t":1731477600}
+{"o":202.4544969866,"h":206.016860801,"l":201.8096133055,"c":205.4657999024,"v":1039285.1733005129,"t":1731481200}
+{"o":205.4657999024,"h":207.5288374191,"l":204.1794872014,"c":206.0795350531,"v":1066744.5707950792,"t":1731484800}
+{"o":206.0795350531,"h":209.3502760786,"l":205.4410997007,"c":206.6409084448,"v":1566237.3220249061,"t":1731488400}
+{"o":206.6409084448,"h":208.7110583228,"l":204.6034436766,"c":207.4790800206,"v":1478146.1652041839,"t":1731492000}
+{"o":207.4790800206,"h":209.750071749,"l":206.186727446,"c":208.0876036086,"v":1246824.0337124036,"t":1731495600}
+{"o":208.0876036086,"h":208.8209493471,"l":206.3339384039,"c":207.8451297413,"v":1465766.3349470678,"t":1731499200}
+{"o":207.8451297413,"h":218.6005284173,"l":206.5808291466,"c":215.8721475084,"v":2226094.9680156633,"t":1731502800}
+{"o":215.8721475084,"h":220.4977668027,"l":212.4069579246,"c":219.9820263557,"v":2125800.2760515488,"t":1731506400}
+{"o":219.9820263557,"h":220.386383256,"l":214.4345223596,"c":219.682582385,"v":2228931.1948583634,"t":1731510000}
+{"o":219.682582385,"h":221.7313721448,"l":215.7938647804,"c":220.3639459279,"v":2354387.1222522538,"t":1731513600}
+{"o":220.3639459279,"h":223.6426852205,"l":218.6340325295,"c":222.0912297763,"v":1936945.0447005681,"t":1731517200}
+{"o":222.0912297763,"h":223.0042859828,"l":219.8168146169,"c":222.6148747777,"v":2004354.1713227036,"t":1731520800}
+{"o":222.6148747777,"h":223.2738123944,"l":213.2363467913,"c":213.8834880357,"v":3018473.3853807962,"t":1731524400}
+{"o":213.8834880357,"h":217.3276862534,"l":211.1461149492,"c":214.7606233041,"v":1885958.0147287485,"t":1731528000}
+{"o":214.7606233041,"h":214.9515653892,"l":208.8331088446,"c":212.9462299605,"v":1688721.9732054996,"t":1731531600}
+{"o":212.9462299605,"h":217.3906427345,"l":212.4317755569,"c":215.991791532,"v":1306306.7261998823,"t":1731535200}
+{"o":215.991791532,"h":218.5257897373,"l":214.9400750229,"c":218.1538343126,"v":1294831.2236450145,"t":1731538800}
+{"o":218.1538343126,"h":218.7244926122,"l":214.277683278,"c":216.1985290061,"v":1835906.1678407174,"t":1731542400}
+{"o":216.1985290061,"h":219.0761178278,"l":215.1155596592,"c":219.0761178278,"v":1831168.9752402091,"t":1731546000}
+{"o":219.0761178278,"h":219.2341779402,"l":216.1518405911,"c":217.7850205858,"v":1696201.568789321,"t":1731549600}
+{"o":217.7850205858,"h":222.3779272217,"l":215.6809492806,"c":222.3779272217,"v":1896946.0682834212,"t":1731553200}
+{"o":222.3779272217,"h":223.248221669,"l":219.9205857947,"c":223.0390318339,"v":1434509.7571506938,"t":1731556800}
+{"o":223.0390318339,"h":223.0390318339,"l":220.2018740374,"c":221.7402047454,"v":1596155.806449943,"t":1731560400}
+{"o":221.7402047454,"h":223.9133149288,"l":218.7982528245,"c":218.7982528245,"v":1520388.2364142691,"t":1731564000}
+{"o":218.7982528245,"h":221.9208265503,"l":217.9995634341,"c":221.1206729577,"v":1630634.188540672,"t":1731567600}
+{"o":221.1206729577,"h":223.8561732717,"l":220.5418592901,"c":222.2974090566,"v":1479377.3015194875,"t":1731571200}
+{"o":222.2974090566,"h":225.7281233428,"l":222.2545314182,"c":224.6949141263,"v":1560519.1353504087,"t":1731574800}
+{"o":224.6949141263,"h":225.0778731475,"l":219.9420934619,"c":220.3367873,"v":1468864.6959199188,"t":1731578400}
+{"o":220.3367873,"h":220.8145486208,"l":216.3785562334,"c":218.9748120152,"v":1661345.6827888342,"t":1731582000}
+{"o":218.9748120152,"h":220.4336065347,"l":217.9733448844,"c":219.2800094983,"v":1318610.5888185105,"t":1731585600}
+{"o":219.2800094983,"h":220.7767881946,"l":216.4478758485,"c":217.1402089056,"v":1578115.2163876847,"t":1731589200}
+{"o":217.1402089056,"h":220.8653583882,"l":213.1706816995,"c":213.3258308928,"v":1978923.8470596878,"t":1731592800}
+{"o":213.3258308928,"h":216.2987697789,"l":212.0228274556,"c":213.4367334275,"v":1910256.8667522015,"t":1731596400}
+{"o":213.4367334275,"h":219.9495331309,"l":212.6138283126,"c":219.9495331309,"v":1744797.2802296297,"t":1731600000}
+{"o":219.9495331309,"h":219.9517250838,"l":217.2725433601,"c":218.1210189144,"v":1534902.9982705172,"t":1731603600}
+{"o":218.1210189144,"h":219.652467795,"l":216.8017015123,"c":217.2081962223,"v":1477873.4990208675,"t":1731607200}
+{"o":217.2081962223,"h":219.033835816,"l":217.1325352808,"c":218.4640995845,"v":1481362.5113236993,"t":1731610800}
+{"o":218.4640995845,"h":218.4640995845,"l":215.0864806825,"c":216.4879748938,"v":1561218.7479317696,"t":1731614400}
+{"o":216.4879748938,"h":218.040827452,"l":214.8063447065,"c":217.2372550215,"v":1558308.330308873,"t":1731618000}
+{"o":217.2372550215,"h":217.6028045401,"l":212.8143004689,"c":214.8003357121,"v":1598556.228483245,"t":1731621600}
+{"o":214.8003357121,"h":215.4339610194,"l":209.402678921,"c":212.2729235806,"v":1891789.4368397042,"t":1731625200}
+{"o":212.2729235806,"h":215.707514914,"l":211.971739745,"c":212.6035680078,"v":1563889.5556217504,"t":1731628800}
+{"o":212.6035680078,"h":213.8527975967,"l":211.0622732576,"c":212.6861119561,"v":1466800.5873942843,"t":1731632400}
+{"o":212.6861119561,"h":213.4218602322,"l":210.7223030802,"c":212.9685393432,"v":1226429.8464110594,"t":1731636000}
+{"o":212.9685393432,"h":213.5335837107,"l":211.6491628064,"c":211.8180263177,"v":1231741.8293328159,"t":1731639600}
+{"o":211.8180263177,"h":211.8963306547,"l":207.1808289207,"c":208.4807688692,"v":1318550.1348410253,"t":1731643200}
+{"o":208.4807688692,"h":211.4726758946,"l":207.6756333956,"c":211.3572240081,"v":1176894.8664787926,"t":1731646800}
+{"o":211.3572240081,"h":213.2032552615,"l":211.3536965263,"c":212.6268359121,"v":1028124.5255534248,"t":1731650400}
+{"o":212.6268359121,"h":213.4671211722,"l":211.960827998,"c":211.960827998,"v":1092390.1250938592,"t":1731654000}
+{"o":211.960827998,"h":214.1347270457,"l":210.5949180332,"c":214.1347270457,"v":1251610.3167793108,"t":1731657600}
+{"o":214.1347270457,"h":216.2759236374,"l":213.7747382264,"c":215.8032673106,"v":1360046.8596777127,"t":1731661200}
+{"o":215.8032673106,"h":216.7672160716,"l":215.1726316449,"c":216.1274024276,"v":1163830.2545666487,"t":1731664800}
+{"o":216.1274024276,"h":216.5389086592,"l":214.9859150585,"c":216.3162651129,"v":1274968.6535727333,"t":1731668400}
+{"o":216.3162651129,"h":217.9036672267,"l":215.5533162953,"c":216.7935966318,"v":1526370.6334988251,"t":1731672000}
+{"o":216.7935966318,"h":217.7467844716,"l":215.9127520785,"c":217.5413300173,"v":1753700.2503508085,"t":1731675600}
+{"o":217.5413300173,"h":218.0993115896,"l":212.9267179442,"c":214.1793297391,"v":2141879.0855892347,"t":1731679200}
+{"o":214.1793297391,"h":214.1793297391,"l":209.4080210464,"c":210.8415079552,"v":2054566.7645274668,"t":1731682800}
+{"o":210.8415079552,"h":214.0582357145,"l":210.733835835,"c":212.1642997467,"v":2203407.1496839272,"t":1731686400}
+{"o":212.1642997467,"h":215.2796269633,"l":212.0011302398,"c":213.5427016266,"v":1688066.8909570526,"t":1731690000}
+{"o":213.5427016266,"h":214.1584285385,"l":211.6882602568,"c":213.2474032612,"v":1584579.4121678164,"t":1731693600}
+{"o":213.2474032612,"h":216.3245788467,"l":213.0906795177,"c":215.1182001441,"v":1620882.7890195227,"t":1731697200}
+{"o":215.1182001441,"h":218.9009820435,"l":215.0194465631,"c":218.9009820435,"v":1444670.4435436286,"t":1731700800}
+{"o":218.9009820435,"h":222.3050030158,"l":218.4029710327,"c":221.8010727877,"v":1486425.2353712425,"t":1731704400}
+{"o":221.8010727877,"h":222.5368824207,"l":220.448045316,"c":221.0081603589,"v":1415374.0169595783,"t":1731708000}
+{"o":221.0081603589,"h":223.2772770835,"l":220.9794643914,"c":221.3445708324,"v":1467185.1411241316,"t":1731711600}
+{"o":221.3445708324,"h":221.4022539489,"l":218.7205466694,"c":220.0278203077,"v":1279869.690107685,"t":1731715200}
+{"o":220.0278203077,"h":221.9013631946,"l":219.8059216463,"c":221.4011911625,"v":1027561.0468083158,"t":1731718800}
+{"o":221.4011911625,"h":222.8561729102,"l":221.0246654411,"c":221.6881316062,"v":1124240.7808721366,"t":1731722400}
+{"o":221.6881316062,"h":224.5676698741,"l":221.6184273571,"c":224.2842746662,"v":1090406.9482426711,"t":1731726000}
+{"o":224.2842746662,"h":224.761465926,"l":222.7075782004,"c":222.8256590405,"v":1040444.7266830876,"t":1731729600}
+{"o":222.8256590405,"h":224.8566579776,"l":222.4176183473,"c":223.9738910541,"v":885156.1070074671,"t":1731733200}
+{"o":223.9738910541,"h":223.9738910541,"l":221.3841496852,"c":221.6286971206,"v":1204065.494430196,"t":1731736800}
+{"o":221.6286971206,"h":223.0972084709,"l":221.3539737015,"c":221.8182211919,"v":1104764.8894370161,"t":1731740400}
+{"o":221.8182211919,"h":222.5477643911,"l":220.9201627924,"c":222.1301782745,"v":1142269.5495158117,"t":1731744000}
+{"o":222.1301782745,"h":222.7152588701,"l":220.3372353736,"c":220.3372353736,"v":1179049.6107811292,"t":1731747600}
+{"o":220.3372353736,"h":221.9792720502,"l":220.1860440966,"c":221.1732085609,"v":1216734.9167181749,"t":1731751200}
+{"o":221.1732085609,"h":221.7820647408,"l":219.4440133138,"c":221.7820647408,"v":1177055.5788995281,"t":1731754800}
+{"o":221.7820647408,"h":224.6531450711,"l":219.12016466,"c":222.0942268272,"v":1648154.0158066044,"t":1731758400}
+{"o":222.0942268272,"h":224.0757293722,"l":220.5983473631,"c":220.7560247329,"v":1367365.6229081731,"t":1731762000}
+{"o":220.7560247329,"h":222.0592391143,"l":219.461269986,"c":220.0928709301,"v":1415117.379621356,"t":1731765600}
+{"o":220.0928709301,"h":220.3320051858,"l":216.6793774433,"c":217.9156428212,"v":1496498.5554460161,"t":1731769200}
+{"o":217.9156428212,"h":218.8349665667,"l":216.2735318804,"c":217.253294248,"v":1357927.8536210663,"t":1731772800}
+{"o":217.253294248,"h":219.1159840503,"l":216.4635729602,"c":218.3724490829,"v":1323270.8108442284,"t":1731776400}
+{"o":218.3724490829,"h":219.8193683893,"l":217.9235851736,"c":219.3870709756,"v":1461071.0247236949,"t":1731780000}
+{"o":219.3870709756,"h":219.8741197445,"l":218.7088114596,"c":219.1247477482,"v":1225933.0114599096,"t":1731783600}
+{"o":219.1247477482,"h":219.8079632673,"l":217.6213214231,"c":218.2892168987,"v":1272653.5585093817,"t":1731787200}
+{"o":218.2892168987,"h":220.6651164033,"l":217.8973961243,"c":219.7683091878,"v":1187604.7077016667,"t":1731790800}
+{"o":219.7683091878,"h":220.2912934646,"l":217.0859092762,"c":217.0859092762,"v":1152618.7266602172,"t":1731794400}
+{"o":217.0859092762,"h":219.123954207,"l":216.8816543385,"c":218.5987793594,"v":1168851.909350649,"t":1731798000}
+{"o":218.5987793594,"h":221.4454734259,"l":218.4301632302,"c":220.5143209116,"v":1229209.8517869166,"t":1731801600}
+{"o":220.5143209116,"h":222.3782640588,"l":217.1153368606,"c":218.9565284781,"v":1578407.1054954461,"t":1731805200}
+{"o":218.9565284781,"h":220.2136509294,"l":214.9445657095,"c":219.0517205413,"v":2043419.9841375847,"t":1731808800}
+{"o":219.0517205413,"h":224.3700687406,"l":217.8623787034,"c":224.204354463,"v":1579721.8311365843,"t":1731812400}
+{"o":224.204354463,"h":238.7544392546,"l":224.1997591677,"c":237.7714467458,"v":2034823.3862728649,"t":1731816000}
+{"o":237.7714467458,"h":242.3226708279,"l":237.0673375113,"c":239.509972603,"v":1553509.7896463561,"t":1731819600}
+{"o":239.509972603,"h":242.9135194105,"l":238.6472522363,"c":242.5289242507,"v":1456751.546495016,"t":1731823200}
+{"o":242.5289242507,"h":242.7869415836,"l":239.5275308561,"c":240.1923481027,"v":1227201.4784584413,"t":1731826800}
+{"o":240.1923481027,"h":245.0134774597,"l":240.1834628994,"c":240.7452774588,"v":1429582.926504198,"t":1731830400}
+{"o":240.7452774588,"h":241.6985514283,"l":238.7139136294,"c":241.2109270671,"v":1403387.7610661737,"t":1731834000}
+{"o":241.2109270671,"h":244.1203206216,"l":240.4710869883,"c":243.4487319322,"v":1489597.3053079287,"t":1731837600}
+{"o":243.4487319322,"h":244.5984053307,"l":237.3917871468,"c":237.9071647841,"v":1530663.8455551127,"t":1731841200}
+{"o":161.0116436064,"h":161.1896974186,"l":159.8682155589,"c":161.0116436064,"v":201342.8923174231,"t":1724644800}
+{"o":161.0116436064,"h":161.0914742002,"l":159.4925148578,"c":159.5995034399,"v":178743.4458716336,"t":1724648400}
+{"o":159.5995034399,"h":159.8429686395,"l":158.4340235749,"c":159.092662327,"v":312730.6907859324,"t":1724652000}
+{"o":159.092662327,"h":159.5878425076,"l":158.4067992708,"c":159.1725138847,"v":241081.3625809825,"t":1724655600}
+{"o":159.1725138847,"h":160.7792878097,"l":158.9004292095,"c":159.8477715193,"v":201840.8700603341,"t":1724659200}
+{"o":159.8477715193,"h":160.7402185936,"l":158.5480591725,"c":160.6794370562,"v":263608.3629433073,"t":1724662800}
+{"o":160.6794370562,"h":162.215660865,"l":160.4150338718,"c":161.316885331,"v":226676.0350666586,"t":1724666400}
+{"o":161.316885331,"h":161.9760188612,"l":160.2326472501,"c":160.4281667016,"v":238084.6287677172,"t":1724670000}
+{"o":160.4281667016,"h":161.2450394066,"l":158.7392429988,"c":159.4142890727,"v":296608.2404038453,"t":1724673600}
+{"o":159.4142890727,"h":160.5465646437,"l":158.970161727,"c":160.2439811005,"v":321771.4983759169,"t":1724677200}
+{"o":160.2439811005,"h":161.7132809367,"l":155.3191721476,"c":157.3479820372,"v":628144.549073454,"t":1724680800}
+{"o":157.3479820372,"h":158.3471911386,"l":156.0338367823,"c":157.6948942771,"v":362356.5298499556,"t":1724684400}
+{"o":157.6948942771,"h":158.4567970966,"l":157.0064310294,"c":157.8220459579,"v":267327.0445592905,"t":1724688000}
+{"o":157.8220459579,"h":158.01487898,"l":155.6273449348,"c":157.4805964657,"v":469580.5236156543,"t":1724691600}
+{"o":157.4805964657,"h":159.403816721,"l":156.4347844558,"c":158.9482522117,"v":453877.897631907,"t":1724695200}
+{"o":158.9482522117,"h":159.068449761,"l":157.6281413153,"c":158.0395316011,"v":287824.1820618703,"t":1724698800}
+{"o":158.0395316011,"h":159.3393433287,"l":157.4299285269,"c":158.8395477431,"v":304577.9021505172,"t":1724702400}
+{"o":158.8395477431,"h":158.9264184753,"l":156.451606262,"c":157.6061951532,"v":359703.3522935493,"t":1724706000}
+{"o":157.6061951532,"h":158.3386894464,"l":156.9956350725,"c":157.4777074631,"v":265629.9245923416,"t":1724709600}
+{"o":157.4777074631,"h":158.3158845965,"l":156.8258358017,"c":157.1614583384,"v":239186.2856274956,"t":1724713200}
+{"o":157.1614583384,"h":158.3070662394,"l":157.0795971001,"c":157.6259614007,"v":296936.8178408362,"t":1724716800}
+{"o":157.6259614007,"h":158.994690571,"l":157.5040642389,"c":158.2851917772,"v":259450.2892614623,"t":1724720400}
+{"o":158.2851917772,"h":159.0647119468,"l":158.0571572275,"c":158.272965939,"v":222876.1793643499,"t":1724724000}
+{"o":158.272965939,"h":158.7000276996,"l":157.4535230497,"c":158.5948663883,"v":184021.7421276582,"t":1724727600}
+{"o":158.5948663883,"h":158.9733863816,"l":158.0769220334,"c":158.6391586801,"v":196005.9831847799,"t":1724731200}
+{"o":158.6391586801,"h":159.7224591381,"l":158.5470082291,"c":159.3897418996,"v":228783.3145348121,"t":1724734800}
+{"o":159.3897418996,"h":159.4042768255,"l":157.5999427946,"c":158.1262891846,"v":217242.4633151303,"t":1724738400}
+{"o":158.1262891846,"h":158.4128382324,"l":157.0100310824,"c":157.7299172819,"v":203718.2876265134,"t":1724742000}
+{"o":157.7299172819,"h":158.0734328847,"l":156.7045376491,"c":156.970408582,"v":229319.0148500064,"t":1724745600}
+{"o":156.970408582,"h":157.7259210809,"l":156.2073894277,"c":156.5263045274,"v":227705.9012430392,"t":1724749200}
+{"o":156.5263045274,"h":156.5263045274,"l":153.4615354188,"c":153.674392491,"v":348793.8773386792,"t":1724752800}
+{"o":153.674392491,"h":154.9370937171,"l":153.35734091,"c":154.2488005722,"v":199508.0586800718,"t":1724756400}
+{"o":154.2488005722,"h":154.4633460607,"l":152.7485815979,"c":154.2762840683,"v":267115.4771116725,"t":1724760000}
+{"o":154.2762840683,"h":155.4790572421,"l":153.4729879937,"c":154.1918035881,"v":365378.6692820969,"t":1724763600}
+{"o":154.1918035881,"h":155.818530074,"l":153.3478733143,"c":153.7570854734,"v":420388.8384040934,"t":1724767200}
+{"o":153.7570854734,"h":154.8549482364,"l":153.1664829826,"c":153.7193766949,"v":332161.0922364415,"t":1724770800}
+{"o":153.7193766949,"h":155.3302198981,"l":153.2486633271,"c":153.6188640192,"v":328533.8146282505,"t":1724774400}
+{"o":153.6188640192,"h":154.9851246254,"l":153.4567829224,"c":154.9473678429,"v":205163.4185313783,"t":1724778000}
+{"o":154.9473678429,"h":155.5657139404,"l":154.3190781572,"c":155.4015563495,"v":267756.4439307522,"t":1724781600}
+{"o":155.4015563495,"h":155.5120728317,"l":154.3749960365,"c":154.9653547798,"v":216139.4573771671,"t":1724785200}
+{"o":154.9653547798,"h":155.0879906879,"l":153.9677936927,"c":154.0446532489,"v":188421.0671885833,"t":1724788800}
+{"o":154.0446532489,"h":154.2320119698,"l":147.4996438985,"c":149.2655525473,"v":664117.174399202,"t":1724792400}
+{"o":149.2655525473,"h":149.5587678548,"l":143.8707562654,"c":147.5348076371,"v":932371.2147016388,"t":1724796000}
+{"o":147.5348076371,"h":147.9069661952,"l":146.3976289674,"c":146.8690350098,"v":310878.5023381708,"t":1724799600}
+{"o":146.8690350098,"h":146.9737358472,"l":145.4082016663,"c":145.9989801223,"v":295602.4812391739,"t":1724803200}
+{"o":145.9989801223,"h":147.2349507172,"l":145.3926312149,"c":146.9639814607,"v":261578.7066659431,"t":1724806800}
+{"o":146.9639814607,"h":147.0423582462,"l":145.8328722368,"c":146.8364438794,"v":250883.4116256402,"t":1724810400}
+{"o":146.8364438794,"h":148.3734744754,"l":146.6315506883,"c":148.2249470551,"v":306897.3972948898,"t":1724814000}
+{"o":148.2249470551,"h":148.360573447,"l":147.2784987102,"c":147.4310559732,"v":199389.9117685769,"t":1724817600}
+{"o":147.4310559732,"h":148.8433790672,"l":147.2191088986,"c":147.4555819464,"v":251988.2978858013,"t":1724821200}
+{"o":147.4555819464,"h":147.5671402352,"l":147.0532488511,"c":147.2137978978,"v":159661.0456879042,"t":1724824800}
+{"o":147.2137978978,"h":147.4546102375,"l":143.8160682185,"c":143.9889479612,"v":344911.4413704812,"t":1724828400}
+{"o":143.9889479612,"h":145.8220848205,"l":142.8514602687,"c":145.0852797594,"v":323763.4862671291,"t":1724832000}
+{"o":145.0852797594,"h":148.0687214292,"l":144.9503992909,"c":147.9694332558,"v":279487.0337600039,"t":1724835600}
+{"o":147.9694332558,"h":148.0802306477,"l":146.6624028283,"c":146.802683036,"v":285381.4247193256,"t":1724839200}
+{"o":146.802683036,"h":147.7362212686,"l":146.5772674852,"c":147.1936722327,"v":212937.6854868765,"t":1724842800}
+{"o":147.1936722327,"h":148.5928822181,"l":147.0143366323,"c":147.6407722624,"v":242828.0593508127,"t":1724846400}
+{"o":147.6407722624,"h":147.8904646984,"l":145.1724484215,"c":145.2290045507,"v":317933.904146669,"t":1724850000}
+{"o":145.2290045507,"h":146.9063774151,"l":143.9786421594,"c":144.9444315222,"v":419665.2784581839,"t":1724853600}
+{"o":144.9444315222,"h":144.9444315222,"l":142.7973821897,"c":144.1486345746,"v":415733.1836576694,"t":1724857200}
+{"o":144.1486345746,"h":144.2097554207,"l":140.1582099742,"c":142.9810512396,"v":656636.9058393226,"t":1724860800}
+{"o":142.9810512396,"h":143.4057351957,"l":141.6727770311,"c":142.1577092723,"v":328601.2052796587,"t":1724864400}
+{"o":142.1577092723,"h":144.6917717491,"l":141.9903817197,"c":144.6200115409,"v":286459.6541805344,"t":1724868000}
+{"o":144.6200115409,"h":145.7438168019,"l":143.7445312118,"c":144.3323016204,"v":389798.7326316854,"t":1724871600}
+{"o":144.3323016204,"h":146.3460289531,"l":143.2536157539,"c":144.1791722495,"v":478550.0731387372,"t":1724875200}
+{"o":144.1791722495,"h":144.9235668183,"l":142.9015879833,"c":143.1317395138,"v":302452.5828294641,"t":1724878800}
+{"o":143.1317395138,"h":143.5636258605,"l":141.6226268329,"c":143.5030060129,"v":304958.2506565077,"t":1724882400}
+{"o":143.5030060129,"h":144.3102097961,"l":143.0895861402,"c":143.9890852951,"v":185244.9282334874,"t":1724886000}
+{"o":143.9890852951,"h":145.0396804041,"l":143.7664908116,"c":144.3538066955,"v":241055.9668401738,"t":1724889600}
+{"o":144.3538066955,"h":144.8756395909,"l":143.0480048969,"c":143.49905483,"v":241781.996538566,"t":1724893200}
+{"o":143.49905483,"h":144.0428523367,"l":142.9896102699,"c":143.9428110394,"v":179442.9123991026,"t":1724896800}
+{"o":143.9428110394,"h":144.188888097,"l":143.08216238,"c":143.2979089926,"v":159876.9723760239,"t":1724900400}
+{"o":143.2979089926,"h":143.8794187377,"l":143.2003031209,"c":143.5173753087,"v":201904.3502704884,"t":1724904000}
+{"o":143.5173753087,"h":144.3799320577,"l":143.241456132,"c":144.2827841518,"v":204528.7793301389,"t":1724907600}
+{"o":144.2827841518,"h":145.3771198246,"l":144.0960266654,"c":144.7784701628,"v":240412.0295976212,"t":1724911200}
+{"o":144.7784701628,"h":145.0550118012,"l":144.5300006961,"c":144.696203184,"v":141627.5783849967,"t":1724914800}
+{"o":144.696203184,"h":145.2233011667,"l":144.4330455346,"c":145.1061247424,"v":184976.3052243324,"t":1724918400}
+{"o":145.1061247424,"h":145.9585294152,"l":144.9230732598,"c":145.3220464256,"v":183634.6197412548,"t":1724922000}
+{"o":145.3220464256,"h":145.8316879095,"l":144.9694229882,"c":145.2015870107,"v":163309.1261548036,"t":1724925600}
+{"o":145.2015870107,"h":146.9108358436,"l":145.1597077072,"c":145.6868747449,"v":261520.7737256405,"t":1724929200}
+{"o":145.6868747449,"h":146.1096613258,"l":145.2358031958,"c":145.5700461967,"v":248883.1128355162,"t":1724932800}
+{"o":145.5700461967,"h":145.8556878019,"l":144.7722184526,"c":145.5624153033,"v":272092.760206398,"t":1724936400}
+{"o":145.5624153033,"h":145.9755860803,"l":144.817367078,"c":145.4092687088,"v":328313.2665932123,"t":1724940000}
+{"o":145.4092687088,"h":147.4392083318,"l":145.3355615803,"c":146.1422693944,"v":367270.664500787,"t":1724943600}
+{"o":146.1422693944,"h":146.8926486285,"l":143.8072179159,"c":144.2202676141,"v":337258.0305645209,"t":1724947200}
+{"o":144.2202676141,"h":144.6610129356,"l":143.6434991489,"c":144.4491994845,"v":283220.4648643147,"t":1724950800}
+{"o":144.4491994845,"h":144.4728518072,"l":139.1595221602,"c":139.7266371334,"v":617764.2574366567,"t":1724954400}
+{"o":139.7266371334,"h":141.280248369,"l":137.8236586632,"c":140.3123125986,"v":465108.4724845126,"t":1724958000}
+{"o":140.3123125986,"h":141.3926158639,"l":139.2674559316,"c":140.2343722687,"v":276333.0195084587,"t":1724961600}
+{"o":140.2343722687,"h":140.2655129672,"l":139.2500166222,"c":139.3534945265,"v":268105.2642229809,"t":1724965200}
+{"o":139.3534945265,"h":140.1215441179,"l":138.0909281706,"c":139.8069668346,"v":280991.1905597745,"t":1724968800}
+{"o":139.8069668346,"h":140.3670265771,"l":139.4025243788,"c":140.0267890799,"v":193126.1043551592,"t":1724972400}
+{"o":140.0267890799,"h":141.1282320096,"l":139.6176265401,"c":140.4222268101,"v":222614.237112982,"t":1724976000}
+{"o":140.4222268101,"h":140.7693753576,"l":139.4654780715,"c":139.9398021284,"v":183617.2585420298,"t":1724979600}
+{"o":139.9398021284,"h":140.1943333637,"l":138.4522860342,"c":139.220583309,"v":240869.7024170815,"t":1724983200}
+{"o":139.220583309,"h":139.2515306648,"l":138.3631013894,"c":138.7424378296,"v":198061.1974444937,"t":1724986800}
+{"o":138.7424378296,"h":139.8996932181,"l":138.7424378296,"c":139.1652037864,"v":191087.7533898417,"t":1724990400}
+{"o":139.1652037864,"h":139.2405756067,"l":137.2282361756,"c":138.0627953029,"v":277367.9070622437,"t":1724994000}
+{"o":138.0627953029,"h":139.7180644905,"l":137.4488287098,"c":139.590894982,"v":200172.2310933843,"t":1724997600}
+{"o":139.590894982,"h":139.8575617603,"l":138.9967503455,"c":139.0295060936,"v":160345.3551327318,"t":1725001200}
+{"o":139.0295060936,"h":139.9264080039,"l":139.0109941908,"c":139.5002176976,"v":162279.8267425291,"t":1725004800}
+{"o":139.5002176976,"h":140.0671699957,"l":139.3411339555,"c":139.8228262924,"v":170206.6993906202,"t":1725008400}
+{"o":139.8228262924,"h":140.0317102227,"l":139.2767904998,"c":139.4926146297,"v":148517.2774092304,"t":1725012000}
+{"o":139.4926146297,"h":139.7266418277,"l":138.4097510447,"c":138.6835539425,"v":172247.3014001337,"t":1725015600}
+{"o":138.6835539425,"h":140.7285456165,"l":138.5161107897,"c":139.9390447222,"v":356528.733346588,"t":1725019200}
+{"o":139.9390447222,"h":140.602538523,"l":138.0281594911,"c":139.8280993204,"v":313352.1022233748,"t":1725022800}
+{"o":139.8280993204,"h":140.4002867305,"l":135.6367365174,"c":135.7833521527,"v":476421.5657161726,"t":1725026400}
+{"o":135.7833521527,"h":135.8861311053,"l":132.2039013001,"c":133.2737898798,"v":701521.9853823803,"t":1725030000}
+{"o":133.2737898798,"h":134.5282433453,"l":132.1565111363,"c":133.906781962,"v":506126.8996001479,"t":1725033600}
+{"o":133.906781962,"h":134.8874890917,"l":133.3037810675,"c":134.481307088,"v":273680.7298396445,"t":1725037200}
+{"o":134.481307088,"h":137.9207049688,"l":134.3818101543,"c":137.0610841762,"v":401422.1593776923,"t":1725040800}
+{"o":137.0610841762,"h":137.0610841762,"l":135.5201232363,"c":135.9815448653,"v":288269.6811229417,"t":1725044400}
+{"o":135.9815448653,"h":136.6107191545,"l":135.6494706125,"c":136.4064110238,"v":218564.2994790306,"t":1725048000}
+{"o":136.4064110238,"h":137.0374259915,"l":136.1819062416,"c":136.472315501,"v":188955.3901568601,"t":1725051600}
+{"o":136.472315501,"h":137.9964474251,"l":136.4190296233,"c":137.6736800072,"v":280877.989382532,"t":1725055200}
+{"o":137.6736800072,"h":138.6026701029,"l":137.6011283377,"c":137.9996104514,"v":223074.3877753684,"t":1725058800}
+{"o":137.9996104514,"h":139.2108997766,"l":137.8736684659,"c":138.3225571751,"v":204963.6777250324,"t":1725062400}
+{"o":138.3225571751,"h":138.5110950192,"l":137.8839134836,"c":137.9262453261,"v":158118.4667990891,"t":1725066000}
+{"o":137.9262453261,"h":138.1050305396,"l":137.5130142163,"c":138.1012727686,"v":165489.6698633517,"t":1725069600}
+{"o":138.1012727686,"h":138.8237479488,"l":137.9567323138,"c":138.2806714977,"v":129181.6749132634,"t":1725073200}
+{"o":138.2806714977,"h":138.7654897276,"l":138.2052259613,"c":138.6642288364,"v":98951.3871288486,"t":1725076800}
+{"o":138.6642288364,"h":138.6642288364,"l":137.6485195826,"c":137.7003420391,"v":128294.9643528563,"t":1725080400}
+{"o":137.7003420391,"h":138.3549151351,"l":137.4036988387,"c":137.9666003915,"v":109822.3134480957,"t":1725084000}
+{"o":137.9666003915,"h":138.1768060933,"l":137.4156744915,"c":137.6447169195,"v":110189.0069922142,"t":1725087600}
+{"o":137.6447169195,"h":137.8647780052,"l":135.9395852049,"c":135.978331886,"v":143315.1150179802,"t":1725091200}
+{"o":135.978331886,"h":136.7683839998,"l":135.2658710126,"c":136.6156539799,"v":133699.0297880617,"t":1725094800}
+{"o":136.6156539799,"h":137.5100704845,"l":136.4842064869,"c":137.1398859775,"v":121575.1286053257,"t":1725098400}
+{"o":137.1398859775,"h":137.3800492932,"l":136.7982256897,"c":137.0236134872,"v":102286.8397274385,"t":1725102000}
+{"o":137.0236134872,"h":137.3008074941,"l":136.5880967057,"c":136.9109633921,"v":112389.29514771,"t":1725105600}
+{"o":136.9109633921,"h":137.0890460605,"l":135.7994881712,"c":135.8496007536,"v":194378.2341298984,"t":1725109200}
+{"o":135.8496007536,"h":136.5379876383,"l":135.5967182326,"c":136.2450011725,"v":148160.6944362982,"t":1725112800}
+{"o":136.2450011725,"h":136.6599167583,"l":135.9095607327,"c":136.5835162514,"v":124960.3525302911,"t":1725116400}
+{"o":136.5835162514,"h":136.7016597743,"l":135.6659455091,"c":136.1134249311,"v":136173.1117842361,"t":1725120000}
+{"o":136.1134249311,"h":136.3253139296,"l":134.9357692258,"c":135.7444107525,"v":184324.8415233045,"t":1725123600}
+{"o":135.7444107525,"h":136.5296026886,"l":135.3135561792,"c":135.4199672573,"v":141310.7761448869,"t":1725127200}
+{"o":135.4199672573,"h":135.513141335,"l":134.6057560481,"c":134.9586986439,"v":124947.3546962879,"t":1725130800}
+{"o":134.9586986439,"h":135.5779416284,"l":134.4890231877,"c":135.3712127146,"v":145544.7555329695,"t":1725134400}
+{"o":135.3712127146,"h":136.3188741858,"l":135.0957644507,"c":135.9357076103,"v":138845.0904385542,"t":1725138000}
+{"o":135.9357076103,"h":136.2286332714,"l":135.3314658516,"c":135.3685829846,"v":114574.3335907166,"t":1725141600}
+{"o":135.3685829846,"h":135.6348741157,"l":134.8644173862,"c":135.3333254258,"v":102323.3010783323,"t":1725145200}
+{"o":135.3333254258,"h":135.6081244345,"l":134.9785667304,"c":135.3564646891,"v":136536.2534633812,"t":1725148800}
+{"o":135.3564646891,"h":135.503869055,"l":133.2545391907,"c":133.5990696215,"v":219603.6189701036,"t":1725152400}
+{"o":133.5990696215,"h":133.9629637892,"l":132.8342689821,"c":133.9557597375,"v":246344.373999916,"t":1725156000}
+{"o":133.9557597375,"h":134.4443464333,"l":133.6895871175,"c":134.0911915716,"v":119618.3164628297,"t":1725159600}
+{"o":134.0911915716,"h":134.0911915716,"l":133.334223095,"c":133.7175197209,"v":111361.2515855949,"t":1725163200}
+{"o":133.7175197209,"h":133.8976246894,"l":131.0393279465,"c":131.5526234879,"v":211295.6542968984,"t":1725166800}
+{"o":131.5526234879,"h":132.7860989165,"l":131.4793820971,"c":132.6785193126,"v":144869.0024147755,"t":1725170400}
+{"o":132.6785193126,"h":132.9948003838,"l":132.0613400559,"c":132.8007943448,"v":168141.8501566252,"t":1725174000}
+{"o":132.8007943448,"h":132.8329324093,"l":131.1617576602,"c":131.3537841875,"v":162912.309172562,"t":1725177600}
+{"o":131.3537841875,"h":132.2214913811,"l":130.9090209402,"c":131.2286302027,"v":193402.5858656077,"t":1725181200}
+{"o":131.2286302027,"h":131.3832745795,"l":130.2452219611,"c":130.4693338304,"v":182600.2974237347,"t":1725184800}
+{"o":130.4693338304,"h":131.9626599829,"l":130.1930738715,"c":131.8813203355,"v":175363.4163016657,"t":1725188400}
+{"o":131.8813203355,"h":132.1329939561,"l":130.881632213,"c":131.0410973034,"v":140097.812390915,"t":1725192000}
+{"o":131.0410973034,"h":131.6432514659,"l":129.3469015812,"c":131.5504026755,"v":218384.1903819178,"t":1725195600}
+{"o":131.5504026755,"h":132.6376310475,"l":130.0326652032,"c":131.8501075066,"v":391449.8589740403,"t":1725199200}
+{"o":131.8501075066,"h":134.8151063988,"l":131.5192366391,"c":134.2801886432,"v":373189.8066979314,"t":1725202800}
+{"o":134.2801886432,"h":134.7233453027,"l":132.7193907535,"c":132.9960911008,"v":233336.6076861095,"t":1725206400}
+{"o":132.9960911008,"h":133.530463094,"l":131.9274154141,"c":132.6590360416,"v":204053.5981137351,"t":1725210000}
+{"o":132.6590360416,"h":135.2667246437,"l":132.4391973204,"c":134.7617812681,"v":288482.1693340751,"t":1725213600}
+{"o":134.7617812681,"h":135.9206892972,"l":134.2224634166,"c":135.2621587221,"v":263467.5323078248,"t":1725217200}
+{"o":135.2621587221,"h":136.1356836507,"l":134.4413644612,"c":134.9482056938,"v":356564.4816614072,"t":1725220800}
+{"o":134.9482056938,"h":135.0208958027,"l":133.1027962952,"c":133.8441616894,"v":186902.9904059448,"t":1725224400}
+{"o":133.8441616894,"h":133.9755617177,"l":127.9820930445,"c":129.1269715566,"v":423193.3165275977,"t":1725228000}
+{"o":129.1269715566,"h":130.5010847927,"l":127.4633092532,"c":128.5095090854,"v":386787.0555146352,"t":1725231600}
+{"o":128.5095090854,"h":130.3579787449,"l":128.2974089878,"c":129.6177124618,"v":284551.087086445,"t":1725235200}
+{"o":129.6177124618,"h":130.4732831919,"l":129.1394033176,"c":129.7527673499,"v":229222.9095858834,"t":1725238800}
+{"o":129.7527673499,"h":130.6804943547,"l":128.4686905852,"c":129.2950270318,"v":227467.4384804949,"t":1725242400}
+{"o":129.2950270318,"h":130.5364012612,"l":129.2264790988,"c":130.2174170886,"v":221636.1129759276,"t":1725246000}
+{"o":130.2174170886,"h":130.6047487847,"l":127.3139222845,"c":127.5417154564,"v":304002.550863226,"t":1725249600}
+{"o":127.5417154564,"h":129.9812703388,"l":127.4834353495,"c":129.1321065322,"v":270891.4875732295,"t":1725253200}
+{"o":129.1321065322,"h":129.7422968158,"l":128.3252919173,"c":128.8026674953,"v":175303.8105685173,"t":1725256800}
+{"o":128.8026674953,"h":129.3925819729,"l":126.8752185969,"c":127.6495367824,"v":201888.140068463,"t":1725260400}
+{"o":127.6495367824,"h":130.6175799931,"l":127.2745940985,"c":129.9050068,"v":303925.8544347477,"t":1725264000}
+{"o":129.9050068,"h":131.8251120332,"l":129.0103849651,"c":131.6958714985,"v":284082.3857654363,"t":1725267600}
+{"o":131.6958714985,"h":132.9352410242,"l":131.2923785459,"c":132.0224285864,"v":297929.3566224714,"t":1725271200}
+{"o":132.0224285864,"h":132.669302857,"l":131.5282036895,"c":131.7920364602,"v":187722.9532773389,"t":1725274800}
+{"o":131.7920364602,"h":132.4673939847,"l":131.3437684522,"c":131.9160068745,"v":179143.2245114598,"t":1725278400}
+{"o":131.9160068745,"h":132.4542641488,"l":130.7313522172,"c":130.7980148507,"v":180743.7613174086,"t":1725282000}
+{"o":130.7980148507,"h":133.2989291042,"l":130.040424066,"c":132.8870153049,"v":339335.4295929453,"t":1725285600}
+{"o":132.8870153049,"h":133.431886354,"l":132.3573519578,"c":132.5540764188,"v":245910.2120606502,"t":1725289200}
+{"o":132.5540764188,"h":133.4129117372,"l":131.7339288728,"c":131.9243105141,"v":227228.7826338094,"t":1725292800}
+{"o":131.9243105141,"h":133.6573756347,"l":131.9243105141,"c":133.3237520492,"v":246984.099324296,"t":1725296400}
+{"o":133.3237520492,"h":133.8687279094,"l":132.5272315824,"c":133.2830588205,"v":202648.3480248898,"t":1725300000}
+{"o":133.2830588205,"h":133.5371384187,"l":132.8210967406,"c":133.0339189311,"v":151526.5296159398,"t":1725303600}
+{"o":133.0339189311,"h":134.9862748397,"l":132.7731729999,"c":134.6661057026,"v":268512.4725618073,"t":1725307200}
+{"o":134.6661057026,"h":135.1009698381,"l":133.8585215863,"c":134.1919126522,"v":274015.5960285415,"t":1725310800}
+{"o":134.1919126522,"h":134.9380413497,"l":133.9962370592,"c":134.8280616623,"v":214448.120225904,"t":1725314400}
+{"o":134.8280616623,"h":135.4008282266,"l":134.579303415,"c":134.9149302805,"v":175443.2451907448,"t":1725318000}
+{"o":134.9149302805,"h":135.2070084045,"l":134.1841324217,"c":135.0604944701,"v":197847.2446550337,"t":1725321600}
+{"o":135.0604944701,"h":135.5179502087,"l":134.5095785298,"c":135.4697238224,"v":212257.4622405466,"t":1725325200}
+{"o":135.4697238224,"h":137.4179820569,"l":135.3640199266,"c":135.789788449,"v":349831.8499130214,"t":1725328800}
+{"o":135.789788449,"h":136.232914857,"l":135.3889194574,"c":135.5361114664,"v":225387.1912836342,"t":1725332400}
+{"o":135.5361114664,"h":135.9089742188,"l":134.5447614903,"c":134.9683482893,"v":292033.5288525484,"t":1725336000}
+{"o":134.9683482893,"h":135.4970115485,"l":134.5013076411,"c":135.0225702372,"v":183440.486629285,"t":1725339600}
+{"o":135.0225702372,"h":135.0304023995,"l":133.5582251102,"c":133.6733316374,"v":194109.9707138769,"t":1725343200}
+{"o":133.6733316374,"h":134.8340728804,"l":133.6733316374,"c":134.5900373834,"v":154301.4333664629,"t":1725346800}
+{"o":134.5900373834,"h":134.6405930856,"l":132.7936913401,"c":133.2314539131,"v":238681.3589739147,"t":1725350400}
+{"o":133.2314539131,"h":134.0339289679,"l":133.1803643631,"c":133.5731985816,"v":180313.8220939339,"t":1725354000}
+{"o":133.5731985816,"h":134.4104888493,"l":133.3985493483,"c":133.9030915534,"v":161660.9301910314,"t":1725357600}
+{"o":133.9030915534,"h":134.5191979081,"l":133.6821659569,"c":134.3411636101,"v":164365.4058934411,"t":1725361200}
+{"o":134.3411636101,"h":135.5346041187,"l":134.2825096899,"c":134.4554794536,"v":228175.1270744653,"t":1725364800}
+{"o":134.4554794536,"h":134.7631597492,"l":131.1973316615,"c":131.5741362258,"v":396734.5531670057,"t":1725368400}
+{"o":131.5741362258,"h":131.5741362258,"l":130.0651396499,"c":130.2685903322,"v":387104.314523902,"t":1725372000}
+{"o":130.2685903322,"h":130.7600975704,"l":128.8023308697,"c":129.7115798605,"v":340067.6032614152,"t":1725375600}
+{"o":129.7115798605,"h":130.5675526885,"l":129.2708131955,"c":129.9473984306,"v":272713.688047125,"t":1725379200}
+{"o":129.9473984306,"h":131.4103957745,"l":129.8492631786,"c":130.1065706924,"v":294176.0765472366,"t":1725382800}
+{"o":130.1065706924,"h":131.2110735307,"l":129.7392712458,"c":130.9654059101,"v":264999.8493369815,"t":1725386400}
+{"o":130.9654059101,"h":132.197380525,"l":130.7528840972,"c":130.9086291787,"v":296569.3231865728,"t":1725390000}
+{"o":130.9086291787,"h":131.5514098111,"l":130.0680154742,"c":130.5511937365,"v":224466.2674593254,"t":1725393600}
+{"o":130.5511937365,"h":130.6680949462,"l":129.2980494534,"c":130.1194669229,"v":235676.2067839607,"t":1725397200}
+{"o":130.1194669229,"h":130.3532002221,"l":129.3833490674,"c":129.4832892932,"v":150230.8842043442,"t":1725400800}
+{"o":129.4832892932,"h":129.5610515723,"l":127.1214202386,"c":127.5737431515,"v":289048.6112963302,"t":1725404400}
+{"o":127.5737431515,"h":128.8430012473,"l":124.0595993485,"c":126.6144106069,"v":331939.2670049237,"t":1725408000}
+{"o":126.6144106069,"h":127.56668446,"l":122.5576635884,"c":126.8603915279,"v":772107.1621778494,"t":1725411600}
+{"o":126.8603915279,"h":127.5739087799,"l":126.2101163867,"c":127.137441559,"v":236512.5783862387,"t":1725415200}
+{"o":127.137441559,"h":127.9818681022,"l":127.0494908951,"c":127.6799983218,"v":176256.3300342019,"t":1725418800}
+{"o":127.6799983218,"h":127.938812833,"l":126.8949409811,"c":127.816819673,"v":160992.2527250842,"t":1725422400}
+{"o":127.816819673,"h":127.816819673,"l":126.5575181866,"c":126.7773018204,"v":178047.695886945,"t":1725426000}
+{"o":126.7773018204,"h":128.8443144718,"l":126.7773018204,"c":128.1623682741,"v":248020.6951957129,"t":1725429600}
+{"o":128.1623682741,"h":131.36943806,"l":128.1130964139,"c":130.2448083813,"v":427378.527594533,"t":1725433200}
+{"o":130.2448083813,"h":130.6919167706,"l":129.7327492212,"c":129.914123688,"v":205524.8535832846,"t":1725436800}
+{"o":129.914123688,"h":130.7012581549,"l":129.5328030137,"c":129.5410636889,"v":178461.3411984285,"t":1725440400}
+{"o":129.5410636889,"h":129.8319042811,"l":128.4306143049,"c":128.5167293722,"v":224800.697525446,"t":1725444000}
+{"o":128.5167293722,"h":129.3057214524,"l":128.0980918336,"c":128.4856645467,"v":185568.9569270866,"t":1725447600}
+{"o":128.4856645467,"h":129.5496233232,"l":127.9272544006,"c":128.6297101174,"v":261469.6485630382,"t":1725451200}
+{"o":128.6297101174,"h":129.4429976014,"l":127.8874294551,"c":129.2863805531,"v":333901.7262350292,"t":1725454800}
+{"o":129.2863805531,"h":133.6472356494,"l":128.6126861681,"c":132.868530536,"v":591857.2369418791,"t":1725458400}
+{"o":132.868530536,"h":134.1967254507,"l":131.7668589668,"c":133.8033582447,"v":528838.1024013595,"t":1725462000}
+{"o":133.8033582447,"h":134.9999534951,"l":132.6804286115,"c":133.9089803309,"v":433040.4567183018,"t":1725465600}
+{"o":133.9089803309,"h":134.1472313314,"l":132.5888289339,"c":132.6046175971,"v":291244.1438508104,"t":1725469200}
+{"o":132.6046175971,"h":133.5250459275,"l":132.5943482491,"c":133.0211009407,"v":248200.5149054419,"t":1725472800}
+{"o":133.0211009407,"h":133.8553660272,"l":132.7005713077,"c":133.2333767486,"v":209815.6753764614,"t":1725476400}
+{"o":133.2333767486,"h":134.1108524428,"l":132.8631818792,"c":133.8807112411,"v":209812.9874320368,"t":1725480000}
+{"o":133.8807112411,"h":134.4567295878,"l":133.5846147787,"c":134.2477050762,"v":166555.3466406138,"t":1725483600}
+{"o":134.2477050762,"h":134.6633311503,"l":133.4524477243,"c":134.0764531584,"v":195530.3144261564,"t":1725487200}
+{"o":134.0764531584,"h":134.3534219523,"l":133.2351498872,"c":133.5577355472,"v":169335.3006663184,"t":1725490800}
+{"o":133.5577355472,"h":134.3737760837,"l":132.8895748924,"c":132.8931655698,"v":185678.3488652094,"t":1725494400}
+{"o":132.8931655698,"h":134.265311622,"l":132.8931655698,"c":133.8212611381,"v":184929.0377182137,"t":1725498000}
+{"o":133.8212611381,"h":134.1340367666,"l":132.9695786585,"c":133.073331059,"v":232161.1214004747,"t":1725501600}
+{"o":133.073331059,"h":133.073331059,"l":131.2744437409,"c":131.5930616452,"v":276267.5257244815,"t":1725505200}
+{"o":131.5930616452,"h":134.239766958,"l":131.3062179863,"c":133.4629576517,"v":216115.6374068271,"t":1725508800}
+{"o":133.4629576517,"h":133.6090446451,"l":132.1848658005,"c":132.3449973497,"v":207456.4415068786,"t":1725512400}
+{"o":132.3449973497,"h":132.6185889914,"l":130.8259864944,"c":132.0462218756,"v":219559.7726306375,"t":1725516000}
+{"o":132.0462218756,"h":133.3266091723,"l":131.9565646207,"c":133.0815357375,"v":177757.6969019745,"t":1725519600}
+{"o":133.0815357375,"h":133.8016726791,"l":132.329768454,"c":132.7395063616,"v":184674.1601660954,"t":1725523200}
+{"o":132.7395063616,"h":132.8422495187,"l":131.6905477608,"c":132.245325729,"v":175875.4565782938,"t":1725526800}
+{"o":132.245325729,"h":132.7638123396,"l":131.7671869722,"c":132.5278077162,"v":193566.1377675202,"t":1725530400}
+{"o":132.5278077162,"h":133.1570933247,"l":132.0498266651,"c":132.8254269574,"v":161342.6396812512,"t":1725534000}
+{"o":132.8254269574,"h":134.1027585711,"l":131.8732459269,"c":133.3606416104,"v":335252.2805689762,"t":1725537600}
+{"o":133.3606416104,"h":134.9053407953,"l":133.1407786759,"c":134.517727029,"v":418906.2230959071,"t":1725541200}
+{"o":134.517727029,"h":135.3663810397,"l":131.8805694548,"c":131.8862032166,"v":500040.5888490643,"t":1725544800}
+{"o":131.8862032166,"h":132.3318021033,"l":129.8175099563,"c":130.5950859679,"v":495525.273237341,"t":1725548400}
+{"o":130.5950859679,"h":131.1133258662,"l":129.4381435512,"c":130.0449345605,"v":328091.7668309982,"t":1725552000}
+{"o":130.0449345605,"h":130.8248208432,"l":129.6148538219,"c":130.7287040707,"v":294149.2542245902,"t":1725555600}
+{"o":130.7287040707,"h":131.0904964119,"l":130.0320670091,"c":130.5416526806,"v":258925.4594668331,"t":1725559200}
+{"o":130.5416526806,"h":130.6150705689,"l":127.482017403,"c":128.3991990854,"v":458774.6534261316,"t":1725562800}
+{"o":128.3991990854,"h":128.9891671375,"l":127.9967559639,"c":128.2964684684,"v":211445.6724180126,"t":1725566400}
+{"o":128.2964684684,"h":129.6543081944,"l":128.2614743064,"c":129.434423121,"v":224888.5414649491,"t":1725570000}
+{"o":129.434423121,"h":129.8418262796,"l":128.3746804955,"c":129.5322223354,"v":170633.6190557472,"t":1725573600}
+{"o":129.5322223354,"h":129.7025678928,"l":129.0358517929,"c":129.3677966245,"v":157147.0939653934,"t":1725577200}
+{"o":129.3677966245,"h":129.8419111546,"l":128.6006543865,"c":129.4284241322,"v":201391.6076417428,"t":1725580800}
+{"o":129.4284241322,"h":130.6089767276,"l":128.7422846707,"c":130.24444066,"v":198824.0212513252,"t":1725584400}
+{"o":130.24444066,"h":131.4728638661,"l":129.9295180079,"c":131.2163080728,"v":208626.9282157581,"t":1725588000}
+{"o":131.2163080728,"h":131.5399857143,"l":130.6666031426,"c":130.6666031426,"v":196644.2428858639,"t":1725591600}
+{"o":130.6666031426,"h":131.1655912538,"l":130.3529108094,"c":130.4099180987,"v":176144.466089377,"t":1725595200}
+{"o":130.4099180987,"h":130.6766097322,"l":129.5146552322,"c":130.2066310035,"v":177146.6021030113,"t":1725598800}
+{"o":130.2066310035,"h":130.4095607137,"l":129.6902882183,"c":130.2226282066,"v":146594.700971903,"t":1725602400}
+{"o":130.2226282066,"h":130.2701111003,"l":126.2543820108,"c":128.1048921031,"v":320684.6908232508,"t":1725606000}
+{"o":128.1048921031,"h":129.1218400873,"l":127.973291437,"c":128.464951281,"v":195281.9136681981,"t":1725609600}
+{"o":128.464951281,"h":129.5438699562,"l":128.2820606681,"c":129.3768023984,"v":165099.2195181219,"t":1725613200}
+{"o":129.3768023984,"h":131.039906975,"l":129.3357478575,"c":130.4491881463,"v":241406.3265738796,"t":1725616800}
+{"o":130.4491881463,"h":130.6504773357,"l":129.7830273483,"c":130.2666335348,"v":224644.6975370821,"t":1725620400}
+{"o":130.2666335348,"h":134.1088503191,"l":129.7039042743,"c":133.5514119024,"v":689284.7793380698,"t":1725624000}
+{"o":133.5514119024,"h":134.2684970841,"l":130.1983969229,"c":130.894620354,"v":607588.5099886861,"t":1725627600}
+{"o":130.894620354,"h":130.894620354,"l":127.9959528279,"c":129.0400398256,"v":761289.2009798093,"t":1725631200}
+{"o":129.0400398256,"h":129.9529783114,"l":126.6279901076,"c":128.0133230005,"v":647030.122692398,"t":1725634800}
+{"o":128.0133230005,"h":128.2371820467,"l":125.1800230579,"c":126.3676969966,"v":743754.5135983892,"t":1725638400}
+{"o":126.3676969966,"h":127.8464419149,"l":125.4079954311,"c":126.6841827965,"v":456469.5035278464,"t":1725642000}
+{"o":126.6841827965,"h":126.8417320016,"l":124.6592800791,"c":124.7925882358,"v":420597.5819353157,"t":1725645600}
+{"o":124.7925882358,"h":126.0198997995,"l":123.6410703814,"c":125.0182595968,"v":513617.0573390015,"t":1725649200}
+{"o":125.0182595968,"h":125.911900326,"l":120.8340351312,"c":121.1995765039,"v":597033.3878421669,"t":1725652800}
+{"o":121.1995765039,"h":124.6929417908,"l":120.5729541837,"c":124.6929417908,"v":491558.4582058577,"t":1725656400}
+{"o":124.6929417908,"h":125.3648285395,"l":123.9386915718,"c":124.675081684,"v":223533.7796830661,"t":1725660000}
+{"o":124.675081684,"h":125.2379436788,"l":124.5331029695,"c":125.0343063687,"v":177450.0308287159,"t":1725663600}
+{"o":125.0343063687,"h":125.7104306873,"l":124.8036021181,"c":124.9307868586,"v":242338.312011453,"t":1725667200}
+{"o":124.9307868586,"h":125.1907238841,"l":124.1282075538,"c":124.524564872,"v":173551.0454841083,"t":1725670800}
+{"o":124.524564872,"h":125.3871484645,"l":124.3456236802,"c":125.1017179232,"v":149807.1690845586,"t":1725674400}
+{"o":125.1017179232,"h":125.4509927782,"l":125.0022227443,"c":125.1497776678,"v":132926.5739169037,"t":1725678000}
+{"o":125.1497776678,"h":126.1978730069,"l":125.0784201953,"c":126.1500410369,"v":174806.8652781088,"t":1725681600}
+{"o":126.1500410369,"h":127.2499845318,"l":126.0386224232,"c":126.9022209942,"v":208462.4717136263,"t":1725685200}
+{"o":126.9022209942,"h":127.4590027048,"l":126.7755500611,"c":127.3771109277,"v":170702.9589239878,"t":1725688800}
+{"o":127.3771109277,"h":128.4836412671,"l":127.0910246073,"c":127.6206413282,"v":188628.1544298278,"t":1725692400}
+{"o":127.6206413282,"h":127.7787562847,"l":126.8488183311,"c":127.439423507,"v":155234.7185874184,"t":1725696000}
+{"o":127.439423507,"h":127.6598106209,"l":126.7897157452,"c":127.1157435743,"v":131144.8527102761,"t":1725699600}
+{"o":127.1157435743,"h":127.5407415751,"l":126.8901605562,"c":126.8901605562,"v":138952.3283851795,"t":1725703200}
+{"o":126.8901605562,"h":127.4491638798,"l":126.7221649121,"c":126.9897478512,"v":131756.5514621427,"t":1725706800}
+{"o":126.9897478512,"h":127.7814724415,"l":126.9897478512,"c":127.3904932599,"v":137788.8125269149,"t":1725710400}
+{"o":127.3904932599,"h":127.7819214082,"l":126.3167314921,"c":127.1025498378,"v":197630.7420090898,"t":1725714000}
+{"o":127.1025498378,"h":127.93540531,"l":126.9794336715,"c":127.8787513157,"v":189365.4355058092,"t":1725717600}
+{"o":127.8787513157,"h":129.4744134244,"l":127.8787513157,"c":128.8486384604,"v":303554.6714394465,"t":1725721200}
+{"o":128.8486384604,"h":129.1896773955,"l":127.4519550243,"c":127.5259575882,"v":235712.4921376554,"t":1725724800}
+{"o":127.5259575882,"h":127.9619182118,"l":126.5471076457,"c":126.8237730862,"v":251874.2328000955,"t":1725728400}
+{"o":126.8237730862,"h":127.9321069597,"l":126.2577625312,"c":127.5737241856,"v":239443.1946342151,"t":1725732000}
+{"o":127.5737241856,"h":128.8615951021,"l":127.4885726892,"c":128.3308926417,"v":179235.1429747448,"t":1725735600}
+{"o":128.3308926417,"h":128.451400319,"l":127.3012102951,"c":127.3012102951,"v":148698.2624546303,"t":1725739200}
+{"o":127.3012102951,"h":127.8714679747,"l":126.7042110568,"c":126.8962572781,"v":157688.4233727512,"t":1725742800}
+{"o":126.8962572781,"h":127.2921437795,"l":125.9017560131,"c":126.777835574,"v":140188.3531458019,"t":1725746400}
+{"o":126.777835574,"h":127.8471929605,"l":126.4258580169,"c":127.7203470822,"v":120628.9644955001,"t":1725750000}
+{"o":127.7203470822,"h":127.949661014,"l":126.8954932163,"c":127.5424309385,"v":145089.4138526942,"t":1725753600}
+{"o":127.5424309385,"h":128.2846311861,"l":127.4919043644,"c":127.9247275353,"v":135864.6104294959,"t":1725757200}
+{"o":127.9247275353,"h":128.4251454785,"l":127.882247607,"c":128.196990697,"v":140906.4931004322,"t":1725760800}
+{"o":128.196990697,"h":128.5124720023,"l":127.821557074,"c":128.2667793818,"v":114435.3167427023,"t":1725764400}
+{"o":128.2667793818,"h":128.7329108598,"l":128.0573867014,"c":128.4692995134,"v":122300.4297936408,"t":1725768000}
+{"o":128.4692995134,"h":128.4812078813,"l":127.8582752736,"c":127.8582752736,"v":151932.864270508,"t":1725771600}
+{"o":127.8582752736,"h":128.5288567259,"l":127.8544343859,"c":128.3761668502,"v":97262.8923331086,"t":1725775200}
+{"o":128.3761668502,"h":130.0920730049,"l":128.3177998431,"c":129.5906197342,"v":185635.1839738369,"t":1725778800}
+{"o":129.5906197342,"h":129.8753350369,"l":129.1771271257,"c":129.7971116278,"v":205235.9073819515,"t":1725782400}
+{"o":129.7971116278,"h":130.9736948816,"l":129.6576702066,"c":129.7092546504,"v":229940.4431226352,"t":1725786000}
+{"o":129.7092546504,"h":130.7450297973,"l":129.6490873586,"c":130.6493233913,"v":152555.0913289481,"t":1725789600}
+{"o":130.6493233913,"h":130.9385232523,"l":130.014470463,"c":130.0970622758,"v":145156.6104756593,"t":1725793200}
+{"o":130.0970622758,"h":130.2704317574,"l":128.6411233594,"c":128.7599980436,"v":186226.9689496969,"t":1725796800}
+{"o":128.7599980436,"h":129.0801560148,"l":128.3226229885,"c":128.9903323098,"v":174214.9205708065,"t":1725800400}
+{"o":128.9903323098,"h":129.1479944328,"l":127.612658319,"c":127.612658319,"v":267760.5385935783,"t":1725804000}
+{"o":127.612658319,"h":127.9835596946,"l":126.6300320138,"c":126.7562459411,"v":413552.1178711893,"t":1725807600}
+{"o":126.7562459411,"h":128.3553834589,"l":126.6423423332,"c":127.7509437228,"v":194214.1433530295,"t":1725811200}
+{"o":127.7509437228,"h":129.3131479276,"l":127.7241697438,"c":129.2542141213,"v":177821.7498382688,"t":1725814800}
+{"o":129.2542141213,"h":129.3499523777,"l":128.5988918161,"c":128.7959763661,"v":159974.8077660222,"t":1725818400}
+{"o":128.7959763661,"h":129.0971520429,"l":128.4113795273,"c":128.6972963554,"v":125750.155758226,"t":1725822000}
+{"o":128.6972963554,"h":128.9418889325,"l":128.3501461946,"c":128.7988636016,"v":113718.6362915734,"t":1725825600}
+{"o":128.7988636016,"h":129.8943200173,"l":128.7845824127,"c":129.1833334766,"v":224806.9103791144,"t":1725829200}
+{"o":129.1833334766,"h":131.6831204261,"l":128.7584964717,"c":129.3453857522,"v":458074.4364602726,"t":1725832800}
+{"o":129.3453857522,"h":130.3391622099,"l":129.2030674021,"c":130.151132044,"v":186827.9901580557,"t":1725836400}
+{"o":130.151132044,"h":131.0515996971,"l":129.1893292627,"c":130.1435262355,"v":237711.8027229914,"t":1725840000}
+{"o":130.1435262355,"h":130.8589807284,"l":129.2511048947,"c":129.8325457367,"v":240884.363894411,"t":1725843600}
+{"o":129.8325457367,"h":129.9606165105,"l":128.3826439285,"c":129.3487266413,"v":207363.4054712994,"t":1725847200}
+{"o":129.3487266413,"h":129.3731837725,"l":127.9509553576,"c":128.6284341824,"v":186432.2339621086,"t":1725850800}
+{"o":128.6284341824,"h":128.829972398,"l":127.9198377074,"c":128.2894458302,"v":144779.4335337697,"t":1725854400}
+{"o":128.2894458302,"h":128.5274184753,"l":127.5309342821,"c":127.8205942882,"v":147492.2165703296,"t":1725858000}
+{"o":127.8205942882,"h":128.7598376807,"l":127.6887017948,"c":128.6475693329,"v":192948.7364379416,"t":1725861600}
+{"o":128.6475693329,"h":129.3920279521,"l":128.2127907994,"c":129.3416713798,"v":155304.469691406,"t":1725865200}
+{"o":129.3416713798,"h":130.2322221822,"l":129.2130264957,"c":129.9358608614,"v":220094.9876828039,"t":1725868800}
+{"o":129.9358608614,"h":131.0002210684,"l":129.3343098037,"c":129.5060718993,"v":217559.3321110111,"t":1725872400}
+{"o":129.5060718993,"h":130.3948076379,"l":129.2257391516,"c":129.8705076201,"v":160050.6662580176,"t":1725876000}
+{"o":129.8705076201,"h":129.9888257593,"l":129.2060113701,"c":129.4328554009,"v":141374.1276354945,"t":1725879600}
+{"o":129.4328554009,"h":129.5174758709,"l":128.5365032529,"c":129.3065124126,"v":218634.2252763072,"t":1725883200}
+{"o":129.3065124126,"h":130.2330491771,"l":128.7027755997,"c":129.7658453127,"v":305371.1500797975,"t":1725886800}
+{"o":129.7658453127,"h":130.1459934776,"l":127.0075086713,"c":127.2167918641,"v":393420.4133109785,"t":1725890400}
+{"o":127.2167918641,"h":128.6657482911,"l":127.0045920485,"c":128.4051155986,"v":302793.2921680178,"t":1725894000}
+{"o":128.4051155986,"h":133.8112468787,"l":128.2744632081,"c":132.6880830342,"v":597800.1766407893,"t":1725897600}
+{"o":132.6880830342,"h":133.8900380381,"l":132.4961245302,"c":132.8944300215,"v":418424.8881588798,"t":1725901200}
+{"o":132.8944300215,"h":133.4964245378,"l":132.2794561161,"c":133.2385625949,"v":325733.2226680632,"t":1725904800}
+{"o":133.2385625949,"h":135.205942987,"l":133.0660675124,"c":135.0256280965,"v":302585.4968113154,"t":1725908400}
+{"o":135.0256280965,"h":135.3221539249,"l":133.7649483649,"c":134.7248210698,"v":238238.8899630564,"t":1725912000}
+{"o":134.7248210698,"h":137.0780075855,"l":134.5002834657,"c":135.1549229073,"v":450851.0750149552,"t":1725915600}
+{"o":135.1549229073,"h":135.7056131975,"l":133.9781828411,"c":134.4514689963,"v":264428.5748337018,"t":1725919200}
+{"o":134.4514689963,"h":135.2680261395,"l":133.9974856096,"c":135.0821928379,"v":203292.7272472529,"t":1725922800}
+{"o":135.0821928379,"h":135.2390127045,"l":133.4721337866,"c":134.0450596403,"v":228050.8271902757,"t":1725926400}
+{"o":134.0450596403,"h":134.2091428739,"l":132.9734140258,"c":133.331683577,"v":170648.3816425484,"t":1725930000}
+{"o":133.331683577,"h":133.5989001859,"l":132.8281120162,"c":133.433249779,"v":142503.3633821438,"t":1725933600}
+{"o":133.433249779,"h":133.5316779288,"l":132.8054442607,"c":132.9287512851,"v":164505.4714066435,"t":1725937200}
+{"o":132.9287512851,"h":133.5259527539,"l":132.5468630088,"c":132.9589622198,"v":139165.1587189773,"t":1725940800}
+{"o":132.9589622198,"h":134.6000939225,"l":132.8783451068,"c":134.6000939225,"v":137031.1351079172,"t":1725944400}
+{"o":134.6000939225,"h":134.6000939225,"l":133.7629131764,"c":133.9306188714,"v":130590.4792469997,"t":1725948000}
+{"o":133.9306188714,"h":135.2962195841,"l":133.725231254,"c":135.0055538235,"v":211931.4582776662,"t":1725951600}
+{"o":135.0055538235,"h":135.5135348478,"l":134.4229351772,"c":134.6704017212,"v":188871.3057701277,"t":1725955200}
+{"o":134.6704017212,"h":135.0243469877,"l":134.24641404,"c":134.537849205,"v":140905.4297334446,"t":1725958800}
+{"o":134.537849205,"h":135.1709986767,"l":134.0634985673,"c":134.9417336674,"v":158212.887044141,"t":1725962400}
+{"o":134.9417336674,"h":135.3938137728,"l":134.6071984993,"c":135.2402291883,"v":143989.5409905726,"t":1725966000}
+{"o":135.2402291883,"h":135.5874435857,"l":134.3302579979,"c":134.4216074251,"v":161867.2566240852,"t":1725969600}
+{"o":134.4216074251,"h":134.5284473507,"l":133.369823863,"c":134.0614320634,"v":262307.9623229972,"t":1725973200}
+{"o":134.0614320634,"h":136.021531209,"l":133.7269689848,"c":135.1464320843,"v":416014.9123261567,"t":1725976800}
+{"o":135.1464320843,"h":136.3604688306,"l":134.1816435654,"c":134.1952970811,"v":335025.6301627868,"t":1725980400}
+{"o":134.1952970811,"h":134.9021651101,"l":133.7830463494,"c":134.4724618497,"v":272478.8081728939,"t":1725984000}
+{"o":134.4724618497,"h":136.9237884452,"l":134.3763280764,"c":135.7974512996,"v":290920.1887632928,"t":1725987600}
+{"o":135.7974512996,"h":137.9878560139,"l":135.7974512996,"c":136.8281866739,"v":452325.159942274,"t":1725991200}
+{"o":136.8281866739,"h":137.0213502075,"l":135.8336803634,"c":136.6779255395,"v":300495.3610257755,"t":1725994800}
+{"o":136.6779255395,"h":137.6300824463,"l":135.7271655724,"c":135.7271655724,"v":226899.0797622633,"t":1725998400}
+{"o":135.7271655724,"h":136.1029839574,"l":135.2000315051,"c":135.4159154944,"v":212761.2550429197,"t":1726002000}
+{"o":135.4159154944,"h":136.129346868,"l":135.1708105834,"c":136.0020147147,"v":183203.9706351627,"t":1726005600}
+{"o":136.0020147147,"h":136.1274196364,"l":135.4005246578,"c":135.6413573058,"v":127371.6546466446,"t":1726009200}
+{"o":135.6413573058,"h":135.9214648966,"l":135.1530563448,"c":135.5728671992,"v":168429.4148273269,"t":1726012800}
+{"o":135.5728671992,"h":135.6349647745,"l":133.3212622538,"c":133.4468198861,"v":350636.9981925945,"t":1726016400}
+{"o":133.4468198861,"h":134.4567610323,"l":133.3781572122,"c":134.0034070062,"v":230395.3373639913,"t":1726020000}
+{"o":134.0034070062,"h":134.1102846398,"l":133.3416048278,"c":133.614879554,"v":183862.0234499697,"t":1726023600}
+{"o":133.614879554,"h":133.614879554,"l":131.5877216611,"c":132.2677699466,"v":253433.7510678228,"t":1726027200}
+{"o":132.2677699466,"h":132.3113092806,"l":131.1407843337,"c":131.3625253604,"v":198616.730863292,"t":1726030800}
+{"o":131.3625253604,"h":132.2701260295,"l":131.0983789405,"c":131.6567733926,"v":200653.4967744415,"t":1726034400}
+{"o":131.6567733926,"h":132.5607414618,"l":131.5577612412,"c":132.437713167,"v":222606.6338980932,"t":1726038000}
+{"o":132.437713167,"h":132.4481336114,"l":130.9377976707,"c":131.3239930875,"v":232699.851057678,"t":1726041600}
+{"o":131.3239930875,"h":131.7771195125,"l":131.1519572134,"c":131.5268711945,"v":176371.2395895969,"t":1726045200}
+{"o":131.5268711945,"h":131.529823872,"l":129.2418356896,"c":130.9766442269,"v":212215.8923052072,"t":1726048800}
+{"o":130.9766442269,"h":132.2158002254,"l":130.9766442269,"c":131.9034517918,"v":198168.1580729503,"t":1726052400}
+{"o":131.9034517918,"h":132.6747731752,"l":130.7411875589,"c":132.0153726631,"v":437343.3913382379,"t":1726056000}
+{"o":132.0153726631,"h":133.3454305335,"l":129.2816127772,"c":129.6343034286,"v":469500.683231767,"t":1726059600}
+{"o":129.6343034286,"h":130.0921491602,"l":128.2126934559,"c":129.6595158208,"v":418482.1629191647,"t":1726063200}
+{"o":129.6595158208,"h":132.3687761723,"l":129.1031323849,"c":131.1668831189,"v":420611.3106857092,"t":1726066800}
+{"o":131.1668831189,"h":132.4830514753,"l":131.084992279,"c":132.0194831647,"v":369151.894232168,"t":1726070400}
+{"o":132.0194831647,"h":133.4852356542,"l":131.9392957005,"c":133.0919380469,"v":370802.8983885383,"t":1726074000}
+{"o":133.0919380469,"h":133.5889433868,"l":131.4799496817,"c":132.2882060878,"v":348959.0978488189,"t":1726077600}
+{"o":132.2882060878,"h":132.957622087,"l":131.6874143398,"c":132.7490413477,"v":259495.1670045564,"t":1726081200}
+{"o":132.7490413477,"h":133.1439915605,"l":132.3661548408,"c":132.6278859971,"v":178478.2374739196,"t":1726084800}
+{"o":132.6278859971,"h":132.9403676144,"l":132.0305064375,"c":132.3927288353,"v":195155.8767896203,"t":1726088400}
+{"o":132.3927288353,"h":132.6244361439,"l":132.1686478575,"c":132.5562895208,"v":142207.5669397383,"t":1726092000}
+{"o":132.5562895208,"h":132.8735168471,"l":132.2615784076,"c":132.4634824136,"v":136235.57556541,"t":1726095600}
+{"o":132.4634824136,"h":134.2894648823,"l":132.3983929366,"c":133.6332666515,"v":279132.8217027213,"t":1726099200}
+{"o":133.6332666515,"h":134.9007950324,"l":133.6332666515,"c":134.8157668058,"v":199534.191630509,"t":1726102800}
+{"o":134.8157668058,"h":136.0610772992,"l":134.7142998322,"c":135.4557036294,"v":290602.9410845812,"t":1726106400}
+{"o":135.4557036294,"h":136.0416958014,"l":135.1038361942,"c":135.6835947158,"v":218257.6450491501,"t":1726110000}
+{"o":135.6835947158,"h":136.2831835814,"l":135.103221199,"c":135.274402041,"v":172942.0614684772,"t":1726113600}
+{"o":135.274402041,"h":135.5418799444,"l":134.5211157406,"c":134.9617424023,"v":188145.7738826401,"t":1726117200}
+{"o":134.9617424023,"h":136.4389864261,"l":134.3455733768,"c":134.6152875033,"v":140877.2275762291,"t":1726120800}
+{"o":134.6152875033,"h":135.2603322197,"l":134.466479663,"c":134.9654584928,"v":190729.8539249298,"t":1726124400}
+{"o":134.9654584928,"h":135.4267044925,"l":134.7860208268,"c":134.9615340153,"v":199870.5235510459,"t":1726128000}
+{"o":134.9615340153,"h":135.0824762445,"l":134.4051825268,"c":134.4499739483,"v":149555.9811559028,"t":1726131600}
+{"o":134.4499739483,"h":134.8472310396,"l":134.2399218593,"c":134.3465343764,"v":155475.9989465339,"t":1726135200}
+{"o":134.3465343764,"h":135.0721896182,"l":134.2524198126,"c":134.7898079306,"v":183626.5663226683,"t":1726138800}
+{"o":134.7898079306,"h":135.222397162,"l":134.0743156434,"c":134.1623712529,"v":217428.3968575495,"t":1726142400}
+{"o":134.1623712529,"h":135.1030271114,"l":133.9421908874,"c":134.5008054211,"v":244075.9338869908,"t":1726146000}
+{"o":134.5008054211,"h":136.8332423471,"l":134.2960686876,"c":134.3493602934,"v":332624.2322912511,"t":1726149600}
+{"o":134.3493602934,"h":135.5221210389,"l":133.4204960633,"c":133.5313138724,"v":334927.3191461908,"t":1726153200}
+{"o":133.5313138724,"h":134.8520086719,"l":133.4840084535,"c":134.7383616094,"v":263569.7573722643,"t":1726156800}
+{"o":134.7383616094,"h":135.4997234114,"l":134.4586607316,"c":135.3509545949,"v":263495.039782047,"t":1726160400}
+{"o":135.3509545949,"h":135.7346178688,"l":134.6680844407,"c":135.1623697819,"v":231969.3794504216,"t":1726164000}
+{"o":135.1623697819,"h":135.7793772626,"l":135.0279110808,"c":135.6980888085,"v":215255.3059054115,"t":1726167600}
+{"o":135.6980888085,"h":136.2406907588,"l":135.0905270068,"c":135.8362350545,"v":341141.1693413353,"t":1726171200}
+{"o":135.8362350545,"h":136.4312387678,"l":135.242848916,"c":135.5347664588,"v":233512.8173453693,"t":1726174800}
+{"o":135.5347664588,"h":137.0223556359,"l":135.490562576,"c":136.3920602395,"v":181752.5441599523,"t":1726178400}
+{"o":136.3920602395,"h":136.4768779158,"l":135.9106842854,"c":136.0419649061,"v":271277.4963686602,"t":1726182000}
+{"o":136.0419649061,"h":136.2254113524,"l":135.4249525641,"c":135.5470361921,"v":205942.5265550921,"t":1726185600}
+{"o":135.5470361921,"h":135.6392868367,"l":134.372781695,"c":134.8541427311,"v":172261.0238767859,"t":1726189200}
+{"o":134.8541427311,"h":135.0257772576,"l":134.3800798875,"c":134.7224622167,"v":305031.6070637134,"t":1726192800}
+{"o":134.7224622167,"h":134.9748526894,"l":134.3701631593,"c":134.424089992,"v":216988.1385362249,"t":1726196400}
+{"o":134.424089992,"h":134.8045442405,"l":134.1454891692,"c":134.3114388929,"v":135614.1314733503,"t":1726200000}
+{"o":134.3114388929,"h":134.8635614744,"l":134.2826507625,"c":134.7535349005,"v":121364.8982238639,"t":1726203600}
+{"o":134.7535349005,"h":134.7570972339,"l":133.7920464033,"c":133.7920464033,"v":108662.4907696084,"t":1726207200}
+{"o":133.7920464033,"h":134.6383009983,"l":133.7536781949,"c":134.5680993459,"v":166688.6325360663,"t":1726210800}
+{"o":134.5680993459,"h":134.6871998822,"l":133.8254915236,"c":133.8878848448,"v":134731.6784194162,"t":1726214400}
+{"o":133.8878848448,"h":134.4128921604,"l":133.6250568612,"c":133.6510771449,"v":117495.2072185087,"t":1726218000}
+{"o":133.6510771449,"h":134.3608703349,"l":133.1880260659,"c":134.1447490177,"v":186158.8024173953,"t":1726221600}
+{"o":134.1447490177,"h":134.162511213,"l":132.529030609,"c":132.585554807,"v":238407.4290762743,"t":1726225200}
+{"o":132.585554807,"h":132.8559707372,"l":131.6737837336,"c":132.4811050904,"v":306002.3815916363,"t":1726228800}
+{"o":132.4811050904,"h":132.8384338922,"l":131.8521836191,"c":132.6771992679,"v":253606.9941584246,"t":1726232400}
+{"o":132.6771992679,"h":133.8949117509,"l":132.0466781876,"c":133.8742604625,"v":317845.0742200256,"t":1726236000}
+{"o":133.8742604625,"h":137.3467929411,"l":133.7560562868,"c":136.6417007901,"v":497271.2868932154,"t":1726239600}
+{"o":136.6417007901,"h":137.9118456428,"l":135.9948135382,"c":136.4876662111,"v":412954.3567465808,"t":1726243200}
+{"o":136.4876662111,"h":137.7542373264,"l":136.446481673,"c":137.2174046384,"v":431680.7859865758,"t":1726246800}
+{"o":137.2174046384,"h":138.254756011,"l":136.8062337503,"c":137.7858086213,"v":363961.6510879403,"t":1726250400}
+{"o":137.7858086213,"h":138.324305474,"l":137.5917308381,"c":138.1103402936,"v":249605.4223254656,"t":1726254000}
+{"o":138.1103402936,"h":138.9256866456,"l":137.9998456557,"c":138.2783222451,"v":238742.1986372287,"t":1726257600}
+{"o":138.2783222451,"h":139.7257239639,"l":137.6011186261,"c":138.9405788581,"v":289445.4708698008,"t":1726261200}
+{"o":138.9405788581,"h":139.93203225,"l":138.9405788581,"c":139.4532353874,"v":219574.6004400766,"t":1726264800}
+{"o":139.4532353874,"h":139.5482311596,"l":138.450422532,"c":139.1032357466,"v":159863.1418179718,"t":1726268400}
+{"o":139.1032357466,"h":139.4649679256,"l":138.576804016,"c":138.6517209602,"v":167058.9142810543,"t":1726272000}
+{"o":138.6517209602,"h":139.6772802151,"l":138.6141328396,"c":139.2883181154,"v":167756.0247486947,"t":1726275600}
+{"o":139.2883181154,"h":139.7124978491,"l":138.9625913002,"c":138.9966989359,"v":153504.2777177598,"t":1726279200}
+{"o":138.9966989359,"h":140.698148544,"l":138.9787449047,"c":139.5232327769,"v":258734.6243218334,"t":1726282800}
+{"o":139.5232327769,"h":139.639995801,"l":139.1122566797,"c":139.122297703,"v":198826.8153864821,"t":1726286400}
+{"o":139.122297703,"h":139.3812531347,"l":138.0238409026,"c":138.094967773,"v":126791.1123483359,"t":1726290000}
+{"o":138.094967773,"h":138.3618615669,"l":137.5350175802,"c":137.9878555432,"v":210204.687566551,"t":1726293600}
+{"o":137.9878555432,"h":138.060600541,"l":137.4726105185,"c":137.5476828369,"v":156725.4208668536,"t":1726297200}
+{"o":137.5476828369,"h":137.6628280704,"l":136.709957652,"c":137.0675885874,"v":157860.105580588,"t":1726300800}
+{"o":137.0675885874,"h":137.5678774129,"l":136.9285975827,"c":137.5668031369,"v":193650.3655466883,"t":1726304400}
+{"o":137.5668031369,"h":137.5668031369,"l":136.886668733,"c":137.1780308883,"v":126873.159541982,"t":1726308000}
+{"o":137.1780308883,"h":137.1851367753,"l":136.5207838618,"c":136.8990176854,"v":154917.2888450786,"t":1726311600}
+{"o":136.8990176854,"h":137.4031899784,"l":136.6261098934,"c":137.1275187241,"v":156860.8645062686,"t":1726315200}
+{"o":137.1275187241,"h":137.3106825774,"l":136.6912980937,"c":137.235509025,"v":133745.8841003228,"t":1726318800}
+{"o":137.235509025,"h":138.1977674939,"l":136.927569332,"c":137.9326280519,"v":205354.3332920098,"t":1726322400}
+{"o":137.9326280519,"h":137.9853134112,"l":137.1256684268,"c":137.4223614288,"v":138816.3714849187,"t":1726326000}
+{"o":137.4223614288,"h":137.9419144785,"l":137.2548091068,"c":137.466029841,"v":158433.7502446096,"t":1726329600}
+{"o":137.466029841,"h":137.466029841,"l":136.9105870635,"c":136.9952873775,"v":135780.8304739521,"t":1726333200}
+{"o":136.9952873775,"h":137.137887366,"l":135.7121983439,"c":136.9833098587,"v":281069.8845752418,"t":1726336800}
+{"o":136.9833098587,"h":136.9987860945,"l":136.5235289468,"c":136.6016235541,"v":157849.9677602375,"t":1726340400}
+{"o":136.6016235541,"h":137.3228513702,"l":136.5995424713,"c":137.0376088241,"v":140244.2159986218,"t":1726344000}
+{"o":137.0376088241,"h":137.3376526439,"l":136.8999778307,"c":137.0321487253,"v":123887.6939127582,"t":1726347600}
+{"o":137.0321487253,"h":137.3842896508,"l":136.8131760531,"c":137.1960408222,"v":118570.4267101809,"t":1726351200}
+{"o":137.1960408222,"h":137.3920601172,"l":137.0025028425,"c":137.2151003941,"v":91117.0877350486,"t":1726354800}
+{"o":137.2151003941,"h":137.8048181381,"l":137.073974462,"c":137.535311159,"v":120429.7383535318,"t":1726358400}
+{"o":137.535311159,"h":137.9347174681,"l":137.2737108794,"c":137.8747056737,"v":114895.25992305,"t":1726362000}
+{"o":137.8747056737,"h":137.981652559,"l":137.4227797515,"c":137.7716061725,"v":106082.2899555712,"t":1726365600}
+{"o":137.7716061725,"h":137.8817174798,"l":137.4520604569,"c":137.4662698101,"v":179818.6978585089,"t":1726369200}
+{"o":137.4662698101,"h":137.6255357561,"l":136.9558482262,"c":137.0391123877,"v":177886.8360099096,"t":1726372800}
+{"o":137.0391123877,"h":137.3740579763,"l":136.8346057661,"c":137.1364784811,"v":119520.3512123508,"t":1726376400}
+{"o":137.1364784811,"h":137.5026374507,"l":137.1307162284,"c":137.4749777696,"v":115085.7144038277,"t":1726380000}
+{"o":137.4749777696,"h":137.4782558874,"l":136.9521844392,"c":137.183514733,"v":129028.8347209313,"t":1726383600}
+{"o":137.183514733,"h":137.2111445307,"l":136.6303033324,"c":136.7911229284,"v":120380.1654577664,"t":1726387200}
+{"o":136.7911229284,"h":136.8873013627,"l":136.3764483723,"c":136.4899698739,"v":107395.5927527637,"t":1726390800}
+{"o":136.4899698739,"h":136.5864664269,"l":135.9145472773,"c":136.0152038885,"v":127552.0661264978,"t":1726394400}
+{"o":136.0152038885,"h":136.0152038885,"l":135.228564702,"c":135.6593809759,"v":129296.5078984824,"t":1726398000}
+{"o":135.6593809759,"h":135.9702361205,"l":135.1282405497,"c":135.9636700865,"v":139812.4945283573,"t":1726401600}
+{"o":135.9636700865,"h":136.4459185135,"l":135.5582103878,"c":135.8004168011,"v":185078.7544837756,"t":1726405200}
+{"o":135.8004168011,"h":136.0234927769,"l":134.6747307684,"c":135.8044110672,"v":201543.9039750882,"t":1726408800}
+{"o":135.8044110672,"h":136.0120344853,"l":135.3537752835,"c":135.7579520532,"v":181680.0890867099,"t":1726412400}
+{"o":135.7579520532,"h":135.8663003354,"l":133.7818154979,"c":133.8897448024,"v":194749.6460990772,"t":1726416000}
+{"o":133.8897448024,"h":134.2034709791,"l":132.9637709898,"c":133.4497041375,"v":245861.3701418894,"t":1726419600}
+{"o":133.4497041375,"h":134.4387369221,"l":133.2879844093,"c":133.7222308843,"v":238923.0353319829,"t":1726423200}
+{"o":133.7222308843,"h":134.2260019639,"l":133.4490716098,"c":133.4767400607,"v":159267.2445005095,"t":1726426800}
+{"o":133.4767400607,"h":133.5501164987,"l":132.8324992083,"c":133.1785305144,"v":173305.9597272024,"t":1726430400}
+{"o":133.1785305144,"h":133.1867790161,"l":130.627620617,"c":132.1282630716,"v":235851.7220119238,"t":1726434000}
+{"o":132.1282630716,"h":132.1627406788,"l":131.2191297757,"c":131.9056121508,"v":263279.4607485381,"t":1726437600}
+{"o":131.9056121508,"h":132.3525899994,"l":130.4386821888,"c":131.4044617108,"v":358380.4886476855,"t":1726441200}
+{"o":131.4044617108,"h":131.8332687808,"l":130.8974758733,"c":131.1272623181,"v":250328.2300135151,"t":1726444800}
+{"o":131.1272623181,"h":131.1272623181,"l":129.7863746408,"c":130.190578661,"v":263242.5573614484,"t":1726448400}
+{"o":130.190578661,"h":130.5105357085,"l":129.2669372752,"c":129.6604464467,"v":246638.9255781804,"t":1726452000}
+{"o":129.6604464467,"h":130.7181768147,"l":129.5756655025,"c":130.6619167366,"v":173870.374296064,"t":1726455600}
+{"o":130.6619167366,"h":131.0282459043,"l":130.5507898229,"c":130.6576407888,"v":167028.2434551456,"t":1726459200}
+{"o":130.6576407888,"h":131.369261691,"l":130.5991164317,"c":131.3014709256,"v":120692.9498848935,"t":1726462800}
+{"o":131.3014709256,"h":131.5382590975,"l":130.4132090548,"c":130.6107827088,"v":164128.1711495065,"t":1726466400}
+{"o":130.6107827088,"h":131.393161009,"l":130.4962731359,"c":131.2410714381,"v":160828.2365007734,"t":1726470000}
+{"o":131.2410714381,"h":132.3923725441,"l":131.0936976339,"c":131.7402017979,"v":210503.340531968,"t":1726473600}
+{"o":131.7402017979,"h":132.3082196461,"l":130.8482825162,"c":130.8572047467,"v":193292.6003813595,"t":1726477200}
+{"o":130.8572047467,"h":132.2907163229,"l":130.6651785872,"c":132.0031038954,"v":206455.1446307283,"t":1726480800}
+{"o":132.0031038954,"h":132.224455006,"l":131.7113805803,"c":131.8789929319,"v":153202.5868734833,"t":1726484400}
+{"o":131.8789929319,"h":132.3159959446,"l":131.4774163578,"c":131.671417351,"v":199565.8349054621,"t":1726488000}
+{"o":131.671417351,"h":132.2311295594,"l":131.1338661796,"c":132.1414935336,"v":261177.7853359559,"t":1726491600}
+{"o":132.1414935336,"h":132.3509545091,"l":129.9684626177,"c":130.4014688874,"v":342762.04087725,"t":1726495200}
+{"o":130.4014688874,"h":131.9550453177,"l":130.0551370169,"c":131.4478941307,"v":272257.7096796842,"t":1726498800}
+{"o":131.4478941307,"h":131.7030520617,"l":130.4444470916,"c":130.4517321875,"v":226695.5116590723,"t":1726502400}
+{"o":130.4517321875,"h":131.7706817979,"l":128.9286660005,"c":131.4709732158,"v":398777.359540655,"t":1726506000}
+{"o":131.4709732158,"h":131.5626812855,"l":129.9808735447,"c":130.5228752921,"v":213642.3776397597,"t":1726509600}
+{"o":130.5228752921,"h":131.3173483125,"l":130.2101603418,"c":131.1076749846,"v":197558.0281360758,"t":1726513200}
+{"o":131.1076749846,"h":131.577279981,"l":130.0896792449,"c":130.0896792449,"v":189648.1790076921,"t":1726516800}
+{"o":130.0896792449,"h":131.4710932676,"l":129.9508400588,"c":131.4710932676,"v":181240.0605444126,"t":1726520400}
+{"o":131.4710932676,"h":131.4968843834,"l":130.4361555583,"c":130.6422687744,"v":130640.0107419986,"t":1726524000}
+{"o":130.6422687744,"h":131.9737590569,"l":130.6422687744,"c":131.5082636266,"v":143205.1496871476,"t":1726527600}
+{"o":131.5082636266,"h":131.9673076028,"l":130.7030073184,"c":130.7485147654,"v":171874.2407408855,"t":1726531200}
+{"o":130.7485147654,"h":131.2055971373,"l":130.3363933824,"c":130.5338987246,"v":176024.2505118261,"t":1726534800}
+{"o":130.5338987246,"h":131.5041217775,"l":130.2016251191,"c":130.8103102833,"v":211914.508280452,"t":1726538400}
+{"o":130.8103102833,"h":131.4535305665,"l":130.7174794291,"c":131.1401251015,"v":136529.0188325139,"t":1726542000}
+{"o":131.1401251015,"h":131.5025825246,"l":130.7346660387,"c":131.3138317923,"v":117626.9156377493,"t":1726545600}
+{"o":131.3138317923,"h":132.857010785,"l":131.2955093042,"c":132.5789899444,"v":168165.3408579489,"t":1726549200}
+{"o":132.5789899444,"h":132.6938746544,"l":131.9653479656,"c":132.0097899317,"v":170387.1225181049,"t":1726552800}
+{"o":132.0097899317,"h":132.4367617092,"l":131.8834136308,"c":132.2562532312,"v":178300.1584873454,"t":1726556400}
+{"o":132.2562532312,"h":132.8229423151,"l":132.2562532312,"c":132.4650945162,"v":148708.7373733557,"t":1726560000}
+{"o":132.4650945162,"h":132.8103229932,"l":131.7478982311,"c":132.5242455654,"v":172136.5607817299,"t":1726563600}
+{"o":132.5242455654,"h":133.352410143,"l":132.2755720523,"c":132.7528239121,"v":194385.8190794266,"t":1726567200}
+{"o":132.7528239121,"h":133.1229129358,"l":131.8313306576,"c":131.8978663607,"v":182562.1202249324,"t":1726570800}
+{"o":131.8978663607,"h":132.5050136949,"l":131.4828839642,"c":132.3816901654,"v":200104.7534031752,"t":1726574400}
+{"o":132.3816901654,"h":132.6935862251,"l":130.9635680209,"c":131.1979182093,"v":259591.0241771087,"t":1726578000}
+{"o":131.1979182093,"h":134.8968436209,"l":131.0117461452,"c":133.5285773942,"v":533496.8475926628,"t":1726581600}
+{"o":133.5285773942,"h":136.2448658539,"l":133.4781313239,"c":134.6650805226,"v":403459.2337985967,"t":1726585200}
+{"o":134.6650805226,"h":134.9576510224,"l":132.0942241298,"c":132.4188861633,"v":396492.5567521174,"t":1726588800}
+{"o":132.4188861633,"h":133.7062691645,"l":132.1995036381,"c":133.1793953089,"v":274097.504193137,"t":1726592400}
+{"o":133.1793953089,"h":133.4914312869,"l":132.0301097009,"c":132.5145238594,"v":220867.0654095718,"t":1726596000}
+{"o":132.5145238594,"h":132.8349404495,"l":131.0923723228,"c":132.2147727693,"v":262626.5499834783,"t":1726599600}
+{"o":132.2147727693,"h":132.6754360562,"l":131.796903641,"c":131.9855643067,"v":235274.754596961,"t":1726603200}
+{"o":131.9855643067,"h":132.7521451527,"l":131.9737686844,"c":132.5409952401,"v":176031.7632991266,"t":1726606800}
+{"o":132.5409952401,"h":132.5409952401,"l":131.7012294244,"c":131.7382143613,"v":172363.1512523709,"t":1726610400}
+{"o":131.7382143613,"h":131.7382143613,"l":131.2016236301,"c":131.5721636686,"v":153981.0640129454,"t":1726614000}
+{"o":131.5721636686,"h":131.6515528452,"l":130.2583285474,"c":131.3245006193,"v":199114.3924569913,"t":1726617600}
+{"o":131.3245006193,"h":131.6361869038,"l":130.7009377008,"c":130.9435838545,"v":182273.8558090432,"t":1726621200}
+{"o":130.9435838545,"h":131.7192177771,"l":130.7989764251,"c":131.7192177771,"v":156953.7797863383,"t":1726624800}
+{"o":131.7192177771,"h":132.1803701518,"l":131.6535214433,"c":131.6947154932,"v":198515.4870375804,"t":1726628400}
+{"o":131.6947154932,"h":131.858353042,"l":130.6284952837,"c":131.1242139031,"v":188683.45898218,"t":1726632000}
+{"o":131.1242139031,"h":131.1947167748,"l":130.6377552552,"c":131.0214998991,"v":132508.1143815232,"t":1726635600}
+{"o":131.0214998991,"h":131.3972056305,"l":130.0120204708,"c":131.2829225077,"v":432249.5560864453,"t":1726639200}
+{"o":131.2829225077,"h":131.5532366274,"l":131.1588374406,"c":131.3501501892,"v":219916.6379055518,"t":1726642800}
+{"o":131.3501501892,"h":131.3538244748,"l":130.6185611283,"c":130.7573487619,"v":162009.8183089346,"t":1726646400}
+{"o":130.7573487619,"h":130.8369650945,"l":129.2206887083,"c":129.2238603515,"v":215417.1549786046,"t":1726650000}
+{"o":129.2238603515,"h":129.5924902644,"l":128.0885599379,"c":129.4311276239,"v":245898.0244750025,"t":1726653600}
+{"o":129.4311276239,"h":129.8985158297,"l":129.1237352137,"c":129.4284114634,"v":156527.1711323459,"t":1726657200}
+{"o":129.4284114634,"h":130.0656587523,"l":128.7951211219,"c":129.9522254901,"v":169218.1328662102,"t":1726660800}
+{"o":129.9522254901,"h":130.3484539617,"l":128.2305075289,"c":128.6947201241,"v":232157.5485407336,"t":1726664400}
+{"o":128.6947201241,"h":128.9341919316,"l":127.7957158857,"c":127.9868552063,"v":256174.856608539,"t":1726668000}
+{"o":127.9868552063,"h":128.5085758753,"l":127.107799265,"c":127.6938396867,"v":295017.3605263049,"t":1726671600}
+{"o":127.6938396867,"h":129.0313509463,"l":127.2516359384,"c":128.8487224305,"v":251788.6877377928,"t":1726675200}
+{"o":128.8487224305,"h":129.7655831649,"l":127.8681868117,"c":129.2417741606,"v":247171.4682963306,"t":1726678800}
+{"o":129.2417741606,"h":133.0764280251,"l":128.9801255392,"c":131.3965267053,"v":993510.9764993534,"t":1726682400}
+{"o":131.3965267053,"h":131.3965267053,"l":129.000107508,"c":129.4412914021,"v":535892.0569924222,"t":1726686000}
+{"o":129.4412914021,"h":130.9205785232,"l":128.5076475842,"c":130.814673875,"v":256481.159444409,"t":1726689600}
+{"o":130.814673875,"h":131.7033653384,"l":130.477630923,"c":131.2137496978,"v":232783.7605334833,"t":1726693200}
+{"o":131.2137496978,"h":131.7212233075,"l":130.7779079191,"c":131.4351152412,"v":201442.2670821541,"t":1726696800}
+{"o":131.4351152412,"h":134.4553364001,"l":131.4351152412,"c":134.3186374255,"v":345527.1565681928,"t":1726700400}
+{"o":134.3186374255,"h":136.4894630553,"l":134.2898454542,"c":135.7503643414,"v":548462.5987034597,"t":1726704000}
+{"o":135.7503643414,"h":136.0988316406,"l":134.7680005443,"c":135.5130173763,"v":323216.0302961641,"t":1726707600}
+{"o":135.5130173763,"h":137.3501246812,"l":135.0545599558,"c":137.1913894666,"v":278775.09025552,"t":1726711200}
+{"o":137.1913894666,"h":138.6850082889,"l":137.1898357479,"c":138.06800311,"v":311620.2038055358,"t":1726714800}
+{"o":138.06800311,"h":139.1544792761,"l":137.7857158997,"c":138.9374915995,"v":239445.4341559461,"t":1726718400}
+{"o":138.9374915995,"h":139.296970835,"l":138.2472724811,"c":138.4030429705,"v":232125.0225249619,"t":1726722000}
+{"o":138.4030429705,"h":139.6469935898,"l":137.6272061085,"c":138.511997171,"v":310408.8262425197,"t":1726725600}
+{"o":138.511997171,"h":138.992825934,"l":138.1774372212,"c":138.5724258545,"v":275019.5575998524,"t":1726729200}
+{"o":138.5724258545,"h":139.0899765055,"l":138.4100724219,"c":138.4403616149,"v":254643.6004329732,"t":1726732800}
+{"o":138.4403616149,"h":139.2122695696,"l":138.2746624517,"c":138.6876103938,"v":259666.2577653449,"t":1726736400}
+{"o":138.6876103938,"h":139.4926717057,"l":138.4872029084,"c":138.6168694454,"v":283366.4305906915,"t":1726740000}
+{"o":138.6168694454,"h":139.68252841,"l":138.5569462042,"c":139.5187046404,"v":296504.5081963822,"t":1726743600}
+{"o":139.5187046404,"h":140.9246492041,"l":139.1639354205,"c":140.6150086902,"v":496591.2926453676,"t":1726747200}
+{"o":140.6150086902,"h":141.7747683828,"l":140.1217604814,"c":140.5177798371,"v":384029.2703477412,"t":1726750800}
+{"o":140.5177798371,"h":141.9806952566,"l":140.4906731522,"c":140.9640865043,"v":388409.0319423664,"t":1726754400}
+{"o":140.9640865043,"h":143.0732470353,"l":140.7508428664,"c":143.0210598749,"v":334530.0560778732,"t":1726758000}
+{"o":143.0210598749,"h":144.4335320756,"l":142.5266522731,"c":143.3309431279,"v":400744.8295770093,"t":1726761600}
+{"o":143.3309431279,"h":143.8457718258,"l":142.6098389743,"c":143.1873805676,"v":290006.9059075207,"t":1726765200}
+{"o":143.1873805676,"h":144.1998932738,"l":143.1330966197,"c":143.7212483535,"v":287715.716358386,"t":1726768800}
+{"o":143.7212483535,"h":144.0618993779,"l":143.0061864174,"c":143.0642776078,"v":247078.6545042784,"t":1726772400}
+{"o":143.0642776078,"h":143.8540816523,"l":142.9369330801,"c":143.69856983,"v":218542.6962845103,"t":1726776000}
+{"o":143.69856983,"h":143.7678103803,"l":141.6939473117,"c":141.7724452787,"v":218973.8373564253,"t":1726779600}
+{"o":141.7724452787,"h":142.8463033753,"l":141.1359986796,"c":142.4534690826,"v":256071.7755424831,"t":1726783200}
+{"o":142.4534690826,"h":143.0088533138,"l":142.1661144655,"c":142.8665438374,"v":236375.5192392594,"t":1726786800}
+{"o":142.8665438374,"h":143.5022323265,"l":141.7392796502,"c":141.8210868494,"v":267174.7953040479,"t":1726790400}
+{"o":141.8210868494,"h":142.5566780348,"l":141.1914744355,"c":142.1562079432,"v":225974.2590435936,"t":1726794000}
+{"o":142.1562079432,"h":142.5355701386,"l":141.2076002662,"c":142.4722851144,"v":197149.8609919136,"t":1726797600}
+{"o":142.4722851144,"h":144.6507987808,"l":142.3447460812,"c":144.6507987808,"v":255247.502098117,"t":1726801200}
+{"o":144.6507987808,"h":148.7984549479,"l":144.4579403959,"c":148.1584218404,"v":534472.2159187,"t":1726804800}
+{"o":148.1584218404,"h":150.0229440907,"l":147.2965803329,"c":148.3689933579,"v":359048.1288982479,"t":1726808400}
+{"o":148.3689933579,"h":152.3917408049,"l":147.7499022642,"c":151.4671075777,"v":408759.0274285384,"t":1726812000}
+{"o":151.4671075777,"h":151.5445816479,"l":149.5669739837,"c":151.046540282,"v":366784.6640161547,"t":1726815600}
+{"o":151.046540282,"h":152.3898541661,"l":149.9498694215,"c":150.8210194338,"v":579761.0398800228,"t":1726819200}
+{"o":150.8210194338,"h":151.820688573,"l":150.5403041005,"c":151.0206102644,"v":238573.141606812,"t":1726822800}
+{"o":151.0206102644,"h":151.8349416061,"l":150.2344140103,"c":151.6066248434,"v":248161.074281353,"t":1726826400}
+{"o":151.6066248434,"h":151.6826903504,"l":150.0859667671,"c":150.5789886621,"v":278571.1957013346,"t":1726830000}
+{"o":150.5789886621,"h":151.1794276978,"l":149.7220710857,"c":150.446641328,"v":256980.4353673847,"t":1726833600}
+{"o":150.446641328,"h":150.6361989553,"l":146.6561198591,"c":147.2586343195,"v":425973.1703595301,"t":1726837200}
+{"o":147.2586343195,"h":149.2835646441,"l":145.8801480456,"c":147.8212884221,"v":418557.722809366,"t":1726840800}
+{"o":147.8212884221,"h":148.754890508,"l":146.7554837305,"c":147.8706014022,"v":302645.5952811617,"t":1726844400}
+{"o":147.8706014022,"h":148.5309796541,"l":147.0323932018,"c":147.67649824,"v":263385.5062028056,"t":1726848000}
+{"o":147.67649824,"h":147.9949806379,"l":145.7291408596,"c":145.8655116954,"v":313608.6139185239,"t":1726851600}
+{"o":145.8655116954,"h":146.4003713529,"l":144.7974440218,"c":146.2273016358,"v":280603.1646580089,"t":1726855200}
+{"o":146.2273016358,"h":147.3571270163,"l":145.9450354661,"c":146.6619585651,"v":216469.533558083,"t":1726858800}
+{"o":146.6619585651,"h":147.2957175602,"l":146.3677706642,"c":146.6478333185,"v":176212.9270634223,"t":1726862400}
+{"o":146.6478333185,"h":148.4414328281,"l":146.6060420126,"c":147.2609585417,"v":232677.7401503889,"t":1726866000}
+{"o":147.2609585417,"h":147.7846843964,"l":146.8600381858,"c":147.1794172284,"v":159089.4673334328,"t":1726869600}
+{"o":147.1794172284,"h":147.1895059162,"l":146.2853471938,"c":146.6315880942,"v":180767.9549046926,"t":1726873200}
+{"o":146.6315880942,"h":148.0136789726,"l":145.5643947972,"c":147.1398827569,"v":286994.9944794967,"t":1726876800}
+{"o":147.1398827569,"h":147.4031398856,"l":145.3054161582,"c":145.4136266703,"v":228545.2161299629,"t":1726880400}
+{"o":145.4136266703,"h":145.9109391915,"l":144.9787351983,"c":145.5868746969,"v":204232.3213535952,"t":1726884000}
+{"o":145.5868746969,"h":146.6232896113,"l":145.3877950645,"c":146.0611478804,"v":187484.9573814929,"t":1726887600}
+{"o":146.0611478804,"h":146.2194414839,"l":144.6465956172,"c":145.3469478627,"v":208809.7696662037,"t":1726891200}
+{"o":145.3469478627,"h":146.0783395728,"l":145.162974193,"c":145.9878926113,"v":213292.5454453903,"t":1726894800}
+{"o":145.9878926113,"h":147.2190272662,"l":145.7377252205,"c":146.8956345689,"v":162883.6874240669,"t":1726898400}
+{"o":146.8956345689,"h":147.7814866542,"l":146.7131871558,"c":147.4379062706,"v":156672.1965623419,"t":1726902000}
+{"o":147.4379062706,"h":147.9877997556,"l":146.96381932,"c":147.127402744,"v":141522.2828707052,"t":1726905600}
+{"o":147.127402744,"h":147.7506401753,"l":147.0255051665,"c":147.4931575763,"v":151862.3619085297,"t":1726909200}
+{"o":147.4931575763,"h":147.5596867493,"l":146.4653909415,"c":146.8779115238,"v":140531.9146534171,"t":1726912800}
+{"o":146.8779115238,"h":147.3582508879,"l":146.756325066,"c":147.2179576804,"v":147581.129496637,"t":1726916400}
+{"o":147.2179576804,"h":147.5118435161,"l":146.7532697649,"c":147.4912420891,"v":124117.1880499788,"t":1726920000}
+{"o":147.4912420891,"h":148.6599193528,"l":147.0282314656,"c":148.5360540658,"v":168734.6176184473,"t":1726923600}
+{"o":148.5360540658,"h":149.4569431115,"l":148.287061107,"c":149.0713779087,"v":222932.3178818364,"t":1726927200}
+{"o":149.0713779087,"h":149.1368470159,"l":147.4884491425,"c":147.7016686766,"v":213691.679556611,"t":1726930800}
+{"o":147.7016686766,"h":148.2098275492,"l":147.2624535663,"c":147.9057499481,"v":303460.7054913969,"t":1726934400}
+{"o":147.9057499481,"h":148.5522224946,"l":147.5871076381,"c":148.174228032,"v":204255.1743302244,"t":1726938000}
+{"o":148.174228032,"h":148.835193883,"l":147.7970626541,"c":147.8129653038,"v":182793.0825534731,"t":1726941600}
+{"o":147.8129653038,"h":148.2043729269,"l":147.3091136161,"c":147.4018733693,"v":267970.8137848764,"t":1726945200}
+{"o":147.4018733693,"h":147.893155831,"l":147.2887125886,"c":147.6388920739,"v":159827.3886706595,"t":1726948800}
+{"o":147.6388920739,"h":148.2148408639,"l":147.4324171799,"c":147.873888428,"v":151622.3506345803,"t":1726952400}
+{"o":147.873888428,"h":148.6135460226,"l":147.8433239579,"c":148.6135460226,"v":129999.6276699187,"t":1726956000}
+{"o":148.6135460226,"h":149.8778564898,"l":148.3070291877,"c":149.4341396777,"v":170434.7524506552,"t":1726959600}
+{"o":149.4341396777,"h":149.9678043023,"l":148.2024422121,"c":148.967344381,"v":196936.7710134303,"t":1726963200}
+{"o":148.967344381,"h":148.9937710605,"l":147.7401352808,"c":147.9142608624,"v":149641.6209865331,"t":1726966800}
+{"o":147.9142608624,"h":148.1192848692,"l":147.1408198585,"c":147.6877751481,"v":226767.0222896033,"t":1726970400}
+{"o":147.6877751481,"h":148.3161951596,"l":147.5002006092,"c":148.1595321502,"v":149503.7688198484,"t":1726974000}
+{"o":148.1595321502,"h":149.0408935232,"l":148.0577297606,"c":148.5160524412,"v":154513.5870767329,"t":1726977600}
+{"o":148.5160524412,"h":148.5727974819,"l":147.1857767368,"c":147.2463081785,"v":157522.3047636373,"t":1726981200}
+{"o":147.2463081785,"h":147.6259032696,"l":146.4179172785,"c":146.5714813201,"v":138076.9036440523,"t":1726984800}
+{"o":146.5714813201,"h":147.2195525774,"l":146.4530372101,"c":147.2195525774,"v":117024.1598243802,"t":1726988400}
+{"o":147.2195525774,"h":147.6274252842,"l":146.9275601808,"c":147.3152874331,"v":145264.5691577633,"t":1726992000}
+{"o":147.3152874331,"h":147.3795890431,"l":145.0113157236,"c":145.0311875975,"v":219188.5499591023,"t":1726995600}
+{"o":145.0311875975,"h":145.5882132573,"l":144.4401805052,"c":145.0919713613,"v":162343.667043581,"t":1726999200}
+{"o":145.0919713613,"h":145.198111998,"l":144.1638758988,"c":144.894952929,"v":167396.3010342932,"t":1727002800}
+{"o":144.894952929,"h":145.2186245929,"l":144.4745790169,"c":144.839077052,"v":148256.9976332527,"t":1727006400}
+{"o":144.839077052,"h":145.0196162226,"l":143.3548802943,"c":143.7182343587,"v":180627.1869954279,"t":1727010000}
+{"o":143.7182343587,"h":144.1583345505,"l":142.6679080532,"c":143.3747485007,"v":216768.4120656363,"t":1727013600}
+{"o":143.3747485007,"h":143.8843972528,"l":143.0924605792,"c":143.1748197227,"v":189659.4523588106,"t":1727017200}
+{"o":143.1748197227,"h":143.8923943829,"l":142.4430767897,"c":143.5950181304,"v":188028.8172013552,"t":1727020800}
+{"o":143.5950181304,"h":145.4629103469,"l":143.5680806711,"c":145.080759395,"v":217258.0713883371,"t":1727024400}
+{"o":145.080759395,"h":145.1062001137,"l":143.7972835894,"c":144.1861316,"v":170469.5590933667,"t":1727028000}
+{"o":144.1861316,"h":144.9172276393,"l":143.3285778778,"c":144.6872788894,"v":173099.7438767911,"t":1727031600}
+{"o":144.6872788894,"h":145.2532563305,"l":144.2938508941,"c":144.4352157458,"v":203193.3004005073,"t":1727035200}
+{"o":144.4352157458,"h":145.0186662173,"l":141.8009015535,"c":141.938161044,"v":227774.7137578554,"t":1727038800}
+{"o":141.938161044,"h":145.7788646018,"l":141.2029022297,"c":145.5337385345,"v":443604.2067142695,"t":1727042400}
+{"o":145.5337385345,"h":145.7735251806,"l":144.2389709348,"c":144.6732549529,"v":249720.7093634137,"t":1727046000}
+{"o":144.6732549529,"h":146.5039949534,"l":142.1948749978,"c":145.5906077477,"v":363786.5718500181,"t":1727049600}
+{"o":145.5906077477,"h":147.5419390399,"l":145.4255513032,"c":146.7208794112,"v":366701.9558842335,"t":1727053200}
+{"o":146.7208794112,"h":147.0183991411,"l":145.8833751977,"c":146.7299850801,"v":229042.3209343755,"t":1727056800}
+{"o":146.7299850801,"h":149.6040158061,"l":146.6277706566,"c":147.8163730291,"v":361694.4066299315,"t":1727060400}
+{"o":147.8163730291,"h":148.2462159274,"l":146.5784894128,"c":147.0522186267,"v":225971.4686133938,"t":1727064000}
+{"o":147.0522186267,"h":147.1919452953,"l":146.0394834535,"c":146.7036803849,"v":207053.6791386901,"t":1727067600}
+{"o":146.7036803849,"h":147.3529777562,"l":146.4582905914,"c":146.9797950853,"v":189849.4968465608,"t":1727071200}
+{"o":146.9797950853,"h":147.0979906307,"l":145.1696229343,"c":145.5395638092,"v":260619.9883283095,"t":1727074800}
+{"o":145.5395638092,"h":145.6475005485,"l":143.4441225667,"c":143.7094964273,"v":306850.0567207352,"t":1727078400}
+{"o":143.7094964273,"h":145.0605665172,"l":143.621582167,"c":144.7849763695,"v":289260.9325213977,"t":1727082000}
+{"o":144.7849763695,"h":144.8738810413,"l":143.4988724579,"c":143.933539537,"v":257752.2198295562,"t":1727085600}
+{"o":143.933539537,"h":144.0590190424,"l":143.1118188966,"c":143.5933653807,"v":230592.9579009931,"t":1727089200}
+{"o":143.5933653807,"h":143.6789272295,"l":142.6122210783,"c":143.1386159794,"v":247902.5509685866,"t":1727092800}
+{"o":143.1386159794,"h":143.8182036557,"l":142.6103777827,"c":143.1059263326,"v":322163.4182061571,"t":1727096400}
+{"o":143.1059263326,"h":145.4424868784,"l":142.8445573007,"c":143.7788977447,"v":433467.0809309945,"t":1727100000}
+{"o":143.7788977447,"h":144.9599688284,"l":142.765378364,"c":144.2885984244,"v":320594.4815774839,"t":1727103600}
+{"o":144.2885984244,"h":145.0324102946,"l":143.0219050829,"c":143.2089758693,"v":364144.5642686766,"t":1727107200}
+{"o":143.2089758693,"h":143.7304140669,"l":142.7764834265,"c":143.4871840993,"v":268969.0269662588,"t":1727110800}
+{"o":143.4871840993,"h":144.3184747257,"l":143.4178835308,"c":143.9564304979,"v":219345.7867523902,"t":1727114400}
+{"o":143.9564304979,"h":144.2321211548,"l":143.2000236391,"c":143.3396731553,"v":277145.2179220399,"t":1727118000}
+{"o":143.3396731553,"h":143.7258677376,"l":143.0472103324,"c":143.394959533,"v":232167.9402287941,"t":1727121600}
+{"o":143.394959533,"h":144.3664622818,"l":142.543824256,"c":144.1547494149,"v":487689.0916307833,"t":1727125200}
+{"o":144.1547494149,"h":144.5337579021,"l":143.7230397138,"c":144.4210617215,"v":231446.9953544448,"t":1727128800}
+{"o":144.4210617215,"h":145.2292515652,"l":144.0470710924,"c":144.810281248,"v":201915.6408377808,"t":1727132400}
+{"o":144.810281248,"h":145.2249908125,"l":143.1386739757,"c":143.9052261616,"v":343941.0741156017,"t":1727136000}
+{"o":143.9052261616,"h":145.1933531227,"l":143.1909470003,"c":144.4587337437,"v":313424.570417855,"t":1727139600}
+{"o":144.4587337437,"h":146.7721418517,"l":143.3644889842,"c":146.6199155941,"v":368276.5522910785,"t":1727143200}
+{"o":146.6199155941,"h":146.8618107693,"l":145.8421399903,"c":146.5987896747,"v":259692.0571185666,"t":1727146800}
+{"o":146.5987896747,"h":147.1751063402,"l":145.3706147568,"c":145.5973391436,"v":232438.3060554551,"t":1727150400}
+{"o":145.5973391436,"h":146.5904000295,"l":145.4818131989,"c":146.2818512016,"v":233087.8931824499,"t":1727154000}
+{"o":146.2818512016,"h":146.718908658,"l":145.8022904299,"c":146.2842380414,"v":213561.6566788736,"t":1727157600}
+{"o":146.2842380414,"h":147.3558216068,"l":146.1050613928,"c":147.1484671186,"v":229577.0166037941,"t":1727161200}
+{"o":147.1484671186,"h":148.794044839,"l":147.0633687474,"c":148.32866448,"v":344157.9205662491,"t":1727164800}
+{"o":148.32866448,"h":148.7248782413,"l":146.5177389794,"c":146.5665213311,"v":269539.654021175,"t":1727168400}
+{"o":146.5665213311,"h":147.1888017737,"l":146.3334516092,"c":146.7314568109,"v":236457.8320929542,"t":1727172000}
+{"o":146.7314568109,"h":146.8009273919,"l":145.9813232235,"c":146.4804053434,"v":251792.8768569092,"t":1727175600}
+{"o":146.4804053434,"h":148.3292327519,"l":146.4651279131,"c":147.3490739991,"v":300187.1532608921,"t":1727179200}
+{"o":147.3490739991,"h":148.5342367966,"l":146.9892027438,"c":147.4320589226,"v":331132.1228917178,"t":1727182800}
+{"o":147.4320589226,"h":147.5091351257,"l":144.2226911287,"c":145.7573542462,"v":611400.8198724489,"t":1727186400}
+{"o":145.7573542462,"h":146.1951901023,"l":144.9484315163,"c":145.5234659044,"v":307901.5749461979,"t":1727190000}
+{"o":145.5234659044,"h":146.6785892299,"l":145.3636002652,"c":146.484626808,"v":336565.217925279,"t":1727193600}
+{"o":146.484626808,"h":148.4716574316,"l":146.3427622392,"c":147.4469746891,"v":459107.3702044719,"t":1727197200}
+{"o":147.4469746891,"h":147.8845501407,"l":146.5979947286,"c":147.1319464019,"v":342956.9671248409,"t":1727200800}
+{"o":147.1319464019,"h":149.4016651561,"l":146.7196141635,"c":148.4973282829,"v":342494.6980122506,"t":1727204400}
+{"o":148.4973282829,"h":149.7348705298,"l":148.1346341635,"c":148.5394392492,"v":505433.0559417877,"t":1727208000}
+{"o":148.5394392492,"h":148.9835794152,"l":148.1347086513,"c":148.7520072043,"v":296826.1472093279,"t":1727211600}
+{"o":148.7520072043,"h":153.9751909405,"l":148.7520072043,"c":153.3838456256,"v":560068.3150329224,"t":1727215200}
+{"o":153.3838456256,"h":153.8592222474,"l":152.3533618945,"c":152.7660013751,"v":403159.2187412931,"t":1727218800}
+{"o":152.7660013751,"h":153.5964036664,"l":151.7324205235,"c":151.9861174909,"v":332833.4641598823,"t":1727222400}
+{"o":151.9861174909,"h":153.9246760337,"l":151.82444425,"c":152.5240413026,"v":360529.8594213178,"t":1727226000}
+{"o":152.5240413026,"h":152.7571625739,"l":151.5261342392,"c":151.5791050086,"v":328932.2592096272,"t":1727229600}
+{"o":151.5791050086,"h":152.4898455015,"l":151.094039125,"c":152.051673103,"v":282089.2439832627,"t":1727233200}
+{"o":152.051673103,"h":152.2523311873,"l":150.6439403273,"c":150.6666118864,"v":364806.6307171692,"t":1727236800}
+{"o":150.6666118864,"h":151.3399160745,"l":150.2278701826,"c":150.3047048501,"v":304930.3226918795,"t":1727240400}
+{"o":150.3047048501,"h":150.5364813409,"l":149.4532751357,"c":149.7749699671,"v":326577.2737712038,"t":1727244000}
+{"o":149.7749699671,"h":150.0228364816,"l":148.7075498931,"c":149.7706530468,"v":303468.5614179493,"t":1727247600}
+{"o":149.7706530468,"h":150.4194563999,"l":149.6691363071,"c":150.2945401241,"v":263801.3760315498,"t":1727251200}
+{"o":150.2945401241,"h":150.6389226253,"l":149.7880900489,"c":149.8710237828,"v":234251.6133456321,"t":1727254800}
+{"o":149.8710237828,"h":150.4760918787,"l":149.4494618957,"c":150.0501197217,"v":304612.00625471,"t":1727258400}
+{"o":150.0501197217,"h":151.0163444222,"l":149.9249892327,"c":150.987166155,"v":271355.967916473,"t":1727262000}
+{"o":150.987166155,"h":151.0386982327,"l":149.8530272737,"c":149.9381816413,"v":273738.1447116752,"t":1727265600}
+{"o":149.9381816413,"h":150.9230891636,"l":149.7171624871,"c":150.7787660298,"v":374773.8168404454,"t":1727269200}
+{"o":150.7787660298,"h":151.9323072772,"l":150.6505866635,"c":151.799303883,"v":717502.1836413302,"t":1727272800}
+{"o":151.799303883,"h":152.9849592079,"l":150.353269054,"c":150.4343791291,"v":510573.0065744256,"t":1727276400}
+{"o":150.4343791291,"h":151.984719363,"l":150.2623147109,"c":151.5297173423,"v":542435.6046440329,"t":1727280000}
+{"o":151.5297173423,"h":151.7379398062,"l":148.8814928668,"c":149.4408488041,"v":485257.4523724749,"t":1727283600}
+{"o":149.4408488041,"h":150.5935254674,"l":149.2564380256,"c":150.5650794198,"v":366620.6997161565,"t":1727287200}
+{"o":150.5650794198,"h":151.1970135438,"l":149.9067796986,"c":149.9978795289,"v":385071.1675136241,"t":1727290800}
+{"o":149.9978795289,"h":150.9233344317,"l":149.9978795289,"c":150.2852132607,"v":396949.5185274665,"t":1727294400}
+{"o":150.2852132607,"h":150.4042736318,"l":149.4630344705,"c":149.5963483198,"v":357448.4795260096,"t":1727298000}
+{"o":149.5963483198,"h":149.7230583683,"l":148.4881523989,"c":149.1646102086,"v":428967.6340359729,"t":1727301600}
+{"o":149.1646102086,"h":149.2190634226,"l":147.2772538673,"c":147.936641835,"v":447676.321911485,"t":1727305200}
+{"o":147.936641835,"h":148.6560621242,"l":146.490722784,"c":147.2631883308,"v":436162.7863057586,"t":1727308800}
+{"o":147.2631883308,"h":148.4092708307,"l":146.9030121542,"c":148.359218128,"v":416691.1386899637,"t":1727312400}
+{"o":148.359218128,"h":149.2997406412,"l":148.204208605,"c":149.2596276877,"v":453283.1583278814,"t":1727316000}
+{"o":149.2596276877,"h":149.5826385726,"l":148.7383044213,"c":149.2067483284,"v":361433.2154321672,"t":1727319600}
+{"o":149.2067483284,"h":149.4492792857,"l":148.6864165415,"c":149.0340099033,"v":305016.0432821899,"t":1727323200}
+{"o":149.0340099033,"h":150.3332290769,"l":148.845908673,"c":150.0008326049,"v":372611.2055867286,"t":1727326800}
+{"o":150.0008326049,"h":151.288620936,"l":149.8887586977,"c":150.6439379563,"v":427462.8452844884,"t":1727330400}
+{"o":150.6439379563,"h":151.9187949012,"l":150.5287982658,"c":151.7666977231,"v":356378.7380649479,"t":1727334000}
+{"o":151.7666977231,"h":151.9875395731,"l":150.7971264172,"c":150.9361261328,"v":339118.0453943858,"t":1727337600}
+{"o":150.9361261328,"h":151.4701697001,"l":150.5055864801,"c":150.7297959397,"v":314386.569863423,"t":1727341200}
+{"o":150.7297959397,"h":153.3753434416,"l":150.6485212608,"c":152.7861155303,"v":375760.664113697,"t":1727344800}
+{"o":152.7861155303,"h":153.1756027639,"l":152.1482518652,"c":152.9574245686,"v":382495.816693144,"t":1727348400}
+{"o":152.9574245686,"h":153.6951803298,"l":152.2611937984,"c":152.324688613,"v":386225.8382016562,"t":1727352000}
+{"o":152.324688613,"h":152.7645234277,"l":151.3613762499,"c":152.0716356234,"v":492452.2346562902,"t":1727355600}
+{"o":152.0716356234,"h":155.7804507863,"l":151.9827455209,"c":153.3957030979,"v":863570.7516838586,"t":1727359200}
+{"o":153.3957030979,"h":158.0339196796,"l":152.9918117873,"c":157.1469474609,"v":863162.8727609646,"t":1727362800}
+{"o":157.1469474609,"h":158.3353797267,"l":156.6049217452,"c":156.6414112142,"v":689253.0247007236,"t":1727366400}
+{"o":156.6414112142,"h":157.819185741,"l":150.0372125931,"c":155.6316579464,"v":597723.5188509558,"t":1727370000}
+{"o":155.6316579464,"h":157.0356742018,"l":155.3455349624,"c":156.7398255122,"v":474596.8015886923,"t":1727373600}
+{"o":156.7398255122,"h":156.9867383568,"l":155.533600449,"c":155.5544631961,"v":390281.0335720592,"t":1727377200}
+{"o":155.5544631961,"h":156.0930282721,"l":154.441827391,"c":154.595021543,"v":589705.9720006778,"t":1727380800}
+{"o":154.595021543,"h":155.9654432979,"l":154.4942262407,"c":155.5101697347,"v":447016.7216174508,"t":1727384400}
+{"o":155.5101697347,"h":156.4234443688,"l":155.4181751635,"c":156.3637398948,"v":404425.2945591059,"t":1727388000}
+{"o":156.3637398948,"h":156.3771882273,"l":154.0028904913,"c":155.5615944688,"v":417931.029833481,"t":1727391600}
+{"o":155.5615944688,"h":156.4411580549,"l":154.8527626192,"c":156.2849138635,"v":488065.6221299553,"t":1727395200}
+{"o":156.2849138635,"h":156.2959331458,"l":154.3164482488,"c":154.9309943333,"v":420164.5671344475,"t":1727398800}
+{"o":154.9309943333,"h":155.3266987557,"l":153.9509611428,"c":154.2610997568,"v":423399.234795135,"t":1727402400}
+{"o":154.2610997568,"h":155.8344884227,"l":154.0142112002,"c":155.7539530268,"v":540126.4966041475,"t":1727406000}
+{"o":155.7539530268,"h":157.2716607262,"l":155.6632026811,"c":156.9207126426,"v":496662.8737945142,"t":1727409600}
+{"o":156.9207126426,"h":157.4934206087,"l":156.2002957351,"c":157.351844079,"v":467875.1042523632,"t":1727413200}
+{"o":157.351844079,"h":158.9223925672,"l":157.2237891973,"c":157.733871343,"v":590546.628551217,"t":1727416800}
+{"o":157.733871343,"h":158.9611918984,"l":156.8608646201,"c":157.4940501828,"v":451743.0178053748,"t":1727420400}
+{"o":157.4940501828,"h":158.9693111251,"l":157.4364083457,"c":158.3042187235,"v":518231.5873607571,"t":1727424000}
+{"o":158.3042187235,"h":159.2824455764,"l":157.7533474543,"c":157.8791473936,"v":500755.213328662,"t":1727427600}
+{"o":157.8791473936,"h":158.8518637587,"l":156.010501685,"c":156.0607714318,"v":465344.577410055,"t":1727431200}
+{"o":156.0607714318,"h":156.730003682,"l":155.6537594259,"c":156.0707945675,"v":390180.9828505581,"t":1727434800}
+{"o":156.0707945675,"h":157.6120602684,"l":155.5606236859,"c":157.3034517866,"v":544726.1871329282,"t":1727438400}
+{"o":157.3034517866,"h":157.4229993528,"l":155.7027821442,"c":157.0277192974,"v":556243.4643775661,"t":1727442000}
+{"o":157.0277192974,"h":161.0798474059,"l":156.720447281,"c":160.0421072593,"v":1026316.7560613914,"t":1727445600}
+{"o":160.0421072593,"h":161.3343968923,"l":159.0626503825,"c":159.1392762075,"v":917019.1723374588,"t":1727449200}
+{"o":159.1392762075,"h":159.6743279518,"l":158.0171378128,"c":159.4250787463,"v":816525.3762647415,"t":1727452800}
+{"o":159.4250787463,"h":159.4657615328,"l":157.1311426803,"c":157.9073168257,"v":683233.4471152714,"t":1727456400}
+{"o":157.9073168257,"h":158.5111850555,"l":157.1367979688,"c":158.4947082779,"v":559202.8754324021,"t":1727460000}
+{"o":158.4947082779,"h":158.8378072857,"l":157.2405586999,"c":157.6178076302,"v":539234.3791280625,"t":1727463600}
+{"o":157.6178076302,"h":158.5409664401,"l":157.3305041923,"c":158.0615007313,"v":491385.3791924582,"t":1727467200}
+{"o":158.0615007313,"h":158.3913584422,"l":157.4907362399,"c":157.706114637,"v":446361.6912742486,"t":1727470800}
+{"o":157.706114637,"h":158.3392097825,"l":157.4674131834,"c":158.0696754103,"v":446330.0268570545,"t":1727474400}
+{"o":158.0696754103,"h":158.3106521062,"l":157.455358541,"c":157.6911978692,"v":368065.8505713277,"t":1727478000}
+{"o":157.6911978692,"h":158.3207920533,"l":157.631071111,"c":158.2179858025,"v":362496.386714917,"t":1727481600}
+{"o":158.2179858025,"h":158.6184870282,"l":157.777718735,"c":158.5881770639,"v":401722.6366860103,"t":1727485200}
+{"o":158.5881770639,"h":159.4692309833,"l":158.1207978247,"c":158.6729118917,"v":493540.9856251774,"t":1727488800}
+{"o":158.6729118917,"h":159.2183695439,"l":158.1899069096,"c":158.6847178813,"v":443593.4983954348,"t":1727492400}
+{"o":158.6847178813,"h":158.9296060639,"l":158.2049930843,"c":158.4228692118,"v":321951.8935981558,"t":1727496000}
+{"o":158.4228692118,"h":158.6593267158,"l":157.6143366914,"c":157.6908196851,"v":324502.6814542782,"t":1727499600}
+{"o":157.6908196851,"h":157.8605413706,"l":156.2565139734,"c":156.4630310229,"v":370137.5684801338,"t":1727503200}
+{"o":156.4630310229,"h":156.9113603932,"l":156.0036900263,"c":156.3885870504,"v":340011.1412627475,"t":1727506800}
+{"o":156.3885870504,"h":156.5212728763,"l":155.3282130329,"c":155.4161854575,"v":463339.0928907052,"t":1727510400}
+{"o":155.4161854575,"h":156.9171788013,"l":155.0755805354,"c":156.8557271406,"v":430128.000278142,"t":1727514000}
+{"o":156.8557271406,"h":157.619506694,"l":156.5439401716,"c":157.5190944599,"v":393698.6311983294,"t":1727517600}
+{"o":157.5190944599,"h":157.6521508468,"l":156.6308310309,"c":157.0923980392,"v":454395.6727607796,"t":1727521200}
+{"o":157.0923980392,"h":157.2821344987,"l":156.4058445467,"c":157.037237598,"v":426530.7361193915,"t":1727524800}
+{"o":157.037237598,"h":157.23380535,"l":156.2439498295,"c":157.0253989488,"v":360270.4995033076,"t":1727528400}
+{"o":157.0253989488,"h":158.0616398202,"l":157.0169274899,"c":157.9626352397,"v":442781.5378341247,"t":1727532000}
+{"o":157.9626352397,"h":158.0306438894,"l":156.8225933158,"c":156.960940655,"v":387781.3405847884,"t":1727535600}
+{"o":156.960940655,"h":157.2413306677,"l":156.4400350798,"c":156.6333945908,"v":464346.8016902477,"t":1727539200}
+{"o":156.6333945908,"h":157.4338190675,"l":156.4941120638,"c":156.8114438768,"v":437607.6712286535,"t":1727542800}
+{"o":156.8114438768,"h":157.3083352134,"l":156.5575344273,"c":156.6690421249,"v":397069.37788292,"t":1727546400}
+{"o":156.6690421249,"h":157.0564405629,"l":156.5522416359,"c":156.7632896877,"v":381474.481415576,"t":1727550000}
+{"o":156.7632896877,"h":157.0877873981,"l":156.4662185794,"c":156.5095066529,"v":329432.2359094072,"t":1727553600}
+{"o":156.5095066529,"h":156.7452785827,"l":155.62753637,"c":156.6855081941,"v":433629.7737538541,"t":1727557200}
+{"o":156.6855081941,"h":156.9933963257,"l":156.2176374355,"c":156.7295052387,"v":312082.3434097695,"t":1727560800}
+{"o":156.7295052387,"h":156.9799678735,"l":156.1905318163,"c":156.793408514,"v":311399.8665866589,"t":1727564400}
+{"o":156.793408514,"h":157.7002689418,"l":156.2679584593,"c":156.7857112146,"v":486807.1260078779,"t":1727568000}
+{"o":156.7857112146,"h":158.0571886919,"l":156.6889773991,"c":157.9541709045,"v":430595.9354766253,"t":1727571600}
+{"o":157.9541709045,"h":158.748336908,"l":157.6635528761,"c":157.6821644179,"v":541270.0314680696,"t":1727575200}
+{"o":157.6821644179,"h":157.9838629419,"l":156.9976460052,"c":157.8169472966,"v":426408.3754768512,"t":1727578800}
+{"o":157.8169472966,"h":157.998268535,"l":156.8323552554,"c":157.3042098025,"v":348642.0006131475,"t":1727582400}
+{"o":157.3042098025,"h":158.2090587258,"l":156.2882592739,"c":156.2882592739,"v":364870.7562602127,"t":1727586000}
+{"o":156.2882592739,"h":156.6031029353,"l":155.2920658347,"c":155.5239718209,"v":389088.8385446587,"t":1727589600}
+{"o":155.5239718209,"h":155.9726005839,"l":155.131581601,"c":155.5061640889,"v":406977.4780127114,"t":1727593200}
+{"o":155.5061640889,"h":156.5653950158,"l":155.1378467733,"c":155.9912272949,"v":385839.9023754366,"t":1727596800}
+{"o":155.9912272949,"h":156.6983674272,"l":155.9305904451,"c":156.1827498803,"v":317595.2942413024,"t":1727600400}
+{"o":156.1827498803,"h":156.3665993928,"l":154.398409197,"c":156.2023018923,"v":356524.442312691,"t":1727604000}
+{"o":156.2023018923,"h":156.9232100961,"l":156.0811228211,"c":156.7612180929,"v":359366.6750391627,"t":1727607600}
+{"o":156.7612180929,"h":157.311514607,"l":156.1525450454,"c":156.2428585822,"v":463591.3210052581,"t":1727611200}
+{"o":156.2428585822,"h":157.606156433,"l":155.5996155409,"c":157.3608254953,"v":518920.822529764,"t":1727614800}
+{"o":157.3608254953,"h":157.5420624292,"l":156.7088353354,"c":156.9075191991,"v":499836.0001109272,"t":1727618400}
+{"o":156.9075191991,"h":157.5539623145,"l":156.4126545711,"c":157.3130506094,"v":551397.5368138253,"t":1727622000}
+{"o":157.3130506094,"h":157.5189920889,"l":156.7002973157,"c":157.4534959424,"v":462901.8065148604,"t":1727625600}
+{"o":157.4534959424,"h":158.2180131705,"l":157.3681701168,"c":157.7282176327,"v":405527.9168561244,"t":1727629200}
+{"o":157.7282176327,"h":158.3418181858,"l":157.6383378303,"c":158.0103105047,"v":353952.6382138729,"t":1727632800}
+{"o":158.0103105047,"h":159.7299633,"l":158.0103105047,"c":159.5006610759,"v":384952.566208203,"t":1727636400}
+{"o":159.5006610759,"h":160.8094290025,"l":159.2051530611,"c":160.2742904079,"v":635872.3915282675,"t":1727640000}
+{"o":160.2742904079,"h":161.7991312915,"l":159.5494838273,"c":160.1251635224,"v":500948.0072878716,"t":1727643600}
+{"o":160.1251635224,"h":160.8815343006,"l":158.981690816,"c":159.0530053223,"v":457613.9592861627,"t":1727647200}
+{"o":159.0530053223,"h":159.3026126527,"l":157.8733726793,"c":158.5001092202,"v":398077.4883124625,"t":1727650800}
+{"o":158.5001092202,"h":159.0791880397,"l":156.6976155919,"c":158.7188031969,"v":578814.3251165543,"t":1727654400}
+{"o":158.7188031969,"h":159.8057177157,"l":157.0893708306,"c":157.2787116638,"v":555417.9676285703,"t":1727658000}
+{"o":157.2787116638,"h":157.8140669363,"l":155.9602294525,"c":156.0533824351,"v":565650.1845056691,"t":1727661600}
+{"o":156.0533824351,"h":156.9445928907,"l":155.2784594145,"c":156.1765363713,"v":480939.2706666883,"t":1727665200}
+{"o":156.1765363713,"h":156.2095496906,"l":155.2341073598,"c":155.9958985209,"v":328238.5553641362,"t":1727668800}
+{"o":155.9958985209,"h":156.9887706847,"l":155.7624793379,"c":156.9401992389,"v":305213.1170022044,"t":1727672400}
+{"o":156.9401992389,"h":157.533615597,"l":156.4804353467,"c":156.4804353467,"v":374941.7206056006,"t":1727676000}
+{"o":156.4804353467,"h":157.7901443296,"l":156.4658534253,"c":156.856498799,"v":336059.6738761549,"t":1727679600}
+{"o":156.856498799,"h":156.938140741,"l":155.9965373827,"c":156.4468095513,"v":346586.7285131267,"t":1727683200}
+{"o":156.4468095513,"h":156.5052062354,"l":154.3983623014,"c":154.4529179956,"v":481639.3072113661,"t":1727686800}
+{"o":154.4529179956,"h":154.8782315296,"l":153.2403111644,"c":154.3501150701,"v":412116.5298431618,"t":1727690400}
+{"o":154.3501150701,"h":155.681929818,"l":153.8893084519,"c":155.6333066832,"v":387605.6719185915,"t":1727694000}
+{"o":155.6333066832,"h":156.9299608681,"l":154.8411705387,"c":156.7296942714,"v":395319.9612875561,"t":1727697600}
+{"o":156.7296942714,"h":157.3388955096,"l":156.3613706843,"c":156.7367702665,"v":636306.7237160499,"t":1727701200}
+{"o":156.7367702665,"h":157.3170839283,"l":155.698159805,"c":156.3967861027,"v":554285.2388406061,"t":1727704800}
+{"o":156.3967861027,"h":156.923123051,"l":154.129694541,"c":154.1854006039,"v":502754.0471316053,"t":1727708400}
+{"o":154.1854006039,"h":155.1548919668,"l":154.0615003202,"c":154.777688952,"v":475226.8089392565,"t":1727712000}
+{"o":154.777688952,"h":155.6151445561,"l":154.2061115977,"c":155.5946814945,"v":468607.0960985288,"t":1727715600}
+{"o":155.5946814945,"h":155.68305875,"l":153.9400309334,"c":154.8849416931,"v":520594.6052631464,"t":1727719200}
+{"o":154.8849416931,"h":155.2996616346,"l":154.0561924409,"c":155.0121870171,"v":539672.574611697,"t":1727722800}
+{"o":155.0121870171,"h":156.8778997748,"l":154.8777591707,"c":156.7071061773,"v":633525.5007414937,"t":1727726400}
+{"o":156.7071061773,"h":156.9278344367,"l":155.6681314509,"c":155.7499042706,"v":379428.2187929278,"t":1727730000}
+{"o":155.7499042706,"h":156.1254280507,"l":154.3943526896,"c":154.4568391166,"v":422895.4105244309,"t":1727733600}
+{"o":154.4568391166,"h":154.5227268318,"l":151.7472054985,"c":152.4968023583,"v":528167.3952265327,"t":1727737200}
+{"o":152.4968023583,"h":154.2396105795,"l":151.443566768,"c":154.1044681045,"v":536167.7442532872,"t":1727740800}
+{"o":154.1044681045,"h":154.644608951,"l":153.9002549778,"c":154.2720700017,"v":529461.657493513,"t":1727744400}
+{"o":154.2720700017,"h":154.2735969282,"l":152.9339846921,"c":153.8048645012,"v":402861.6941784842,"t":1727748000}
+{"o":153.8048645012,"h":155.1977970383,"l":153.6732245466,"c":155.0153765343,"v":389385.4652557246,"t":1727751600}
+{"o":155.0153765343,"h":155.8427419183,"l":154.7521849393,"c":155.6408460008,"v":444073.0093560931,"t":1727755200}
+{"o":155.6408460008,"h":155.7530619461,"l":155.0076296828,"c":155.4073805791,"v":368240.9771929931,"t":1727758800}
+{"o":155.4073805791,"h":157.1022854671,"l":155.4073805791,"c":156.8266731265,"v":330893.1804740007,"t":1727762400}
+{"o":156.8266731265,"h":156.9386232643,"l":156.1773046773,"c":156.8164477053,"v":348951.8450007353,"t":1727766000}
+{"o":156.8164477053,"h":157.0017864019,"l":155.9890242487,"c":156.4152772967,"v":408311.7558463929,"t":1727769600}
+{"o":156.4152772967,"h":157.3748148374,"l":156.2020161127,"c":156.7623589504,"v":372288.7135459057,"t":1727773200}
+{"o":156.7623589504,"h":157.3711788053,"l":156.5357048378,"c":157.1216080388,"v":401571.0077357867,"t":1727776800}
+{"o":157.1216080388,"h":157.3474107119,"l":156.4293507955,"c":156.5034095726,"v":330374.755406257,"t":1727780400}
+{"o":156.5034095726,"h":156.9908474127,"l":155.8007847573,"c":156.0769844673,"v":369488.0302362024,"t":1727784000}
+{"o":156.0769844673,"h":156.1915859591,"l":152.4134795793,"c":153.6611378498,"v":732685.4952683776,"t":1727787600}
+{"o":153.6611378498,"h":154.4373661892,"l":149.842673477,"c":150.7404319001,"v":941298.8209568652,"t":1727791200}
+{"o":150.7404319001,"h":150.9487123554,"l":143.0143247389,"c":149.5632823251,"v":1285415.8956177647,"t":1727794800}
+{"o":149.5632823251,"h":149.9734551285,"l":146.4653139907,"c":148.4213064364,"v":900274.2028306088,"t":1727798400}
+{"o":148.4213064364,"h":148.4213064364,"l":142.5904178376,"c":147.5962795595,"v":1408067.8406910608,"t":1727802000}
+{"o":147.5962795595,"h":149.471174455,"l":146.7313269988,"c":147.3570140698,"v":729432.4449190674,"t":1727805600}
+{"o":147.3570140698,"h":147.7663519033,"l":145.2278571831,"c":145.4254885384,"v":560839.8255457068,"t":1727809200}
+{"o":145.4254885384,"h":145.9402319904,"l":142.2806384614,"c":145.1655998768,"v":1013849.0764805265,"t":1727812800}
+{"o":145.1655998768,"h":146.4349827009,"l":144.1926695061,"c":146.2759375385,"v":523088.4564037903,"t":1727816400}
+{"o":146.2759375385,"h":146.2759375385,"l":143.848525457,"c":144.6842732244,"v":420851.5969294764,"t":1727820000}
+{"o":144.6842732244,"h":145.4652957922,"l":144.1170768478,"c":145.1151753923,"v":425233.2074882905,"t":1727823600}
+{"o":145.1151753923,"h":145.5604661206,"l":143.4249568667,"c":144.5506364896,"v":507444.1722121454,"t":1727827200}
+{"o":144.5506364896,"h":146.317685149,"l":144.2837153283,"c":146.1682727821,"v":512993.819757227,"t":1727830800}
+{"o":146.1682727821,"h":147.4102584371,"l":145.7186049962,"c":147.3427156978,"v":410709.8955219059,"t":1727834400}
+{"o":147.3427156978,"h":148.036226476,"l":147.0518668275,"c":147.2122794968,"v":389414.0505393405,"t":1727838000}
+{"o":147.2122794968,"h":147.2411546188,"l":146.4827702012,"c":146.6429541573,"v":344584.8047211455,"t":1727841600}
+{"o":146.6429541573,"h":147.1430449231,"l":146.2091667178,"c":146.6823648506,"v":379461.6558907918,"t":1727845200}
+{"o":146.6823648506,"h":149.3639470582,"l":146.3214266955,"c":148.3638818817,"v":492432.7707097748,"t":1727848800}
+{"o":148.3638818817,"h":148.7638717689,"l":147.661445018,"c":147.7831558371,"v":409098.396324633,"t":1727852400}
+{"o":147.7831558371,"h":148.5015672419,"l":147.1900297785,"c":148.083880695,"v":423584.8590046134,"t":1727856000}
+{"o":148.083880695,"h":148.1760748058,"l":145.7697854018,"c":146.0327034403,"v":531768.7779774304,"t":1727859600}
+{"o":146.0327034403,"h":147.2652500625,"l":145.6875448676,"c":145.8003736719,"v":464297.9186635615,"t":1727863200}
+{"o":145.8003736719,"h":146.6907519262,"l":145.1672488669,"c":146.1043888343,"v":480109.8627552761,"t":1727866800}
+{"o":146.1043888343,"h":146.1969372452,"l":143.6419991462,"c":143.9717562448,"v":588582.8454799355,"t":1727870400}
+{"o":143.9717562448,"h":146.2860181783,"l":142.7555443825,"c":145.9777998732,"v":677367.1635594112,"t":1727874000}
+{"o":145.9777998732,"h":146.997765153,"l":145.1720471775,"c":145.3080180646,"v":818027.0286816261,"t":1727877600}
+{"o":145.3080180646,"h":147.7255385673,"l":145.2258713003,"c":147.5627481504,"v":681595.9668469803,"t":1727881200}
+{"o":147.5627481504,"h":148.4498429249,"l":145.9767871779,"c":146.0815803892,"v":873207.7912906524,"t":1727884800}
+{"o":146.0815803892,"h":146.3811332702,"l":144.8291366868,"c":145.7152414393,"v":887540.380510751,"t":1727888400}
+{"o":145.7152414393,"h":145.8614730497,"l":142.1311284034,"c":142.2773803964,"v":888198.1170414262,"t":1727892000}
+{"o":142.2773803964,"h":142.8511321673,"l":135.9957520336,"c":139.9854608802,"v":1194061.5349552198,"t":1727895600}
+{"o":139.9854608802,"h":141.5413595917,"l":138.6062653003,"c":140.8386979933,"v":778767.3189685113,"t":1727899200}
+{"o":140.8386979933,"h":141.4876599112,"l":139.7352467708,"c":140.7699227699,"v":455207.3733943683,"t":1727902800}
+{"o":140.7699227699,"h":141.564613218,"l":139.3822310194,"c":141.564613218,"v":449652.4366359647,"t":1727906400}
+{"o":141.564613218,"h":141.6847961918,"l":140.1725755774,"c":140.191548364,"v":338701.7764595553,"t":1727910000}
+{"o":140.191548364,"h":141.415081078,"l":138.6920581719,"c":140.6920582588,"v":648783.0906135367,"t":1727913600}
+{"o":140.6920582588,"h":142.1458572291,"l":140.6132361306,"c":141.4107538603,"v":509160.4704588836,"t":1727917200}
+{"o":141.4107538603,"h":142.4059466088,"l":141.0761787442,"c":142.0034135166,"v":417121.9906785153,"t":1727920800}
+{"o":142.0034135166,"h":142.9562202151,"l":141.6307854679,"c":142.8482426828,"v":388890.3091377213,"t":1727924400}
+{"o":142.8482426828,"h":142.863287166,"l":141.8134165491,"c":142.0657575715,"v":340688.2525948017,"t":1727928000}
+{"o":142.0657575715,"h":142.3522078007,"l":140.9921946748,"c":141.2821048059,"v":413149.3359636313,"t":1727931600}
+{"o":141.2821048059,"h":142.2229098225,"l":141.0088734212,"c":141.6762025138,"v":373979.461261179,"t":1727935200}
+{"o":141.6762025138,"h":142.1285988624,"l":139.866276616,"c":139.9592257137,"v":504004.8862455036,"t":1727938800}
+{"o":139.9592257137,"h":140.0840355219,"l":135.7874234411,"c":136.0824508331,"v":663730.5185269745,"t":1727942400}
+{"o":136.0824508331,"h":138.4378150249,"l":135.2553584742,"c":137.3041331895,"v":631235.4092442971,"t":1727946000}
+{"o":137.3041331895,"h":138.2673171751,"l":136.7749042791,"c":138.2222884618,"v":399680.3719324669,"t":1727949600}
+{"o":138.2222884618,"h":138.5036272589,"l":136.7943099842,"c":136.9219532923,"v":402751.9982126787,"t":1727953200}
+{"o":136.9219532923,"h":136.9564295187,"l":135.291248952,"c":136.0771539281,"v":552610.9305192791,"t":1727956800}
+{"o":136.0771539281,"h":137.3412723525,"l":134.4215330268,"c":136.9500757027,"v":758821.1356637954,"t":1727960400}
+{"o":136.9500757027,"h":138.557573129,"l":134.6377970907,"c":134.734550174,"v":827069.5266078236,"t":1727964000}
+{"o":134.734550174,"h":136.0557477647,"l":133.1182829719,"c":135.5593228636,"v":867010.952267846,"t":1727967600}
+{"o":135.5593228636,"h":136.5938706612,"l":133.5965250259,"c":134.986970272,"v":692268.2355083632,"t":1727971200}
+{"o":134.986970272,"h":136.6930556249,"l":134.0584991684,"c":135.9974276974,"v":615598.2747506083,"t":1727974800}
+{"o":135.9974276974,"h":136.9343822792,"l":135.1600076609,"c":136.0860660391,"v":538924.4101016237,"t":1727978400}
+{"o":136.0860660391,"h":137.442025877,"l":135.0434614959,"c":137.3892420867,"v":484737.6028746059,"t":1727982000}
+{"o":137.3892420867,"h":137.8822382734,"l":135.9845961672,"c":136.1478817471,"v":401428.0439501082,"t":1727985600}
+{"o":136.1478817471,"h":137.2592509845,"l":135.264435464,"c":137.1190549546,"v":397003.9424510149,"t":1727989200}
+{"o":137.1190549546,"h":137.4725934212,"l":136.4070398393,"c":136.9607813933,"v":339847.5993617777,"t":1727992800}
+{"o":136.9607813933,"h":137.4982532227,"l":135.9274542526,"c":136.7468973085,"v":349430.0007283666,"t":1727996400}
+{"o":136.7468973085,"h":137.3961762719,"l":135.9493288481,"c":136.0691891971,"v":453646.7973700379,"t":1728000000}
+{"o":136.0691891971,"h":138.6579843016,"l":135.9483878661,"c":138.0802309385,"v":509662.1262139173,"t":1728003600}
+{"o":138.0802309385,"h":138.4269353098,"l":137.2750151609,"c":137.5740572974,"v":388111.9758539078,"t":1728007200}
+{"o":137.5740572974,"h":137.7196241467,"l":136.770077952,"c":137.3504321759,"v":384291.8663681787,"t":1728010800}
+{"o":137.3504321759,"h":138.3676711467,"l":137.3504321759,"c":137.7579131898,"v":318713.3248509461,"t":1728014400}
+{"o":137.7579131898,"h":139.5431165184,"l":137.5885216801,"c":139.2750606542,"v":345109.5409521184,"t":1728018000}
+{"o":139.2750606542,"h":139.6723447619,"l":138.3925660146,"c":138.5728705724,"v":413284.4012090962,"t":1728021600}
+{"o":138.5728705724,"h":139.7776040368,"l":138.2776468238,"c":139.6132385353,"v":409636.4124001809,"t":1728025200}
+{"o":139.6132385353,"h":141.0340321177,"l":139.2292885282,"c":140.008062578,"v":487015.4290694205,"t":1728028800}
+{"o":140.008062578,"h":140.5481890101,"l":139.5775936165,"c":139.8097980672,"v":414116.9821652915,"t":1728032400}
+{"o":139.8097980672,"h":140.2927795455,"l":139.1734789568,"c":139.39309333,"v":327338.444280563,"t":1728036000}
+{"o":139.39309333,"h":140.2132961451,"l":139.3927485768,"c":140.0949182781,"v":311051.1333786368,"t":1728039600}
+{"o":140.0949182781,"h":142.2798691422,"l":139.2389105754,"c":142.2139096806,"v":650894.7382768732,"t":1728043200}
+{"o":142.2139096806,"h":142.6771611468,"l":140.4066897465,"c":141.1893859939,"v":815278.27951327,"t":1728046800}
+{"o":141.1893859939,"h":141.2179537551,"l":138.1172408914,"c":139.8876909261,"v":802691.4521997051,"t":1728050400}
+{"o":139.8876909261,"h":142.5676033614,"l":139.825934293,"c":142.4348837849,"v":686255.7637873057,"t":1728054000}
+{"o":142.4348837849,"h":145.0451694557,"l":141.852482845,"c":143.9564363545,"v":640870.848818279,"t":1728057600}
+{"o":143.9564363545,"h":144.0956985036,"l":142.5419310797,"c":142.8090160237,"v":604918.2460296091,"t":1728061200}
+{"o":142.8090160237,"h":143.885887746,"l":142.338345479,"c":143.885887746,"v":562619.327349357,"t":1728064800}
+{"o":143.885887746,"h":144.5576843673,"l":143.5532947694,"c":143.8895498397,"v":463570.6256454465,"t":1728068400}
+{"o":143.8895498397,"h":144.6284931758,"l":142.8365287885,"c":143.7414637011,"v":423340.3715001731,"t":1728072000}
+{"o":143.7414637011,"h":144.5855560925,"l":143.2834219701,"c":143.6004838261,"v":453515.9089389856,"t":1728075600}
+{"o":143.6004838261,"h":143.9863191184,"l":142.5648405384,"c":142.9443856973,"v":398964.7776112069,"t":1728079200}
+{"o":142.9443856973,"h":143.4479302356,"l":142.3523975674,"c":143.2459375898,"v":322541.3203438419,"t":1728082800}
+{"o":143.2459375898,"h":144.0462548466,"l":143.0747024287,"c":144.0462343454,"v":341894.4155661275,"t":1728086400}
+{"o":144.0462343454,"h":144.0619912487,"l":142.8626752216,"c":143.5487558284,"v":377573.1009429786,"t":1728090000}
+{"o":143.5487558284,"h":143.7506548759,"l":142.1656393304,"c":142.4001505666,"v":429211.2129855541,"t":1728093600}
+{"o":142.4001505666,"h":142.4285953826,"l":141.712566349,"c":141.8784716792,"v":517547.049101061,"t":1728097200}
+{"o":141.8784716792,"h":142.7858536494,"l":141.0217841668,"c":142.3398674728,"v":497016.3422640046,"t":1728100800}
+{"o":142.3398674728,"h":143.591971174,"l":142.3055057097,"c":143.5676059412,"v":499400.0087463368,"t":1728104400}
+{"o":143.5676059412,"h":144.4649639983,"l":143.0072444872,"c":144.3271089791,"v":430280.6237597153,"t":1728108000}
+{"o":144.3271089791,"h":144.595062499,"l":143.4394341975,"c":143.8443566022,"v":388379.9809921207,"t":1728111600}
+{"o":143.8443566022,"h":144.9449985787,"l":143.7217850881,"c":144.4437147759,"v":394044.9922847049,"t":1728115200}
+{"o":144.4437147759,"h":144.9130084831,"l":144.3952505303,"c":144.7069248748,"v":315641.4219385593,"t":1728118800}
+{"o":144.7069248748,"h":144.7253645353,"l":142.8913043967,"c":143.9863057923,"v":333058.5947570801,"t":1728122400}
+{"o":143.9863057923,"h":144.2588004242,"l":143.3199780159,"c":143.49122241,"v":310427.8371426145,"t":1728126000}
+{"o":143.49122241,"h":144.1031867026,"l":143.398366706,"c":144.0506433548,"v":359578.3031479719,"t":1728129600}
+{"o":144.0506433548,"h":144.2183049147,"l":142.7392154484,"c":142.7958928192,"v":422603.8863033313,"t":1728133200}
+{"o":142.7958928192,"h":143.9547747399,"l":142.5317251555,"c":143.1571242884,"v":428975.7702561573,"t":1728136800}
+{"o":143.1571242884,"h":143.3483812206,"l":142.5644857418,"c":142.8988710113,"v":307394.8137162175,"t":1728140400}
+{"o":142.8988710113,"h":143.0370082943,"l":142.1582068976,"c":142.1984049384,"v":357745.4833299512,"t":1728144000}
+{"o":142.1984049384,"h":142.8737001999,"l":142.1323723849,"c":142.7436590094,"v":358092.6542220323,"t":1728147600}
+{"o":142.7436590094,"h":142.9249279551,"l":141.5432004544,"c":142.2982815379,"v":537881.7364067974,"t":1728151200}
+{"o":142.2982815379,"h":142.8187488024,"l":141.9772632236,"c":142.1668040173,"v":503572.0848301244,"t":1728154800}
+{"o":142.1668040173,"h":142.2507234884,"l":140.9905024851,"c":141.0402718247,"v":351810.0590905763,"t":1728158400}
+{"o":141.0402718247,"h":142.235136872,"l":141.0402718247,"c":141.644467618,"v":293348.6187529289,"t":1728162000}
+{"o":141.644467618,"h":142.986395151,"l":141.6255601906,"c":142.9732532341,"v":316158.7301489881,"t":1728165600}
+{"o":142.9732532341,"h":142.9784654468,"l":142.330854048,"c":142.5868312482,"v":337712.2017211915,"t":1728169200}
+{"o":142.5868312482,"h":142.703781914,"l":142.0054287559,"c":142.3072792943,"v":268867.5665764745,"t":1728172800}
+{"o":142.3072792943,"h":143.5092933263,"l":142.1271774727,"c":143.5044144116,"v":356228.7245643827,"t":1728176400}
+{"o":143.5044144116,"h":143.5732791315,"l":142.9096493568,"c":143.1723456953,"v":346160.7153284124,"t":1728180000}
+{"o":143.1723456953,"h":144.0479433599,"l":142.6394946691,"c":142.7351193092,"v":259880.230790621,"t":1728183600}
+{"o":142.7351193092,"h":143.1561019142,"l":142.0776628518,"c":142.4243164783,"v":238621.0385566605,"t":1728187200}
+{"o":142.4243164783,"h":142.9189277355,"l":142.1689981792,"c":142.6414401263,"v":212903.5609869455,"t":1728190800}
+{"o":142.6414401263,"h":143.389898534,"l":142.5508110781,"c":143.0765248383,"v":228888.4809187709,"t":1728194400}
+{"o":143.0765248383,"h":143.4404592169,"l":142.8172163171,"c":142.9777732772,"v":231573.158282501,"t":1728198000}
+{"o":142.9777732772,"h":143.7815594828,"l":142.639200878,"c":143.3186708431,"v":387185.0771688413,"t":1728201600}
+{"o":143.3186708431,"h":144.267878792,"l":143.2833818811,"c":143.751824686,"v":307187.5363052845,"t":1728205200}
+{"o":143.751824686,"h":144.068263717,"l":143.3646815851,"c":143.5318414684,"v":323567.1061334815,"t":1728208800}
+{"o":143.5318414684,"h":144.4111283863,"l":143.4017492152,"c":144.0430759157,"v":372123.346668551,"t":1728212400}
+{"o":144.0430759157,"h":144.6432000822,"l":143.960285412,"c":144.5472693927,"v":360717.0228146891,"t":1728216000}
+{"o":144.5472693927,"h":145.0287377525,"l":144.3998125368,"c":144.4076712195,"v":419267.2457591165,"t":1728219600}
+{"o":144.4076712195,"h":146.6034355069,"l":144.1303181442,"c":146.3936445781,"v":521975.6387285317,"t":1728223200}
+{"o":146.3936445781,"h":146.6792946871,"l":144.664438583,"c":146.058216118,"v":710492.4764961608,"t":1728226800}
+{"o":146.058216118,"h":146.5530118667,"l":144.9104131427,"c":144.915245885,"v":597607.7713932175,"t":1728230400}
+{"o":144.915245885,"h":145.6333877951,"l":144.8602215693,"c":145.0934540795,"v":429390.5608083559,"t":1728234000}
+{"o":145.0934540795,"h":146.0310712266,"l":145.0934540795,"c":145.8938548411,"v":408656.7019109172,"t":1728237600}
+{"o":145.8938548411,"h":146.5625158768,"l":145.2630027163,"c":145.4603055303,"v":430834.9024347891,"t":1728241200}
+{"o":152.2863161028,"h":152.9577970202,"l":151.6607383268,"c":152.2863161028,"v":393308.9919419828,"t":1721044800}
+{"o":152.2863161028,"h":154.235120162,"l":151.690325609,"c":153.235496524,"v":452897.5724246032,"t":1721048400}
+{"o":153.235496524,"h":154.171408431,"l":151.8281180207,"c":153.453226021,"v":476818.7803835162,"t":1721052000}
+{"o":153.453226021,"h":154.2288922469,"l":152.3729478469,"c":152.9980107722,"v":529899.4264585753,"t":1721055600}
+{"o":152.9980107722,"h":155.052868946,"l":152.6613673308,"c":154.0013792132,"v":656751.4677869147,"t":1721059200}
+{"o":154.0013792132,"h":155.5975410527,"l":153.5357468244,"c":154.3265673135,"v":597471.9503237606,"t":1721062800}
+{"o":154.3265673135,"h":156.6244162384,"l":153.8190292455,"c":155.931953741,"v":583286.6433498149,"t":1721066400}
+{"o":155.931953741,"h":157.335638418,"l":154.8291461233,"c":155.4904514713,"v":691018.3366137628,"t":1721070000}
+{"o":155.4904514713,"h":157.1312689054,"l":155.352724021,"c":156.7704363702,"v":509256.8310394469,"t":1721073600}
+{"o":156.7704363702,"h":157.5642633858,"l":155.9966745962,"c":156.0688024627,"v":461159.2207184431,"t":1721077200}
+{"o":156.0688024627,"h":159.4892970433,"l":155.9764916414,"c":158.8280097208,"v":579637.1560413681,"t":1721080800}
+{"o":158.8280097208,"h":159.9706067204,"l":157.96325237,"c":159.3127405611,"v":618378.4482551244,"t":1721084400}
+{"o":159.3127405611,"h":160.1039391594,"l":157.854134525,"c":158.0373678264,"v":670165.9175636129,"t":1721088000}
+{"o":158.0373678264,"h":158.6666391355,"l":157.373931236,"c":158.2969674392,"v":458225.2301713902,"t":1721091600}
+{"o":158.2969674392,"h":158.3450733623,"l":156.3517459193,"c":156.6536647306,"v":394518.801519013,"t":1721095200}
+{"o":156.6536647306,"h":158.1114936226,"l":156.2009611563,"c":157.8898407024,"v":393131.5764851304,"t":1721098800}
+{"o":157.8898407024,"h":158.5905618341,"l":157.3804404339,"c":158.1211226266,"v":358045.6254504008,"t":1721102400}
+{"o":158.1211226266,"h":158.7708282707,"l":153.1583560628,"c":155.4819029275,"v":584098.2308563569,"t":1721106000}
+{"o":155.4819029275,"h":156.908135686,"l":153.7455310792,"c":153.8654378759,"v":461750.487874034,"t":1721109600}
+{"o":153.8654378759,"h":155.6566690257,"l":153.8294972881,"c":154.5133950942,"v":487408.8515214326,"t":1721113200}
+{"o":154.5133950942,"h":155.5048714709,"l":152.6002110929,"c":154.4568494659,"v":467965.4840295414,"t":1721116800}
+{"o":154.4568494659,"h":155.8549789901,"l":153.8944168778,"c":155.0970424585,"v":403710.9486138572,"t":1721120400}
+{"o":155.0970424585,"h":156.5491241099,"l":154.7121597705,"c":156.4248598846,"v":428769.0136486241,"t":1721124000}
+{"o":156.4248598846,"h":157.5728221325,"l":155.7938305117,"c":157.343143116,"v":473380.7594268996,"t":1721127600}
+{"o":157.343143116,"h":157.9602202979,"l":155.7541921671,"c":155.9030398853,"v":493969.1931394817,"t":1721131200}
+{"o":155.9030398853,"h":157.2773769807,"l":155.62694769,"c":155.6891773407,"v":485284.3908589192,"t":1721134800}
+{"o":155.6891773407,"h":156.315621913,"l":154.5352183386,"c":155.9266233526,"v":519248.8217701135,"t":1721138400}
+{"o":155.9266233526,"h":161.3973460648,"l":155.6529413917,"c":160.9380902118,"v":682046.8311900926,"t":1721142000}
+{"o":160.9380902118,"h":161.8285483595,"l":158.9995777837,"c":160.9579174096,"v":802363.2110408624,"t":1721145600}
+{"o":160.9579174096,"h":162.5058343957,"l":160.1590538637,"c":162.1264163973,"v":589200.5038897974,"t":1721149200}
+{"o":162.1264163973,"h":162.3771498769,"l":161.127540669,"c":162.0266393174,"v":548293.3629416795,"t":1721152800}
+{"o":162.0266393174,"h":162.5184439601,"l":161.0018067795,"c":161.9349969226,"v":380021.0935680007,"t":1721156400}
+{"o":161.9349969226,"h":162.05043876,"l":159.6788593582,"c":159.7428198616,"v":457089.394911117,"t":1721160000}
+{"o":159.7428198616,"h":161.2322888006,"l":159.5891276345,"c":160.5548011475,"v":371016.7246664676,"t":1721163600}
+{"o":160.5548011475,"h":160.7732440467,"l":159.0829828025,"c":159.9878863411,"v":429393.3212551347,"t":1721167200}
+{"o":159.9878863411,"h":161.8532537358,"l":159.7658763216,"c":160.6364643028,"v":352343.4845174724,"t":1721170800}
+{"o":160.6364643028,"h":161.6597694667,"l":160.43410197,"c":161.3413371119,"v":398722.1855504686,"t":1721174400}
+{"o":161.3413371119,"h":163.8526374698,"l":161.2430382005,"c":161.9708131773,"v":552148.8295706104,"t":1721178000}
+{"o":161.9708131773,"h":162.5403860898,"l":161.0807415612,"c":161.1600534627,"v":356117.0436660342,"t":1721181600}
+{"o":161.1600534627,"h":161.2465320352,"l":160.0629022683,"c":161.0101035983,"v":359901.2765650902,"t":1721185200}
+{"o":161.0101035983,"h":161.6336374191,"l":160.2701081475,"c":161.3630170151,"v":356841.1146823174,"t":1721188800}
+{"o":161.3630170151,"h":162.5790229474,"l":161.0878191254,"c":161.4847701776,"v":425894.3057090354,"t":1721192400}
+{"o":161.4847701776,"h":162.2662487474,"l":160.9493434005,"c":161.2283339709,"v":334846.864087156,"t":1721196000}
+{"o":161.2283339709,"h":161.3059232929,"l":160.0859973699,"c":160.6518275341,"v":342586.1137613029,"t":1721199600}
+{"o":160.6518275341,"h":162.7263684654,"l":159.5819283707,"c":161.9475814958,"v":426921.2777976702,"t":1721203200}
+{"o":161.9475814958,"h":163.5692141602,"l":161.5234888252,"c":163.5206099191,"v":345314.4878729347,"t":1721206800}
+{"o":163.5206099191,"h":163.5219044688,"l":162.3862219112,"c":162.573162085,"v":304319.7220304788,"t":1721210400}
+{"o":162.573162085,"h":162.6409034224,"l":160.2450180928,"c":160.8102171565,"v":367824.4158601669,"t":1721214000}
+{"o":160.8102171565,"h":161.4750266071,"l":160.4742584299,"c":160.8676620214,"v":346347.4188153898,"t":1721217600}
+{"o":160.8676620214,"h":162.0249377162,"l":159.6787308506,"c":161.8240894832,"v":435710.7255148822,"t":1721221200}
+{"o":161.8240894832,"h":161.9879417681,"l":160.017737217,"c":160.3080768839,"v":405737.8616652376,"t":1721224800}
+{"o":160.3080768839,"h":160.6150084408,"l":157.7229397242,"c":158.1216480035,"v":435919.9713681596,"t":1721228400}
+{"o":158.1216480035,"h":158.2936706223,"l":154.6475932617,"c":155.8821345616,"v":589353.1842260322,"t":1721232000}
+{"o":155.8821345616,"h":157.3314872582,"l":155.6071532717,"c":156.4125123167,"v":436586.9687805172,"t":1721235600}
+{"o":156.4125123167,"h":157.6005824469,"l":156.1087356055,"c":156.5900497068,"v":341985.1101623495,"t":1721239200}
+{"o":156.5900497068,"h":157.3849818042,"l":156.0971893041,"c":156.7251294858,"v":344895.2306137403,"t":1721242800}
+{"o":156.7251294858,"h":157.2969312464,"l":156.1429167896,"c":156.1736131151,"v":353271.2907864622,"t":1721246400}
+{"o":156.1736131151,"h":156.7550721789,"l":154.8969597902,"c":156.4197098164,"v":411864.8356038606,"t":1721250000}
+{"o":156.4197098164,"h":156.9068550373,"l":155.6595079543,"c":155.8918493537,"v":391417.6193506386,"t":1721253600}
+{"o":155.8918493537,"h":156.2208584204,"l":155.1723503611,"c":155.4881344875,"v":314262.8861167582,"t":1721257200}
+{"o":155.4881344875,"h":158.2559224328,"l":155.4340426318,"c":157.8963638565,"v":333718.8768178594,"t":1721260800}
+{"o":157.8963638565,"h":159.1687773088,"l":157.5311187237,"c":159.1005902209,"v":316497.0850600965,"t":1721264400}
+{"o":159.1005902209,"h":159.813390224,"l":156.9553656416,"c":158.5348196602,"v":389378.3174582057,"t":1721268000}
+{"o":158.5348196602,"h":159.503675461,"l":158.3370916252,"c":158.8967641877,"v":318381.1173419929,"t":1721271600}
+{"o":158.8967641877,"h":159.0184368498,"l":157.4467832516,"c":157.6730802411,"v":342007.2554103859,"t":1721275200}
+{"o":157.6730802411,"h":159.5086037508,"l":157.0412040198,"c":159.128622972,"v":356226.549134275,"t":1721278800}
+{"o":159.128622972,"h":159.903717048,"l":158.652897028,"c":159.7432720259,"v":401698.2835688762,"t":1721282400}
+{"o":159.7432720259,"h":159.8626986401,"l":158.5454929979,"c":158.6052586453,"v":440878.7863309729,"t":1721286000}
+{"o":158.6052586453,"h":159.5227269728,"l":158.1802284002,"c":159.3913125994,"v":413802.931792227,"t":1721289600}
+{"o":159.3913125994,"h":159.8784572723,"l":158.9815040492,"c":159.4206305105,"v":383363.4955481871,"t":1721293200}
+{"o":159.4206305105,"h":159.4206305105,"l":158.2218600263,"c":159.1593791693,"v":361493.1746196506,"t":1721296800}
+{"o":159.1593791693,"h":159.5576071393,"l":158.4022615339,"c":159.417776446,"v":382938.775292767,"t":1721300400}
+{"o":159.417776446,"h":161.4407491331,"l":159.3636456449,"c":160.8962436846,"v":438706.4474507624,"t":1721304000}
+{"o":160.8962436846,"h":161.5525045036,"l":159.9674016394,"c":160.6764873527,"v":451845.9715211872,"t":1721307600}
+{"o":160.6764873527,"h":161.0926774375,"l":157.5794725025,"c":158.0214076316,"v":559310.1454070985,"t":1721311200}
+{"o":158.0214076316,"h":158.0214076316,"l":156.027038269,"c":156.34109803,"v":569747.6900432693,"t":1721314800}
+{"o":156.34109803,"h":157.6403965519,"l":155.0330581495,"c":157.4907388804,"v":496916.8785408235,"t":1721318400}
+{"o":157.4907388804,"h":157.6226228382,"l":155.7768390527,"c":155.9261285776,"v":396582.3105380422,"t":1721322000}
+{"o":155.9261285776,"h":157.2991670122,"l":155.371902198,"c":156.3547846466,"v":455128.4955366428,"t":1721325600}
+{"o":156.3547846466,"h":157.4591564586,"l":155.5012243137,"c":156.8924792456,"v":389409.3657772888,"t":1721329200}
+{"o":156.8924792456,"h":157.9665303739,"l":156.3107709028,"c":157.9665303739,"v":342971.5317343587,"t":1721332800}
+{"o":157.9665303739,"h":158.4208955782,"l":157.4130017431,"c":158.3405083891,"v":327008.5164573999,"t":1721336400}
+{"o":158.3405083891,"h":160.4076342591,"l":157.8833528816,"c":159.8619457677,"v":406271.2560710859,"t":1721340000}
+{"o":159.8619457677,"h":160.1937367259,"l":158.858386857,"c":159.1547898574,"v":336877.4922481179,"t":1721343600}
+{"o":159.1547898574,"h":159.3337961231,"l":157.6893138311,"c":157.9925455801,"v":421974.3564510486,"t":1721347200}
+{"o":157.9925455801,"h":158.5425425023,"l":156.1807253859,"c":158.4784558283,"v":353554.9290215406,"t":1721350800}
+{"o":158.4784558283,"h":159.684413905,"l":157.9242080703,"c":158.6704396877,"v":336089.5478148411,"t":1721354400}
+{"o":158.6704396877,"h":161.9007244486,"l":158.6236495368,"c":161.7436220491,"v":425369.6757362011,"t":1721358000}
+{"o":161.7436220491,"h":162.2987659204,"l":160.743903488,"c":160.7451462354,"v":352194.4599184149,"t":1721361600}
+{"o":160.7451462354,"h":162.2967433915,"l":160.6265365458,"c":162.1591651502,"v":331725.8766330482,"t":1721365200}
+{"o":162.1591651502,"h":165.484917614,"l":162.0665574033,"c":164.3965995235,"v":459835.9894629465,"t":1721368800}
+{"o":164.3965995235,"h":164.4191623664,"l":160.8035555611,"c":161.4144803177,"v":444158.1647894525,"t":1721372400}
+{"o":161.4144803177,"h":162.2598901967,"l":159.2321871992,"c":161.7890027838,"v":529184.2895770763,"t":1721376000}
+{"o":161.7890027838,"h":163.3275545987,"l":160.3858732923,"c":160.6540737875,"v":487539.0837904204,"t":1721379600}
+{"o":160.6540737875,"h":162.9227172828,"l":160.296381004,"c":161.9642460107,"v":390999.6804879212,"t":1721383200}
+{"o":161.9642460107,"h":162.8262802612,"l":161.6436685247,"c":162.5659328389,"v":336283.6730361394,"t":1721386800}
+{"o":162.5659328389,"h":164.2124441858,"l":162.2284636496,"c":163.8171766915,"v":380138.749139689,"t":1721390400}
+{"o":163.8171766915,"h":167.7665589258,"l":162.3735384191,"c":166.9636580452,"v":513541.5639176846,"t":1721394000}
+{"o":166.9636580452,"h":168.8064031826,"l":166.5515312777,"c":168.7077417293,"v":580211.1060191581,"t":1721397600}
+{"o":168.7077417293,"h":169.0032100747,"l":167.0872764483,"c":168.8264462912,"v":592432.0619133289,"t":1721401200}
+{"o":168.8264462912,"h":171.5772034194,"l":168.7620055209,"c":169.273954052,"v":680847.8773415945,"t":1721404800}
+{"o":169.273954052,"h":170.6716959226,"l":168.7762202068,"c":170.5008283051,"v":464547.5971027486,"t":1721408400}
+{"o":170.5008283051,"h":170.6034720172,"l":168.2828450084,"c":169.8254692601,"v":371139.0382229476,"t":1721412000}
+{"o":169.8254692601,"h":170.9874720575,"l":169.6294097851,"c":170.476995905,"v":464788.1330323518,"t":1721415600}
+{"o":170.476995905,"h":170.5864691474,"l":167.9853047144,"c":169.1141805295,"v":445730.709651046,"t":1721419200}
+{"o":169.1141805295,"h":169.9781440775,"l":167.9844095273,"c":168.1388173416,"v":396919.5680013166,"t":1721422800}
+{"o":168.1388173416,"h":169.4853387062,"l":168.1388173416,"c":168.754462833,"v":381453.1166500266,"t":1721426400}
+{"o":168.754462833,"h":169.6241000515,"l":168.7233883311,"c":169.1854388001,"v":339467.9758410325,"t":1721430000}
+{"o":169.1854388001,"h":169.8084436338,"l":168.3344743728,"c":169.4546207134,"v":376630.8885455792,"t":1721433600}
+{"o":169.4546207134,"h":170.8324064234,"l":169.3363569133,"c":170.2660304062,"v":336320.1050786026,"t":1721437200}
+{"o":170.2660304062,"h":171.8266557017,"l":169.8411946007,"c":170.9741150249,"v":292452.2275839559,"t":1721440800}
+{"o":170.9741150249,"h":171.5365521317,"l":169.5626578693,"c":169.663431502,"v":279760.1337944234,"t":1721444400}
+{"o":169.663431502,"h":170.4424897752,"l":169.5982066437,"c":170.3486391544,"v":263746.1686092971,"t":1721448000}
+{"o":170.3486391544,"h":170.3990160245,"l":169.217079964,"c":169.9968116182,"v":312248.312926789,"t":1721451600}
+{"o":169.9968116182,"h":170.3419681236,"l":169.1039142812,"c":169.2323598631,"v":294962.2093121923,"t":1721455200}
+{"o":169.2323598631,"h":169.5111766561,"l":168.4894467423,"c":168.6358119553,"v":278704.2593441529,"t":1721458800}
+{"o":168.6358119553,"h":169.4567733231,"l":168.4012960621,"c":168.7251536364,"v":295276.6662331269,"t":1721462400}
+{"o":168.7251536364,"h":169.8580127269,"l":168.3125975071,"c":169.096197565,"v":310547.2807600976,"t":1721466000}
+{"o":169.096197565,"h":169.5353861848,"l":168.5005265069,"c":168.7158593055,"v":331107.4828837897,"t":1721469600}
+{"o":168.7158593055,"h":168.8396955077,"l":167.7118013687,"c":168.0085087643,"v":309588.0134829651,"t":1721473200}
+{"o":168.0085087643,"h":168.9622097507,"l":168.0085087643,"c":168.4688657433,"v":325716.6935975787,"t":1721476800}
+{"o":168.4688657433,"h":168.7443290728,"l":167.3441976216,"c":168.2545699931,"v":376708.558482562,"t":1721480400}
+{"o":168.2545699931,"h":169.4241354309,"l":168.0687671504,"c":169.0844059393,"v":520065.6806201761,"t":1721484000}
+{"o":169.0844059393,"h":169.7413983786,"l":168.7761395259,"c":169.2259448469,"v":416100.4023442087,"t":1721487600}
+{"o":169.2259448469,"h":170.4585278081,"l":168.9726783556,"c":169.7023311595,"v":443485.2020461307,"t":1721491200}
+{"o":169.7023311595,"h":174.4108685157,"l":169.354774565,"c":174.2201949435,"v":515900.1332517574,"t":1721494800}
+{"o":174.2201949435,"h":174.5739421374,"l":173.1385053654,"c":173.5963999974,"v":388218.4422533252,"t":1721498400}
+{"o":173.5963999974,"h":174.2066582794,"l":172.209800685,"c":172.476407427,"v":379935.3005008626,"t":1721502000}
+{"o":172.476407427,"h":174.0982852216,"l":172.4388371404,"c":173.6791355781,"v":365042.9053664162,"t":1721505600}
+{"o":173.6791355781,"h":174.5839969566,"l":172.728740978,"c":174.5054335975,"v":362589.7550389986,"t":1721509200}
+{"o":174.5054335975,"h":175.0656713684,"l":172.9589253623,"c":173.3745572787,"v":361678.5030266021,"t":1721512800}
+{"o":173.3745572787,"h":174.3231248891,"l":173.2375508902,"c":173.5962246588,"v":259333.486168459,"t":1721516400}
+{"o":173.5962246588,"h":174.1790280698,"l":172.813037481,"c":173.0340669857,"v":269305.4451370573,"t":1721520000}
+{"o":173.0340669857,"h":174.4913905312,"l":172.9648066831,"c":174.032431569,"v":291563.6486080701,"t":1721523600}
+{"o":174.032431569,"h":175.4435544814,"l":173.5499262098,"c":173.6203446997,"v":294223.6097256208,"t":1721527200}
+{"o":173.6203446997,"h":174.0326394676,"l":173.0663272382,"c":173.1803006315,"v":274138.9228280443,"t":1721530800}
+{"o":173.1803006315,"h":173.7881840952,"l":172.9506963083,"c":173.1404884461,"v":272063.5779119762,"t":1721534400}
+{"o":173.1404884461,"h":173.4363585495,"l":172.5332547772,"c":173.1375868849,"v":295291.5925488268,"t":1721538000}
+{"o":173.1375868849,"h":173.4046341332,"l":171.1853860901,"c":171.3760513952,"v":331372.4178998649,"t":1721541600}
+{"o":171.3760513952,"h":171.9107774477,"l":171.0274110216,"c":171.3218640374,"v":300853.6222382018,"t":1721545200}
+{"o":171.3218640374,"h":171.9610865037,"l":171.2626299777,"c":171.4980174328,"v":277393.0069654356,"t":1721548800}
+{"o":171.4980174328,"h":172.6860933957,"l":171.2968985301,"c":172.6824144414,"v":276919.3182141507,"t":1721552400}
+{"o":172.6824144414,"h":173.0001088696,"l":172.140783055,"c":172.1756588147,"v":299740.237271874,"t":1721556000}
+{"o":172.1756588147,"h":172.9534410079,"l":172.090014227,"c":172.8631538869,"v":325561.9002313144,"t":1721559600}
+{"o":172.8631538869,"h":173.3901387221,"l":172.3865570714,"c":172.709380462,"v":352495.2872454646,"t":1721563200}
+{"o":172.709380462,"h":173.3737117859,"l":171.6149014052,"c":172.1901668519,"v":358103.1020145073,"t":1721566800}
+{"o":172.1901668519,"h":174.5064037103,"l":171.4571125101,"c":174.0594914382,"v":487556.7136640426,"t":1721570400}
+{"o":174.0594914382,"h":176.5307781638,"l":173.1089376995,"c":175.4375245836,"v":551079.7970508423,"t":1721574000}
+{"o":175.4375245836,"h":177.2088331967,"l":174.5395972803,"c":176.9758028835,"v":489601.989718708,"t":1721577600}
+{"o":176.9758028835,"h":177.1955810017,"l":172.7071995802,"c":173.5322087161,"v":602098.9240445107,"t":1721581200}
+{"o":173.5322087161,"h":177.8569611984,"l":170.6441192343,"c":174.9420011889,"v":1140542.8053943745,"t":1721584800}
+{"o":174.9420011889,"h":178.0508405389,"l":174.3341455863,"c":177.9651742031,"v":555300.7957214911,"t":1721588400}
+{"o":177.9651742031,"h":184.5740009764,"l":177.4475522793,"c":182.2424897908,"v":837308.1660450603,"t":1721592000}
+{"o":182.2424897908,"h":184.7444485755,"l":181.4620882365,"c":184.2788013768,"v":642034.5215363045,"t":1721595600}
+{"o":184.2788013768,"h":184.3718806328,"l":181.0194945242,"c":183.8980908795,"v":579239.2709063343,"t":1721599200}
+{"o":183.8980908795,"h":185.4117064638,"l":183.5398395196,"c":184.4029910258,"v":502305.1878532346,"t":1721602800}
+{"o":184.4029910258,"h":185.6336805479,"l":182.5420618385,"c":182.814178552,"v":524855.9224902163,"t":1721606400}
+{"o":182.814178552,"h":183.1166774233,"l":181.0908894082,"c":181.2100189916,"v":456306.2890410568,"t":1721610000}
+{"o":181.2100189916,"h":183.0071682177,"l":180.8777500501,"c":182.1472460486,"v":442536.8884588696,"t":1721613600}
+{"o":182.1472460486,"h":182.3187723349,"l":180.522050265,"c":180.7079444882,"v":384090.7468988309,"t":1721617200}
+{"o":180.7079444882,"h":181.5577173258,"l":180.4308976875,"c":181.1004658907,"v":352349.5805654232,"t":1721620800}
+{"o":181.1004658907,"h":181.3342998357,"l":178.032870907,"c":179.0900675122,"v":411317.8386058584,"t":1721624400}
+{"o":179.0900675122,"h":179.9279906192,"l":178.0981140299,"c":179.2921627532,"v":539206.9179580003,"t":1721628000}
+{"o":179.2921627532,"h":179.2934106506,"l":177.4851928144,"c":178.2286661946,"v":432070.2691632116,"t":1721631600}
+{"o":178.2286661946,"h":179.185083604,"l":176.6586487044,"c":177.0861977239,"v":433849.3998430363,"t":1721635200}
+{"o":177.0861977239,"h":178.7588148538,"l":176.573320673,"c":178.7588148538,"v":386946.0224998274,"t":1721638800}
+{"o":178.7588148538,"h":180.8574092439,"l":178.5157893094,"c":179.2782040573,"v":393257.5364824691,"t":1721642400}
+{"o":179.2782040573,"h":180.6915389298,"l":179.0665481217,"c":180.4617292913,"v":366817.350719157,"t":1721646000}
+{"o":180.4617292913,"h":180.9803625631,"l":179.2663770507,"c":180.2260778854,"v":386800.4400728515,"t":1721649600}
+{"o":180.2260778854,"h":181.6294562774,"l":177.9371071599,"c":178.5211850032,"v":493003.1650356711,"t":1721653200}
+{"o":178.5211850032,"h":179.9786676363,"l":176.9847315864,"c":177.9306381341,"v":534684.128063224,"t":1721656800}
+{"o":177.9306381341,"h":180.4329022451,"l":176.8814776789,"c":179.6135986446,"v":504198.9024923502,"t":1721660400}
+{"o":179.6135986446,"h":180.5163652864,"l":178.7964111651,"c":179.0296050986,"v":513024.9539246305,"t":1721664000}
+{"o":179.0296050986,"h":181.1870647125,"l":178.4778182237,"c":181.0054012002,"v":409686.703247564,"t":1721667600}
+{"o":181.0054012002,"h":182.6530793429,"l":180.7025614379,"c":180.8332506183,"v":449047.7905386602,"t":1721671200}
+{"o":180.8332506183,"h":182.8770535234,"l":180.5894985052,"c":182.6930400672,"v":420879.2484656224,"t":1721674800}
+{"o":182.6930400672,"h":183.212952055,"l":181.6082785894,"c":182.367430733,"v":549887.3707363328,"t":1721678400}
+{"o":182.367430733,"h":182.3802867942,"l":179.5923948637,"c":179.981419482,"v":528513.5028751713,"t":1721682000}
+{"o":179.981419482,"h":180.0156110457,"l":177.7639935756,"c":178.3406914562,"v":503210.0251651056,"t":1721685600}
+{"o":178.3406914562,"h":179.2265198759,"l":176.9902238939,"c":178.7179336428,"v":396475.867773959,"t":1721689200}
+{"o":178.7179336428,"h":180.3642325909,"l":178.522381611,"c":178.6866704893,"v":390841.1819004074,"t":1721692800}
+{"o":178.6866704893,"h":179.2408678971,"l":177.3037618775,"c":178.1638821223,"v":410399.1536373267,"t":1721696400}
+{"o":178.1638821223,"h":179.3386219049,"l":176.9718022382,"c":179.2885615994,"v":377755.2369619029,"t":1721700000}
+{"o":179.2885615994,"h":179.6686598722,"l":178.7027984234,"c":178.8625338549,"v":489774.2234507334,"t":1721703600}
+{"o":178.8625338549,"h":178.936899004,"l":175.2400144568,"c":175.4543038395,"v":508273.0764510162,"t":1721707200}
+{"o":175.4543038395,"h":175.6719886218,"l":173.5448752663,"c":174.2505371313,"v":524188.739348435,"t":1721710800}
+{"o":174.2505371313,"h":175.7989016392,"l":173.8832571418,"c":174.8378271528,"v":534264.3194779718,"t":1721714400}
+{"o":174.8378271528,"h":176.0748424791,"l":174.5906656988,"c":175.8198802391,"v":422950.2156287433,"t":1721718000}
+{"o":175.8198802391,"h":177.8725517951,"l":175.5102262916,"c":177.1033381184,"v":418125.7696750775,"t":1721721600}
+{"o":177.1033381184,"h":178.0486771275,"l":176.5126878414,"c":177.6507031325,"v":380059.6276119139,"t":1721725200}
+{"o":177.6507031325,"h":178.5090863939,"l":177.0951833802,"c":177.0951833802,"v":361766.0336970816,"t":1721728800}
+{"o":177.0951833802,"h":177.0951833802,"l":173.9705377996,"c":175.3971223717,"v":444106.855440949,"t":1721732400}
+{"o":175.3971223717,"h":175.8645189777,"l":174.1033249092,"c":175.2420361293,"v":403224.8255160914,"t":1721736000}
+{"o":175.2420361293,"h":175.7068156373,"l":172.0450506373,"c":173.6578647447,"v":594288.9059070939,"t":1721739600}
+{"o":173.6578647447,"h":178.1932062541,"l":173.431540794,"c":177.9700305561,"v":700283.149151803,"t":1721743200}
+{"o":177.9700305561,"h":178.0876676974,"l":175.5828275531,"c":176.3775738147,"v":794281.0763968901,"t":1721746800}
+{"o":176.3775738147,"h":176.7978792454,"l":171.1921689325,"c":171.4416075554,"v":717766.418263889,"t":1721750400}
+{"o":171.4416075554,"h":173.8514391566,"l":170.475949198,"c":173.5611917141,"v":830073.0988160446,"t":1721754000}
+{"o":173.5611917141,"h":174.1699245828,"l":172.2134730018,"c":172.404386877,"v":610845.1243346542,"t":1721757600}
+{"o":172.404386877,"h":173.6287074381,"l":171.371140218,"c":171.7854410976,"v":550982.6473775782,"t":1721761200}
+{"o":171.7854410976,"h":174.064801748,"l":171.6680007506,"c":173.6382597876,"v":516393.390010842,"t":1721764800}
+{"o":173.6382597876,"h":174.6482927243,"l":172.8678765477,"c":172.8678765477,"v":520055.4236858304,"t":1721768400}
+{"o":172.8678765477,"h":173.5351754362,"l":171.2529569118,"c":172.6890027362,"v":440473.1485788211,"t":1721772000}
+{"o":172.6890027362,"h":173.1869049524,"l":171.0550142722,"c":172.8115228941,"v":399945.9840641442,"t":1721775600}
+{"o":172.8115228941,"h":174.1404723665,"l":170.8287668985,"c":170.8850114174,"v":446296.2418662311,"t":1721779200}
+{"o":170.8850114174,"h":173.1086456788,"l":170.7356083423,"c":171.3945650678,"v":415980.3205932694,"t":1721782800}
+{"o":171.3945650678,"h":173.2339459214,"l":170.893065036,"c":173.1607127621,"v":376008.285769876,"t":1721786400}
+{"o":173.1607127621,"h":174.3481113087,"l":172.5322709037,"c":173.4655712054,"v":354001.8666287453,"t":1721790000}
+{"o":173.4655712054,"h":173.656487526,"l":172.6189151788,"c":173.3216588676,"v":328792.9431445124,"t":1721793600}
+{"o":173.3216588676,"h":173.3853626069,"l":172.041751386,"c":172.965601181,"v":362815.485860998,"t":1721797200}
+{"o":172.965601181,"h":174.0520452753,"l":172.5659431925,"c":173.6071687702,"v":317085.9735056894,"t":1721800800}
+{"o":173.6071687702,"h":174.4307978331,"l":173.2915368418,"c":174.0143682151,"v":336258.7562760355,"t":1721804400}
+{"o":174.0143682151,"h":177.2083710875,"l":173.4852733684,"c":176.4786456113,"v":470083.7709090839,"t":1721808000}
+{"o":176.4786456113,"h":176.8525093047,"l":175.7240764941,"c":176.2949935439,"v":384818.2810002484,"t":1721811600}
+{"o":176.2949935439,"h":177.496699669,"l":176.0846672401,"c":177.2817190372,"v":358522.2072766832,"t":1721815200}
+{"o":177.2817190372,"h":178.2878484865,"l":177.2135392504,"c":177.5890778514,"v":368684.8488912918,"t":1721818800}
+{"o":177.5890778514,"h":177.7951378622,"l":176.0555900469,"c":176.3246740233,"v":380686.4775883216,"t":1721822400}
+{"o":176.3246740233,"h":178.8527128735,"l":176.1807643453,"c":177.149300808,"v":477224.1372444278,"t":1721826000}
+{"o":177.149300808,"h":181.6903762995,"l":176.8968824359,"c":180.8333166785,"v":609619.8671369796,"t":1721829600}
+{"o":180.8333166785,"h":181.5396916948,"l":177.5436591805,"c":177.6177676584,"v":583022.2932471132,"t":1721833200}
+{"o":177.6177676584,"h":180.3463705,"l":176.2468663519,"c":180.3463705,"v":603978.0892398525,"t":1721836800}
+{"o":180.3463705,"h":182.3181633138,"l":180.2182115185,"c":181.3812701165,"v":565538.4253064527,"t":1721840400}
+{"o":181.3812701165,"h":181.5027136307,"l":177.2320390788,"c":177.6402245151,"v":585455.7725162872,"t":1721844000}
+{"o":177.6402245151,"h":179.8391633496,"l":177.0952018175,"c":177.9167598786,"v":511113.8294672042,"t":1721847600}
+{"o":177.9167598786,"h":180.1189100051,"l":177.9167598786,"c":179.8808982525,"v":469365.397802814,"t":1721851200}
+{"o":179.8808982525,"h":180.0295272696,"l":175.474975075,"c":177.2539089589,"v":668895.434971365,"t":1721854800}
+{"o":177.2539089589,"h":179.0266721276,"l":176.9761762755,"c":177.1375247069,"v":573910.3791119093,"t":1721858400}
+{"o":177.1375247069,"h":177.9635620838,"l":175.8422243262,"c":177.8047284426,"v":528154.8001209644,"t":1721862000}
+{"o":177.8047284426,"h":179.3910558247,"l":176.9294614568,"c":178.3257306082,"v":470183.3220065339,"t":1721865600}
+{"o":178.3257306082,"h":178.3304153474,"l":171.9504405113,"c":175.1084832672,"v":1091550.6311481625,"t":1721869200}
+{"o":175.1084832672,"h":175.1127979216,"l":168.171382395,"c":170.5621540465,"v":894738.5405010383,"t":1721872800}
+{"o":170.5621540465,"h":170.8882088738,"l":169.0897280079,"c":170.354070614,"v":498483.122257727,"t":1721876400}
+{"o":170.354070614,"h":172.5848402167,"l":169.2497389987,"c":171.8137841141,"v":444782.6121834634,"t":1721880000}
+{"o":171.8137841141,"h":172.6704324291,"l":170.0680043626,"c":170.3228358604,"v":358061.4781118094,"t":1721883600}
+{"o":170.3228358604,"h":171.7483989075,"l":169.5245541481,"c":171.3887524746,"v":374057.0803056028,"t":1721887200}
+{"o":171.3887524746,"h":171.8522081973,"l":169.0827095335,"c":169.195195222,"v":398465.9733319906,"t":1721890800}
+{"o":169.195195222,"h":170.7416210933,"l":168.4586044092,"c":170.0527524497,"v":452603.4680635822,"t":1721894400}
+{"o":170.0527524497,"h":171.0078654189,"l":169.3794337267,"c":169.7076379191,"v":371264.0432102815,"t":1721898000}
+{"o":169.7076379191,"h":169.7744997376,"l":166.9063912899,"c":167.7254410029,"v":569753.8054210019,"t":1721901600}
+{"o":167.7254410029,"h":169.101269606,"l":167.4555607953,"c":168.5820362734,"v":490797.9196772393,"t":1721905200}
+{"o":168.5820362734,"h":169.5857086824,"l":166.1278038165,"c":167.2447066792,"v":629613.7317287668,"t":1721908800}
+{"o":167.2447066792,"h":168.5490388348,"l":166.30729388,"c":167.8770840714,"v":665025.7718325584,"t":1721912400}
+{"o":167.8770840714,"h":171.2310013857,"l":165.5498815479,"c":171.101700064,"v":840018.9717899874,"t":1721916000}
+{"o":171.101700064,"h":171.8416224694,"l":169.3981596329,"c":170.1696973055,"v":665339.2472439761,"t":1721919600}
+{"o":170.1696973055,"h":172.2554049367,"l":169.2896263869,"c":170.5021476885,"v":692524.7604017422,"t":1721923200}
+{"o":170.5021476885,"h":171.5352380851,"l":169.3918050612,"c":170.0424736171,"v":573185.7474609915,"t":1721926800}
+{"o":170.0424736171,"h":170.7186414844,"l":166.8376405389,"c":167.3968508198,"v":612254.2107483622,"t":1721930400}
+{"o":167.3968508198,"h":168.5484482456,"l":166.3855049008,"c":167.9062886749,"v":636881.0838845619,"t":1721934000}
+{"o":167.9062886749,"h":170.2831665276,"l":165.3091132558,"c":170.2831665276,"v":633522.223777158,"t":1721937600}
+{"o":170.2831665276,"h":172.3903500003,"l":169.4737144891,"c":171.6707143825,"v":676807.8197018979,"t":1721941200}
+{"o":171.6707143825,"h":172.5738294542,"l":170.9170371448,"c":172.0544610213,"v":494102.4424866871,"t":1721944800}
+{"o":172.0544610213,"h":172.6532444931,"l":170.9718314267,"c":171.6611321431,"v":441763.5382384511,"t":1721948400}
+{"o":171.6611321431,"h":173.2817629136,"l":171.4791827313,"c":172.7161297212,"v":469607.4494248679,"t":1721952000}
+{"o":172.7161297212,"h":174.0365044534,"l":172.3555837816,"c":173.8256465488,"v":511414.3900903363,"t":1721955600}
+{"o":173.8256465488,"h":175.8337536754,"l":173.6385552347,"c":175.4070022931,"v":498602.8956890819,"t":1721959200}
+{"o":175.4070022931,"h":176.703110836,"l":174.9034786896,"c":175.5062865674,"v":551640.8663456414,"t":1721962800}
+{"o":175.5062865674,"h":177.137388247,"l":175.4056619875,"c":176.9567466042,"v":467603.7974498134,"t":1721966400}
+{"o":176.9567466042,"h":177.4959488528,"l":176.2090765653,"c":176.8073195551,"v":435259.5211716992,"t":1721970000}
+{"o":176.8073195551,"h":177.4982264126,"l":176.5456676531,"c":176.9592243417,"v":369060.8730664167,"t":1721973600}
+{"o":176.9592243417,"h":177.5007768985,"l":176.4429380026,"c":176.5487238535,"v":348095.9885079908,"t":1721977200}
+{"o":176.5487238535,"h":178.0959844184,"l":176.4831961886,"c":177.915814367,"v":381806.6144381028,"t":1721980800}
+{"o":177.915814367,"h":179.8335583632,"l":177.915814367,"c":178.7794311797,"v":461601.153591939,"t":1721984400}
+{"o":178.7794311797,"h":179.4042089742,"l":177.992887969,"c":178.365196299,"v":438224.7594550189,"t":1721988000}
+{"o":178.365196299,"h":178.7849920681,"l":177.9026694508,"c":178.508937498,"v":357034.2461849544,"t":1721991600}
+{"o":178.508937498,"h":179.2129124344,"l":177.6217016407,"c":178.0194756469,"v":414058.1487401699,"t":1721995200}
+{"o":178.0194756469,"h":183.1192815118,"l":177.3184321079,"c":182.510162025,"v":539063.3101375969,"t":1721998800}
+{"o":182.510162025,"h":182.8913989046,"l":178.9733264944,"c":180.7504534208,"v":702371.2223370525,"t":1722002400}
+{"o":180.7504534208,"h":181.9911589813,"l":180.5216699026,"c":181.3185977123,"v":534357.2018021058,"t":1722006000}
+{"o":181.3185977123,"h":181.8561213263,"l":180.5211273214,"c":180.9694336475,"v":459435.8341750966,"t":1722009600}
+{"o":180.9694336475,"h":182.4278394448,"l":180.8430957839,"c":181.5905068879,"v":415123.2817542588,"t":1722013200}
+{"o":181.5905068879,"h":182.3010420086,"l":181.2545951182,"c":182.2857949412,"v":396042.0828330896,"t":1722016800}
+{"o":182.2857949412,"h":182.7728139755,"l":181.6174693624,"c":182.0503794348,"v":422824.4894860972,"t":1722020400}
+{"o":182.0503794348,"h":182.1418011986,"l":180.8532286202,"c":181.3128533877,"v":382356.8549181041,"t":1722024000}
+{"o":181.3128533877,"h":182.698719374,"l":180.9702147899,"c":182.1089425978,"v":364221.4041386999,"t":1722027600}
+{"o":182.1089425978,"h":183.1219551171,"l":181.7450210797,"c":183.0309767002,"v":353694.7912357524,"t":1722031200}
+{"o":183.0309767002,"h":183.4751451165,"l":182.5932535147,"c":182.8080905508,"v":342371.1252125981,"t":1722034800}
+{"o":182.8080905508,"h":183.1605463724,"l":181.7077900219,"c":182.238455604,"v":380622.6252445452,"t":1722038400}
+{"o":182.238455604,"h":182.281617279,"l":181.3269332844,"c":181.4723069447,"v":335736.4054168462,"t":1722042000}
+{"o":181.4723069447,"h":183.9472121389,"l":181.1234467181,"c":183.710308308,"v":368658.6712555184,"t":1722045600}
+{"o":183.710308308,"h":184.6885457347,"l":182.2958644221,"c":182.5145760924,"v":380642.5294139648,"t":1722049200}
+{"o":182.5145760924,"h":183.8070328149,"l":182.3360190224,"c":183.8070328149,"v":315718.3752358438,"t":1722052800}
+{"o":183.8070328149,"h":184.8438988124,"l":183.4187253249,"c":183.510577306,"v":365734.680649174,"t":1722056400}
+{"o":183.510577306,"h":184.750224089,"l":183.3989687886,"c":184.5540559458,"v":331225.1733134589,"t":1722060000}
+{"o":184.5540559458,"h":185.9956982383,"l":183.6780238024,"c":185.6346140937,"v":432511.7503241617,"t":1722063600}
+{"o":185.6346140937,"h":187.1343238461,"l":185.6180811595,"c":186.9902913311,"v":441972.5276269002,"t":1722067200}
+{"o":186.9902913311,"h":187.0079094942,"l":186.0311951609,"c":186.1852302196,"v":390741.7593221306,"t":1722070800}
+{"o":186.1852302196,"h":186.3322330387,"l":185.0721479675,"c":185.2130233945,"v":350852.8469487907,"t":1722074400}
+{"o":185.2130233945,"h":185.3353842548,"l":184.14413835,"c":185.2047543622,"v":439437.001489364,"t":1722078000}
+{"o":185.2047543622,"h":186.6441486858,"l":185.1933280575,"c":185.9166554399,"v":418227.1354926965,"t":1722081600}
+{"o":185.9166554399,"h":188.0577419419,"l":185.6853530539,"c":187.3138396881,"v":499663.0551022697,"t":1722085200}
+{"o":187.3138396881,"h":187.514804377,"l":184.2435069482,"c":185.033650182,"v":579047.7289585997,"t":1722088800}
+{"o":185.033650182,"h":185.3038182684,"l":181.3721050932,"c":182.284282793,"v":646384.6104385632,"t":1722092400}
+{"o":182.284282793,"h":183.0533559691,"l":181.3758332797,"c":181.5874904069,"v":519951.2878179454,"t":1722096000}
+{"o":181.5874904069,"h":182.3517802625,"l":180.2980889809,"c":180.6141643693,"v":581785.3074119936,"t":1722099600}
+{"o":180.6141643693,"h":182.6667999308,"l":180.4636336181,"c":181.1176889199,"v":493863.1948224773,"t":1722103200}
+{"o":181.1176889199,"h":181.4505303313,"l":179.2650395601,"c":181.30914355,"v":638669.8742620492,"t":1722106800}
+{"o":181.30914355,"h":183.057953452,"l":177.9679102252,"c":182.8828196148,"v":994043.3152162384,"t":1722110400}
+{"o":182.8828196148,"h":186.5106078915,"l":181.7921727355,"c":185.8110299008,"v":1164812.2799708694,"t":1722114000}
+{"o":185.8110299008,"h":186.5652998518,"l":185.1065871872,"c":185.4793964956,"v":888266.4261922039,"t":1722117600}
+{"o":185.4793964956,"h":185.4793964956,"l":183.4628972039,"c":183.7701963873,"v":848987.2785389918,"t":1722121200}
+{"o":183.7701963873,"h":184.959807216,"l":182.2788279622,"c":184.6911119496,"v":1338046.8026268762,"t":1722124800}
+{"o":184.6911119496,"h":186.4265816773,"l":184.6108910926,"c":185.501641024,"v":881599.0075719884,"t":1722128400}
+{"o":185.501641024,"h":186.0026861113,"l":184.4970827269,"c":184.866118923,"v":628206.1517765236,"t":1722132000}
+{"o":184.866118923,"h":184.9696137261,"l":183.8227337379,"c":184.1570079264,"v":622221.1007353646,"t":1722135600}
+{"o":184.1570079264,"h":184.6514859568,"l":181.9854847419,"c":182.0363947433,"v":503263.7163294886,"t":1722139200}
+{"o":182.0363947433,"h":182.7585329876,"l":180.9223456875,"c":182.4444853129,"v":538636.9622477795,"t":1722142800}
+{"o":182.4444853129,"h":182.6879683506,"l":181.4426833938,"c":181.9802259356,"v":474039.5317318254,"t":1722146400}
+{"o":181.9802259356,"h":183.8240525769,"l":181.500516252,"c":183.6418592319,"v":522927.8687960661,"t":1722150000}
+{"o":183.6418592319,"h":184.2711567666,"l":182.8375465481,"c":183.5287494108,"v":396621.2834026435,"t":1722153600}
+{"o":183.5287494108,"h":184.3607369635,"l":183.312670951,"c":183.4675472217,"v":378849.4438725741,"t":1722157200}
+{"o":183.4675472217,"h":184.5677959418,"l":183.2804105711,"c":184.2917215415,"v":399147.9429959189,"t":1722160800}
+{"o":184.2917215415,"h":185.6458189476,"l":184.2553301488,"c":185.0706878046,"v":538795.4017522827,"t":1722164400}
+{"o":185.0706878046,"h":186.1951625089,"l":184.5845435501,"c":185.6432692675,"v":577994.9231777206,"t":1722168000}
+{"o":185.6432692675,"h":186.4484636943,"l":185.3225029896,"c":186.14605058,"v":519499.4179233019,"t":1722171600}
+{"o":186.14605058,"h":186.4232888223,"l":183.9102606064,"c":184.5512457552,"v":670245.4492781023,"t":1722175200}
+{"o":184.5512457552,"h":184.8429453061,"l":183.5810753419,"c":183.8873184921,"v":592300.4422569235,"t":1722178800}
+{"o":183.8873184921,"h":184.7928018849,"l":183.2164521273,"c":183.4135670997,"v":512544.0577923513,"t":1722182400}
+{"o":183.4135670997,"h":184.1280971383,"l":182.9167012732,"c":183.6557205934,"v":453912.7590850691,"t":1722186000}
+{"o":183.6557205934,"h":185.2778118321,"l":183.3552605626,"c":184.8991077443,"v":473563.796125804,"t":1722189600}
+{"o":184.8991077443,"h":185.3430797972,"l":184.1350918368,"c":184.5493461814,"v":496621.091745391,"t":1722193200}
+{"o":184.5493461814,"h":185.1724149895,"l":184.1711015669,"c":185.0223306188,"v":499093.2152730222,"t":1722196800}
+{"o":185.0223306188,"h":185.1690940366,"l":183.4803255746,"c":184.3551390787,"v":536884.8157127398,"t":1722200400}
+{"o":184.3551390787,"h":184.8390119337,"l":182.4832716036,"c":183.2062978084,"v":581821.2474608846,"t":1722204000}
+{"o":183.2062978084,"h":184.9492361955,"l":182.8363809273,"c":184.7011666107,"v":416122.4691855763,"t":1722207600}
+{"o":184.7011666107,"h":188.9315664296,"l":184.2031738093,"c":187.8820252329,"v":588608.3565635558,"t":1722211200}
+{"o":187.8820252329,"h":188.7536085763,"l":187.0591604214,"c":187.3580544353,"v":505742.4776352948,"t":1722214800}
+{"o":187.3580544353,"h":192.2531408815,"l":187.0778144757,"c":192.042601005,"v":579475.6231287755,"t":1722218400}
+{"o":192.042601005,"h":193.0754168915,"l":191.4359171909,"c":191.96869017,"v":538029.1334110354,"t":1722222000}
+{"o":191.96869017,"h":193.4561852063,"l":191.6781212995,"c":193.3201060817,"v":451357.5455362746,"t":1722225600}
+{"o":193.3201060817,"h":193.6891553447,"l":192.6537261,"c":193.342361328,"v":500199.8877143016,"t":1722229200}
+{"o":193.342361328,"h":193.5091019453,"l":192.3322899475,"c":192.4592429695,"v":492302.7938555035,"t":1722232800}
+{"o":192.4592429695,"h":192.7733530651,"l":190.8779713913,"c":192.0361048669,"v":483662.2412198911,"t":1722236400}
+{"o":192.0361048669,"h":192.1617076611,"l":191.050715086,"c":191.3667081073,"v":374543.4583273834,"t":1722240000}
+{"o":191.3667081073,"h":191.8637558397,"l":191.0841435461,"c":191.7217325083,"v":313545.5979350469,"t":1722243600}
+{"o":191.7217325083,"h":191.7350757684,"l":190.3926054867,"c":190.6042518088,"v":366122.7464210835,"t":1722247200}
+{"o":190.6042518088,"h":191.6540877578,"l":190.0910627636,"c":190.6309657609,"v":421031.0112635267,"t":1722250800}
+{"o":190.6309657609,"h":192.8386430037,"l":190.4320404206,"c":192.2643978444,"v":526827.8428108897,"t":1722254400}
+{"o":192.2643978444,"h":192.5244224502,"l":190.1401005263,"c":190.4331128219,"v":593396.3871468964,"t":1722258000}
+{"o":190.4331128219,"h":190.6953446591,"l":186.5385921697,"c":187.3891621112,"v":778764.534982275,"t":1722261600}
+{"o":187.3891621112,"h":187.9831680093,"l":185.3903148092,"c":186.7715931224,"v":850156.1197489568,"t":1722265200}
+{"o":186.7715931224,"h":187.2362134247,"l":183.911975979,"c":184.5174230227,"v":679560.1288881433,"t":1722268800}
+{"o":184.5174230227,"h":186.7038611213,"l":184.1603042992,"c":186.3935384928,"v":555374.9982938173,"t":1722272400}
+{"o":186.3935384928,"h":187.151650519,"l":185.2936455482,"c":185.4329358509,"v":493770.9455006503,"t":1722276000}
+{"o":185.4329358509,"h":186.6218721319,"l":184.7873146077,"c":186.6163068869,"v":466766.8737033229,"t":1722279600}
+{"o":186.6163068869,"h":187.7940536228,"l":185.4358126405,"c":185.5627850295,"v":488503.2410226015,"t":1722283200}
+{"o":185.5627850295,"h":185.6618719618,"l":182.7717579158,"c":183.6411364504,"v":526855.7918451331,"t":1722286800}
+{"o":183.6411364504,"h":184.9184050053,"l":182.9082036112,"c":183.0055961078,"v":522422.1432362493,"t":1722290400}
+{"o":183.0055961078,"h":183.4063814852,"l":181.3925557098,"c":182.2760731449,"v":573639.6725619603,"t":1722294000}
+{"o":182.2760731449,"h":183.5239392063,"l":180.9528114979,"c":182.6305671035,"v":606978.4173870787,"t":1722297600}
+{"o":182.6305671035,"h":183.4528115038,"l":180.0481804355,"c":180.1855585896,"v":494802.1827925794,"t":1722301200}
+{"o":180.1855585896,"h":181.4107206102,"l":179.1161233609,"c":180.6749217279,"v":515042.9191648129,"t":1722304800}
+{"o":180.6749217279,"h":182.5331916329,"l":180.2744266242,"c":182.3581946344,"v":559176.3811111432,"t":1722308400}
+{"o":182.3581946344,"h":183.7731762824,"l":181.9905031841,"c":183.7453954359,"v":465921.9214521948,"t":1722312000}
+{"o":183.7453954359,"h":184.4692294096,"l":181.0494630666,"c":181.736145456,"v":544085.1704947911,"t":1722315600}
+{"o":181.736145456,"h":182.6570840251,"l":181.521262362,"c":182.2832932159,"v":416735.6145222702,"t":1722319200}
+{"o":182.2832932159,"h":183.3687696342,"l":182.0761786856,"c":182.1762890228,"v":442025.7969647273,"t":1722322800}
+{"o":182.1762890228,"h":182.6176475204,"l":180.658319488,"c":180.8091533262,"v":456957.1521033655,"t":1722326400}
+{"o":180.8091533262,"h":181.797213279,"l":180.7836897617,"c":181.3335448545,"v":418850.3707678122,"t":1722330000}
+{"o":181.3335448545,"h":181.5465325278,"l":180.0606718135,"c":180.5930855738,"v":488175.911110029,"t":1722333600}
+{"o":180.5930855738,"h":180.9414912541,"l":179.865850303,"c":180.7689653316,"v":373957.3712690096,"t":1722337200}
+{"o":180.7689653316,"h":181.2718846421,"l":179.0762591434,"c":181.1599567868,"v":428378.4602384988,"t":1722340800}
+{"o":181.1599567868,"h":182.3708277273,"l":179.1078152389,"c":179.3616158389,"v":602205.8887717309,"t":1722344400}
+{"o":179.3616158389,"h":181.6987948224,"l":178.5259097222,"c":180.3721352134,"v":769919.7651743572,"t":1722348000}
+{"o":180.3721352134,"h":181.6843119779,"l":178.8651192855,"c":180.7865529334,"v":636862.1165152629,"t":1722351600}
+{"o":180.7865529334,"h":181.2988935014,"l":179.612859999,"c":179.6346314865,"v":544669.0011540091,"t":1722355200}
+{"o":179.6346314865,"h":179.7302990725,"l":176.9268816548,"c":177.1854680923,"v":645587.8810861519,"t":1722358800}
+{"o":177.1854680923,"h":178.1368483972,"l":176.463264564,"c":177.6977284828,"v":566770.1100371996,"t":1722362400}
+{"o":177.6977284828,"h":177.9767610725,"l":176.0711384566,"c":177.701257025,"v":581005.7662255655,"t":1722366000}
+{"o":177.701257025,"h":179.698728169,"l":175.3184596698,"c":179.4841674915,"v":649659.8486814209,"t":1722369600}
+{"o":179.4841674915,"h":179.728621139,"l":178.7649787437,"c":179.2784529429,"v":441798.3143046672,"t":1722373200}
+{"o":179.2784529429,"h":179.3742666691,"l":178.4668543557,"c":179.1333398879,"v":392087.5633851212,"t":1722376800}
+{"o":179.1333398879,"h":179.7621870985,"l":178.6294829143,"c":178.9329160815,"v":330851.730723517,"t":1722380400}
+{"o":178.9329160815,"h":180.7208763487,"l":177.8627794821,"c":180.5407995121,"v":456791.0337436002,"t":1722384000}
+{"o":180.5407995121,"h":181.3488980044,"l":179.5841382883,"c":181.1757883164,"v":394270.0246123626,"t":1722387600}
+{"o":181.1757883164,"h":181.4896727148,"l":179.8084978177,"c":180.1508555794,"v":369544.097740059,"t":1722391200}
+{"o":180.1508555794,"h":181.2883480056,"l":179.9850493217,"c":180.7477672113,"v":398120.7613143545,"t":1722394800}
+{"o":180.7477672113,"h":180.8743741489,"l":177.910916883,"c":178.9237304979,"v":430476.2811690019,"t":1722398400}
+{"o":178.9237304979,"h":181.6428881203,"l":178.0027205228,"c":181.4905764325,"v":473069.5066739944,"t":1722402000}
+{"o":181.4905764325,"h":183.4370111189,"l":181.2858478371,"c":183.2000550681,"v":477857.7117766294,"t":1722405600}
+{"o":183.2000550681,"h":183.6171147608,"l":182.6547249746,"c":182.8501067777,"v":383975.7310451421,"t":1722409200}
+{"o":182.8501067777,"h":183.8500968304,"l":182.2103064892,"c":183.6859375817,"v":403681.3626942699,"t":1722412800}
+{"o":183.6859375817,"h":184.2737954972,"l":182.8944573107,"c":183.3026517671,"v":350569.976664212,"t":1722416400}
+{"o":183.3026517671,"h":183.4025127668,"l":181.7967411674,"c":181.8848606553,"v":337378.8076934179,"t":1722420000}
+{"o":181.8848606553,"h":182.4701165667,"l":181.0810812381,"c":181.4068286215,"v":379821.5228274532,"t":1722423600}
+{"o":181.4068286215,"h":182.193604282,"l":180.843711013,"c":180.90714927,"v":365243.3406272533,"t":1722427200}
+{"o":180.90714927,"h":184.0335821551,"l":180.8590683698,"c":182.3975279104,"v":449190.7885524322,"t":1722430800}
+{"o":182.3975279104,"h":183.5317475082,"l":179.8568477275,"c":180.3322650268,"v":560965.7749288413,"t":1722434400}
+{"o":180.3322650268,"h":180.9409052749,"l":179.5195738719,"c":179.7664661725,"v":442861.1142934441,"t":1722438000}
+{"o":179.7664661725,"h":181.7411369039,"l":179.2540761105,"c":179.9373963688,"v":448382.803885601,"t":1722441600}
+{"o":179.9373963688,"h":182.4209999664,"l":179.500982749,"c":181.660950273,"v":449289.0519210159,"t":1722445200}
+{"o":181.660950273,"h":181.9851660385,"l":178.6725507317,"c":180.4590058064,"v":596463.5257968123,"t":1722448800}
+{"o":180.4590058064,"h":181.1989409727,"l":174.8267241757,"c":176.3255001881,"v":911859.3667551593,"t":1722452400}
+{"o":176.3255001881,"h":176.6190281482,"l":173.1656369674,"c":173.270534478,"v":721525.2305433039,"t":1722456000}
+{"o":173.270534478,"h":174.919207107,"l":172.4381754558,"c":173.6462273445,"v":537393.0699021383,"t":1722459600}
+{"o":173.6462273445,"h":173.6462273445,"l":171.6280143175,"c":173.083269539,"v":466232.3083949059,"t":1722463200}
+{"o":173.083269539,"h":173.1964069969,"l":171.3932586822,"c":171.5018196656,"v":380368.1465532794,"t":1722466800}
+{"o":171.5018196656,"h":172.6810757336,"l":170.9139959806,"c":171.7475678025,"v":462619.2860733618,"t":1722470400}
+{"o":171.7475678025,"h":172.1782856204,"l":169.9492522916,"c":170.9382842731,"v":430504.2308977602,"t":1722474000}
+{"o":170.9382842731,"h":171.3684473297,"l":168.9586186932,"c":169.8121150386,"v":558747.2536930843,"t":1722477600}
+{"o":169.8121150386,"h":169.8121613223,"l":168.2217145375,"c":168.4002279045,"v":531411.3279461024,"t":1722481200}
+{"o":168.4002279045,"h":168.8867741629,"l":165.7832063895,"c":166.3556872284,"v":520566.7007868801,"t":1722484800}
+{"o":166.3556872284,"h":169.2555636489,"l":165.7931580956,"c":168.7928759687,"v":657783.7725359129,"t":1722488400}
+{"o":168.7928759687,"h":169.5110198973,"l":168.1108343612,"c":168.2325206072,"v":518022.9397659765,"t":1722492000}
+{"o":168.2325206072,"h":169.2153725785,"l":167.6476907641,"c":168.0109901722,"v":379602.7987750897,"t":1722495600}
+{"o":168.0109901722,"h":169.1610502179,"l":167.8892702444,"c":169.0877662112,"v":326860.6329705733,"t":1722499200}
+{"o":169.0877662112,"h":169.6975248445,"l":167.7844309852,"c":167.9499929385,"v":352136.8012874452,"t":1722502800}
+{"o":167.9499929385,"h":168.9475325224,"l":167.7352551078,"c":168.854819816,"v":293597.0853113148,"t":1722506400}
+{"o":168.854819816,"h":169.7057422784,"l":168.2409851684,"c":169.4282811387,"v":342371.6514132781,"t":1722510000}
+{"o":169.4282811387,"h":171.1972640814,"l":169.2169150341,"c":170.7222413833,"v":427487.3999670281,"t":1722513600}
+{"o":170.7222413833,"h":171.1580613166,"l":168.8307379366,"c":169.4429092013,"v":405318.4331169045,"t":1722517200}
+{"o":169.4429092013,"h":169.7862557683,"l":164.3578217652,"c":164.3863248406,"v":541965.1470346951,"t":1722520800}
+{"o":164.3863248406,"h":164.7463549794,"l":161.201187428,"c":162.4541544506,"v":842664.7916302388,"t":1722524400}
+{"o":162.4541544506,"h":162.6346577771,"l":160.1632411989,"c":161.9963532607,"v":722667.1138211959,"t":1722528000}
+{"o":161.9963532607,"h":162.1149877829,"l":159.3270895482,"c":161.9250662852,"v":524152.2960064475,"t":1722531600}
+{"o":161.9250662852,"h":162.0045955849,"l":157.6436791965,"c":159.624465761,"v":629902.6070590605,"t":1722535200}
+{"o":159.624465761,"h":162.3705041273,"l":159.4909125918,"c":162.1056581486,"v":557210.8174661055,"t":1722538800}
+{"o":162.1056581486,"h":164.8751052913,"l":160.8749182586,"c":164.5843108577,"v":537032.1249878078,"t":1722542400}
+{"o":164.5843108577,"h":167.4532341614,"l":164.2731108586,"c":166.0564711368,"v":562079.5777829817,"t":1722546000}
+{"o":166.0564711368,"h":168.1412963345,"l":165.8403583251,"c":167.1701762233,"v":521821.2325811148,"t":1722549600}
+{"o":167.1701762233,"h":167.9735869169,"l":166.6781957552,"c":167.0490012443,"v":410221.205994136,"t":1722553200}
+{"o":167.0490012443,"h":169.1807520827,"l":166.6950010544,"c":166.7663169446,"v":406513.3462737708,"t":1722556800}
+{"o":166.7663169446,"h":166.7663169446,"l":163.9930472228,"c":164.1951339445,"v":463855.7366232471,"t":1722560400}
+{"o":164.1951339445,"h":164.9683452072,"l":161.2768150366,"c":162.9428723508,"v":510694.6710404917,"t":1722564000}
+{"o":162.9428723508,"h":164.5470925137,"l":162.2826794935,"c":164.0433101364,"v":368585.9194591964,"t":1722567600}
+{"o":164.0433101364,"h":164.8661062565,"l":163.4776601884,"c":164.8661062565,"v":318659.6456440691,"t":1722571200}
+{"o":164.8661062565,"h":164.9336143203,"l":161.8899604649,"c":162.080153552,"v":343261.7057371554,"t":1722574800}
+{"o":162.080153552,"h":162.5339948181,"l":158.8196439392,"c":161.7468718542,"v":426483.3337124622,"t":1722578400}
+{"o":161.7468718542,"h":162.128798602,"l":159.8951129982,"c":161.1946593137,"v":348060.0823503919,"t":1722582000}
+{"o":161.1946593137,"h":163.0249942495,"l":160.1148335419,"c":162.9503634779,"v":351447.2732119864,"t":1722585600}
+{"o":162.9503634779,"h":164.1732224469,"l":162.8868129585,"c":163.6336260474,"v":402023.9787202635,"t":1722589200}
+{"o":163.6336260474,"h":164.6360202487,"l":162.9915022673,"c":164.1098596206,"v":328487.3287853507,"t":1722592800}
+{"o":164.1098596206,"h":165.0803013812,"l":163.7703001985,"c":164.0786212307,"v":328644.5611127653,"t":1722596400}
+{"o":164.0786212307,"h":165.0486469725,"l":162.0794096546,"c":163.6977470187,"v":586589.7776967062,"t":1722600000}
+{"o":163.6977470187,"h":167.3078125329,"l":162.4132015147,"c":165.8191788381,"v":602307.0889580874,"t":1722603600}
+{"o":165.8191788381,"h":166.0488610191,"l":155.4138186098,"c":157.4284937478,"v":807423.5146433625,"t":1722607200}
+{"o":157.4284937478,"h":157.8907045638,"l":152.6130876223,"c":156.6289902851,"v":1107356.1429464961,"t":1722610800}
+{"o":156.6289902851,"h":157.1706778464,"l":154.0078463986,"c":154.1698361244,"v":636095.1700692773,"t":1722614400}
+{"o":154.1698361244,"h":156.126170242,"l":153.178908934,"c":154.2011915701,"v":510529.4105024826,"t":1722618000}
+{"o":154.2011915701,"h":154.582599469,"l":152.3439149384,"c":152.9960910131,"v":482628.4363774019,"t":1722621600}
+{"o":152.9960910131,"h":153.2918761749,"l":149.6517982849,"c":150.9678805631,"v":615447.3175914482,"t":1722625200}
+{"o":150.9678805631,"h":153.5781274068,"l":149.6870181811,"c":152.9575570459,"v":641448.1593814387,"t":1722628800}
+{"o":152.9575570459,"h":154.7079497516,"l":150.2867055246,"c":154.2685966749,"v":864253.3168762666,"t":1722632400}
+{"o":154.2685966749,"h":154.6620754404,"l":151.9666850028,"c":152.4601422364,"v":700577.4623279992,"t":1722636000}
+{"o":152.4601422364,"h":153.5254849146,"l":150.727256979,"c":152.4284038568,"v":484451.341687538,"t":1722639600}
+{"o":152.4284038568,"h":153.6665437996,"l":149.6995940996,"c":150.7871180679,"v":596291.766535214,"t":1722643200}
+{"o":150.7871180679,"h":152.2170525254,"l":148.3448258762,"c":151.7081964694,"v":746189.2673893893,"t":1722646800}
+{"o":151.7081964694,"h":152.3960388055,"l":150.2088652635,"c":150.260537031,"v":429278.0858602371,"t":1722650400}
+{"o":150.260537031,"h":153.3062812198,"l":149.7783494116,"c":153.2359389366,"v":368998.9984966941,"t":1722654000}
+{"o":153.2359389366,"h":153.2698775747,"l":150.9078106944,"c":151.3030292927,"v":278756.2898305824,"t":1722657600}
+{"o":151.3030292927,"h":152.2753482223,"l":150.8522564314,"c":151.5704876315,"v":321394.4567530515,"t":1722661200}
+{"o":151.5704876315,"h":152.3986111488,"l":151.1238304576,"c":152.2399927854,"v":297826.4956992429,"t":1722664800}
+{"o":152.2399927854,"h":153.1758337818,"l":151.3317283056,"c":151.3947654846,"v":305608.8587800541,"t":1722668400}
+{"o":151.3947654846,"h":151.644200135,"l":148.8819695256,"c":150.0634647444,"v":422860.1204984715,"t":1722672000}
+{"o":150.0634647444,"h":150.777722862,"l":148.1140738205,"c":150.777722862,"v":416512.1399711626,"t":1722675600}
+{"o":150.777722862,"h":151.8041252756,"l":150.0943831249,"c":151.4851767621,"v":327043.6089027882,"t":1722679200}
+{"o":151.4851767621,"h":152.2980676361,"l":151.0935325024,"c":152.1311828339,"v":325097.5913886001,"t":1722682800}
+{"o":152.1311828339,"h":153.3195731022,"l":151.6618044463,"c":152.3964533916,"v":357089.3415375978,"t":1722686400}
+{"o":152.3964533916,"h":152.558016721,"l":151.0955033178,"c":151.7508152738,"v":325480.9640036098,"t":1722690000}
+{"o":151.7508152738,"h":152.645234959,"l":150.7798861548,"c":151.0735529156,"v":298363.7403449092,"t":1722693600}
+{"o":151.0735529156,"h":151.7623435112,"l":145.7475218996,"c":145.918789855,"v":583658.0616129652,"t":1722697200}
+{"o":145.918789855,"h":147.2797128346,"l":144.3508015035,"c":145.5889127628,"v":878388.1169356762,"t":1722700800}
+{"o":145.5889127628,"h":146.2522246886,"l":141.0772298629,"c":142.1193891346,"v":778242.3141115867,"t":1722704400}
+{"o":142.1193891346,"h":142.6076170724,"l":139.574088064,"c":141.3827021368,"v":573063.8071273853,"t":1722708000}
+{"o":141.3827021368,"h":142.7465332967,"l":140.1421993549,"c":140.2341205148,"v":470072.2684751844,"t":1722711600}
+{"o":140.2341205148,"h":142.1834782481,"l":139.844024924,"c":140.6260259254,"v":458786.7940499738,"t":1722715200}
+{"o":140.6260259254,"h":143.1267703641,"l":140.0586807535,"c":142.6153948152,"v":399198.4803269581,"t":1722718800}
+{"o":142.6153948152,"h":142.9475350451,"l":141.7123344073,"c":142.6293276182,"v":309653.3910108987,"t":1722722400}
+{"o":142.6293276182,"h":143.728862019,"l":142.0625202951,"c":142.3166212767,"v":301610.9803047254,"t":1722726000}
+{"o":142.3166212767,"h":144.0020476033,"l":142.0532861559,"c":143.8813328624,"v":290364.6681823703,"t":1722729600}
+{"o":143.8813328624,"h":144.033381538,"l":141.7040293307,"c":143.857422849,"v":314124.5424230898,"t":1722733200}
+{"o":143.857422849,"h":145.8298254111,"l":143.7812265273,"c":145.2491570031,"v":337671.0327687773,"t":1722736800}
+{"o":145.2491570031,"h":145.5827190972,"l":143.7972179589,"c":144.1064631139,"v":272707.9326526615,"t":1722740400}
+{"o":144.1064631139,"h":144.2497144729,"l":142.6615977272,"c":142.7297373882,"v":281256.8712071823,"t":1722744000}
+{"o":142.7297373882,"h":144.2426357872,"l":142.6428334781,"c":143.3796689347,"v":264691.4081647132,"t":1722747600}
+{"o":143.3796689347,"h":143.7474566756,"l":142.7766718942,"c":143.4122385691,"v":234419.101872761,"t":1722751200}
+{"o":143.4122385691,"h":143.5576171014,"l":140.3443966589,"c":140.5873240869,"v":310846.7781584725,"t":1722754800}
+{"o":140.5873240869,"h":142.3789059168,"l":139.3430017453,"c":142.041314501,"v":357505.3967838045,"t":1722758400}
+{"o":142.041314501,"h":143.3265458139,"l":141.6921885786,"c":143.2417150278,"v":269837.473233417,"t":1722762000}
+{"o":143.2417150278,"h":144.0412838463,"l":142.364141975,"c":143.8352421659,"v":237890.9336945115,"t":1722765600}
+{"o":143.8352421659,"h":144.3093610191,"l":143.0103010079,"c":143.3068006413,"v":264783.1783674594,"t":1722769200}
+{"o":143.3068006413,"h":144.8632814061,"l":142.9393735791,"c":144.6858217026,"v":276614.7922514633,"t":1722772800}
+{"o":144.6858217026,"h":144.9079460658,"l":143.4432638982,"c":143.5008065925,"v":308165.7598661509,"t":1722776400}
+{"o":143.5008065925,"h":143.695334979,"l":136.8017267659,"c":137.5397861844,"v":861005.8135560233,"t":1722780000}
+{"o":137.5397861844,"h":137.5423786266,"l":134.6869550828,"c":134.7878338466,"v":857295.9447626986,"t":1722783600}
+{"o":134.7878338466,"h":136.5314082808,"l":132.4893570153,"c":132.9472712318,"v":772993.0125194831,"t":1722787200}
+{"o":132.9472712318,"h":135.6179773014,"l":131.0628771579,"c":134.7470854667,"v":1100750.43466951,"t":1722790800}
+{"o":134.7470854667,"h":139.8874734861,"l":134.327184213,"c":138.897720661,"v":810908.0228182717,"t":1722794400}
+{"o":138.897720661,"h":143.3038643164,"l":138.0371795733,"c":141.8361418515,"v":737990.2274879052,"t":1722798000}
+{"o":141.8361418515,"h":145.1674553928,"l":140.9240043186,"c":142.5143365267,"v":525167.1468146495,"t":1722801600}
+{"o":142.5143365267,"h":142.6224249789,"l":139.7793967572,"c":140.1969379487,"v":393968.0007923392,"t":1722805200}
+{"o":140.1969379487,"h":142.4837265768,"l":139.6978720112,"c":140.5413727499,"v":545071.6930186857,"t":1722808800}
+{"o":140.5413727499,"h":140.6493930916,"l":137.1090903346,"c":138.0913959625,"v":471376.8739851032,"t":1722812400}
+{"o":138.0913959625,"h":139.1706227674,"l":129.7051428577,"c":131.1023652501,"v":1165541.6491101093,"t":1722816000}
+{"o":131.1023652501,"h":133.6952927731,"l":117.7571656241,"c":130.8872817522,"v":1867290.1740542261,"t":1722819600}
+{"o":130.8872817522,"h":131.2715326321,"l":125.2501093025,"c":130.7934476893,"v":1469621.0794465938,"t":1722823200}
+{"o":130.7934476893,"h":130.9550403798,"l":125.8076646796,"c":125.9299960735,"v":942071.9960723153,"t":1722826800}
+{"o":125.9299960735,"h":130.0679278638,"l":122.6079715471,"c":123.7318054846,"v":975820.6908950182,"t":1722830400}
+{"o":123.7318054846,"h":123.9535624047,"l":111.3234224752,"c":118.157865545,"v":1369478.4514052086,"t":1722834000}
+{"o":118.157865545,"h":119.599868032,"l":109.3813538559,"c":116.9582400995,"v":1733795.9962447078,"t":1722837600}
+{"o":116.9582400995,"h":124.2357789277,"l":114.8865055167,"c":122.7962541383,"v":1543990.5113626244,"t":1722841200}
+{"o":122.7962541383,"h":123.8315595597,"l":119.3339842423,"c":120.7763502341,"v":983488.9890914659,"t":1722844800}
+{"o":120.7763502341,"h":122.0965343392,"l":116.4623159823,"c":119.5931235115,"v":844542.837481712,"t":1722848400}
+{"o":119.5931235115,"h":120.1333342841,"l":113.0355180014,"c":115.9219010294,"v":1237731.0182226277,"t":1722852000}
+{"o":115.9219010294,"h":116.6429989262,"l":110.3471822332,"c":115.8515705567,"v":1412428.2269591731,"t":1722855600}
+{"o":115.8515705567,"h":118.4480906246,"l":110.8221574033,"c":111.7394415913,"v":1671011.1885757698,"t":1722859200}
+{"o":111.7394415913,"h":124.0299847635,"l":109.5021303884,"c":122.5960103506,"v":1972236.2932901862,"t":1722862800}
+{"o":122.5960103506,"h":133.145339189,"l":122.5359618417,"c":129.2272705207,"v":1746216.1428551197,"t":1722866400}
+{"o":129.2272705207,"h":132.7588389308,"l":127.1116536522,"c":130.2634026048,"v":1485247.0570118511,"t":1722870000}
+{"o":130.2634026048,"h":135.8574788174,"l":129.8523285336,"c":131.1281592488,"v":1415136.7950801863,"t":1722873600}
+{"o":131.1281592488,"h":135.1308426116,"l":130.3080445803,"c":134.2519718478,"v":873243.1417349662,"t":1722877200}
+{"o":134.2519718478,"h":134.2741168389,"l":128.0284478297,"c":128.36134499,"v":798950.4726948775,"t":1722880800}
+{"o":128.36134499,"h":130.8647083702,"l":126.4632433367,"c":128.590758911,"v":896709.2634466466,"t":1722884400}
+{"o":128.590758911,"h":132.3410721919,"l":128.1504747401,"c":131.6562061279,"v":705449.532751184,"t":1722888000}
+{"o":131.6562061279,"h":134.9671489223,"l":130.1881015488,"c":131.0993441177,"v":790248.4313783536,"t":1722891600}
+{"o":131.0993441177,"h":133.9579198264,"l":130.568015037,"c":132.2085649395,"v":707490.2232900101,"t":1722895200}
+{"o":132.2085649395,"h":134.4079493114,"l":128.7831729911,"c":129.5786363453,"v":544595.803930232,"t":1722898800}
+{"o":129.5786363453,"h":138.9955601043,"l":129.1695075454,"c":138.707079732,"v":1123699.9463181605,"t":1722902400}
+{"o":138.707079732,"h":140.4163533046,"l":137.0077872987,"c":138.4551142242,"v":866118.9217550139,"t":1722906000}
+{"o":138.4551142242,"h":141.0131385119,"l":138.0849930336,"c":139.276683658,"v":503765.0421228844,"t":1722909600}
+{"o":139.276683658,"h":139.6178599317,"l":137.36426626,"c":138.4844651878,"v":445213.7433258849,"t":1722913200}
+{"o":138.4844651878,"h":141.0764508329,"l":137.2524064063,"c":140.9266173946,"v":448423.0505543094,"t":1722916800}
+{"o":140.9266173946,"h":143.3179499583,"l":139.2114730224,"c":143.068331064,"v":584268.7029974381,"t":1722920400}
+{"o":143.068331064,"h":143.8230143847,"l":141.2557582138,"c":141.3790499228,"v":527375.0328628652,"t":1722924000}
+{"o":141.3790499228,"h":142.3235692886,"l":139.8507527995,"c":141.874111253,"v":423392.6731725645,"t":1722927600}
+{"o":141.874111253,"h":141.9957832543,"l":136.5064871168,"c":137.3459040849,"v":658470.4441209194,"t":1722931200}
+{"o":137.3459040849,"h":139.3793121409,"l":136.2738066383,"c":138.7092155933,"v":552947.0557016097,"t":1722934800}
+{"o":138.7092155933,"h":139.7294794779,"l":137.6510244535,"c":139.089184377,"v":422377.7666959875,"t":1722938400}
+{"o":139.089184377,"h":140.8446898414,"l":137.6178499248,"c":139.3132931606,"v":482155.0002725421,"t":1722942000}
+{"o":139.3132931606,"h":140.3533791987,"l":137.3596944951,"c":137.593550089,"v":537996.6814500849,"t":1722945600}
+{"o":137.593550089,"h":140.2243109472,"l":135.8093926737,"c":138.7273285166,"v":792832.5608116756,"t":1722949200}
+{"o":138.7273285166,"h":146.4460888456,"l":138.5433748991,"c":144.6082286085,"v":1013207.3065263611,"t":1722952800}
+{"o":144.6082286085,"h":146.2842942591,"l":143.0290300654,"c":145.6586262978,"v":646096.1859088596,"t":1722956400}
+{"o":145.6586262978,"h":147.8763501922,"l":144.840930033,"c":147.2527625911,"v":709937.58545643,"t":1722960000}
+{"o":147.2527625911,"h":149.1525628834,"l":144.6830169575,"c":145.113877664,"v":573923.7368587125,"t":1722963600}
+{"o":145.113877664,"h":147.6618261285,"l":144.1803476149,"c":145.9685844034,"v":524064.8582656704,"t":1722967200}
+{"o":145.9685844034,"h":148.0156757053,"l":144.1661888074,"c":146.201568621,"v":536204.9971835153,"t":1722970800}
+{"o":146.201568621,"h":147.8223435168,"l":144.8298371667,"c":147.1436590579,"v":551239.464704043,"t":1722974400}
+{"o":147.1436590579,"h":147.591349629,"l":145.532998185,"c":147.098523327,"v":455379.1418723978,"t":1722978000}
+{"o":147.098523327,"h":149.3818368791,"l":144.5075924723,"c":144.9688179056,"v":641767.9327938912,"t":1722981600}
+{"o":144.9688179056,"h":145.742411756,"l":143.0864771192,"c":144.2014925376,"v":451166.2789250013,"t":1722985200}
+{"o":144.2014925376,"h":145.869979028,"l":142.4691711578,"c":144.6027824987,"v":545602.194814575,"t":1722988800}
+{"o":144.6027824987,"h":149.1588178409,"l":142.1886907323,"c":149.0802991427,"v":664421.2072040988,"t":1722992400}
+{"o":149.0802991427,"h":151.8189893499,"l":147.7127375544,"c":149.3681593232,"v":749582.1009059311,"t":1722996000}
+{"o":149.3681593232,"h":151.690111587,"l":149.052885482,"c":151.6058449317,"v":474743.266187186,"t":1722999600}
+{"o":151.6058449317,"h":154.5296553265,"l":151.2075094545,"c":153.3807067874,"v":613352.0794185927,"t":1723003200}
+{"o":153.3807067874,"h":154.9780991277,"l":152.9331101067,"c":153.23523003,"v":467865.6923057766,"t":1723006800}
+{"o":153.23523003,"h":153.990638262,"l":151.6697906873,"c":151.9881467018,"v":414911.3692855124,"t":1723010400}
+{"o":151.9881467018,"h":153.1544441662,"l":150.5448195598,"c":152.4348528226,"v":409349.3070250613,"t":1723014000}
+{"o":152.4348528226,"h":154.4139518647,"l":151.9383199862,"c":153.7615369593,"v":426929.7184249875,"t":1723017600}
+{"o":153.7615369593,"h":154.8437619007,"l":152.7573922865,"c":152.9086195364,"v":419636.5457651087,"t":1723021200}
+{"o":152.9086195364,"h":154.4391134438,"l":152.3289519971,"c":152.4213857255,"v":556515.6481837246,"t":1723024800}
+{"o":152.4213857255,"h":152.6870290443,"l":150.7085864748,"c":151.6446828753,"v":505352.2376472576,"t":1723028400}
+{"o":151.6446828753,"h":153.6237530286,"l":150.904430872,"c":153.26767772,"v":514378.6183964652,"t":1723032000}
+{"o":153.26767772,"h":154.4869589521,"l":151.2530567852,"c":151.9425747868,"v":654518.578966243,"t":1723035600}
+{"o":151.9425747868,"h":152.6462596726,"l":145.9982015762,"c":147.0075463392,"v":933168.963935341,"t":1723039200}
+{"o":147.0075463392,"h":148.9695817801,"l":146.2051247147,"c":148.3056422972,"v":719985.05531267,"t":1723042800}
+{"o":148.3056422972,"h":149.3767746404,"l":146.4481697758,"c":147.7895099525,"v":633336.9366832944,"t":1723046400}
+{"o":147.7895099525,"h":148.3280770463,"l":145.2224244558,"c":145.9888868037,"v":575778.916530398,"t":1723050000}
+{"o":145.9888868037,"h":146.3402588953,"l":142.8135226117,"c":143.4667369545,"v":679080.7582262987,"t":1723053600}
+{"o":143.4667369545,"h":144.7715611748,"l":142.0261400106,"c":143.0426891093,"v":488092.1550038304,"t":1723057200}
+{"o":143.0426891093,"h":145.8816139599,"l":141.9656202383,"c":144.6575374078,"v":653473.3040534315,"t":1723060800}
+{"o":144.6575374078,"h":147.5086886952,"l":144.083056896,"c":146.3815334557,"v":453518.0850202573,"t":1723064400}
+{"o":146.3815334557,"h":146.592741357,"l":142.3073738856,"c":145.735966169,"v":528270.3215297064,"t":1723068000}
+{"o":145.735966169,"h":146.7427559467,"l":144.1016713357,"c":144.6169155929,"v":345503.0210209818,"t":1723071600}
+{"o":144.6169155929,"h":145.7720356137,"l":141.3365899216,"c":144.0287295789,"v":524326.3432391885,"t":1723075200}
+{"o":144.0287295789,"h":152.9135648631,"l":143.3046442107,"c":152.6848066818,"v":905385.1594885354,"t":1723078800}
+{"o":152.6848066818,"h":155.4237136607,"l":152.6728131587,"c":154.7518511556,"v":652579.261079099,"t":1723082400}
+{"o":154.7518511556,"h":156.221136671,"l":152.9761360081,"c":153.0277531328,"v":444551.5416773455,"t":1723086000}
+{"o":153.0277531328,"h":154.3377196675,"l":151.3582005888,"c":151.7080348417,"v":390436.8448275525,"t":1723089600}
+{"o":151.7080348417,"h":153.5016566639,"l":151.6037487948,"c":152.8758113134,"v":295087.0172079926,"t":1723093200}
+{"o":152.8758113134,"h":154.6725993441,"l":151.8403642931,"c":154.0667565621,"v":330852.3811270797,"t":1723096800}
+{"o":154.0667565621,"h":155.4641881905,"l":153.4161237849,"c":153.5579493168,"v":385621.3685732274,"t":1723100400}
+{"o":153.5579493168,"h":154.8122196145,"l":153.3771281595,"c":154.6367394746,"v":327299.0765504405,"t":1723104000}
+{"o":154.6367394746,"h":155.6248457925,"l":153.8403027118,"c":154.3236359116,"v":337781.1200736884,"t":1723107600}
+{"o":154.3236359116,"h":154.5976006508,"l":152.9137533981,"c":153.8334932641,"v":376672.6581764172,"t":1723111200}
+{"o":153.8334932641,"h":154.9948480215,"l":153.3482697647,"c":154.088054824,"v":316515.518482041,"t":1723114800}
+{"o":154.088054824,"h":158.4183463602,"l":152.4713206761,"c":155.6522684927,"v":688440.4559511746,"t":1723118400}
+{"o":155.6522684927,"h":157.8271705295,"l":152.7610599684,"c":153.964322248,"v":1008924.6315359727,"t":1723122000}
+{"o":153.964322248,"h":160.4177899193,"l":153.7609540571,"c":159.5338939695,"v":928102.5931395048,"t":1723125600}
+{"o":159.5338939695,"h":160.6391506569,"l":158.4408228185,"c":160.4620012673,"v":673231.1579789629,"t":1723129200}
+{"o":160.4620012673,"h":162.7129903236,"l":158.902794088,"c":158.9861465743,"v":803251.5644403084,"t":1723132800}
+{"o":158.9861465743,"h":159.2582964711,"l":156.7723863947,"c":156.9205139815,"v":633436.5272540833,"t":1723136400}
+{"o":156.9205139815,"h":157.9099869098,"l":156.4178268731,"c":156.9708798786,"v":469714.285785716,"t":1723140000}
+{"o":156.9708798786,"h":157.2423632963,"l":155.1634699894,"c":155.7136124983,"v":409853.7248169985,"t":1723143600}
+{"o":155.7136124983,"h":156.4315079215,"l":155.2986578182,"c":155.7291411656,"v":355607.4781907595,"t":1723147200}
+{"o":155.7291411656,"h":160.6243981901,"l":155.6830596148,"c":160.2762675475,"v":486273.9016777956,"t":1723150800}
+{"o":160.2762675475,"h":162.0935156573,"l":156.5571693788,"c":161.3627580014,"v":831840.2306636655,"t":1723154400}
+{"o":161.3627580014,"h":163.5414498045,"l":160.4283734658,"c":163.0110861865,"v":759171.5979696579,"t":1723158000}
+{"o":163.0110861865,"h":163.4607650106,"l":160.5656790995,"c":161.1631629825,"v":615470.5120678343,"t":1723161600}
+{"o":161.1631629825,"h":161.8133673845,"l":159.9964388942,"c":160.252899556,"v":475516.1242120242,"t":1723165200}
+{"o":160.252899556,"h":160.817361421,"l":158.2030619111,"c":158.2717277685,"v":350333.8047574583,"t":1723168800}
+{"o":158.2717277685,"h":160.1424528652,"l":158.159964165,"c":158.8401379251,"v":309675.8266685245,"t":1723172400}
+{"o":158.8401379251,"h":159.0131306726,"l":155.7504481013,"c":155.9673646272,"v":312095.9358329926,"t":1723176000}
+{"o":155.9673646272,"h":157.439213361,"l":155.2889848936,"c":157.0873288393,"v":272577.2458714918,"t":1723179600}
+{"o":157.0873288393,"h":158.0278905746,"l":156.052561824,"c":157.2347325588,"v":285287.0505351506,"t":1723183200}
+{"o":157.2347325588,"h":158.9827580825,"l":157.2103191787,"c":157.8106355995,"v":295698.2539748398,"t":1723186800}
+{"o":157.8106355995,"h":159.5885062756,"l":157.6760781822,"c":159.2917103983,"v":260072.1258334737,"t":1723190400}
+{"o":159.2917103983,"h":159.4537672436,"l":156.8158246917,"c":157.3662733974,"v":271785.697631653,"t":1723194000}
+{"o":157.3662733974,"h":157.4747464183,"l":155.2421846348,"c":156.0697327089,"v":342548.8295137613,"t":1723197600}
+{"o":156.0697327089,"h":156.8324005579,"l":155.3211928677,"c":156.5239355997,"v":227556.2627432795,"t":1723201200}
+{"o":156.5239355997,"h":156.6284375757,"l":154.3496903977,"c":155.228330013,"v":316969.7649747916,"t":1723204800}
+{"o":155.228330013,"h":155.7707204865,"l":152.9956469682,"c":155.2163507499,"v":555906.1667759442,"t":1723208400}
+{"o":155.2163507499,"h":157.2798739663,"l":151.2859092915,"c":153.6656924641,"v":811881.4617125535,"t":1723212000}
+{"o":153.6656924641,"h":154.3342059655,"l":150.9957272185,"c":151.0350080429,"v":424692.3984917663,"t":1723215600}
+{"o":151.0350080429,"h":152.643065092,"l":150.5236591556,"c":152.4209417064,"v":399271.3738122701,"t":1723219200}
+{"o":152.4209417064,"h":154.1909107708,"l":151.9924489319,"c":152.9836597408,"v":302141.5137925344,"t":1723222800}
+{"o":152.9836597408,"h":153.6008313798,"l":151.5294752479,"c":153.3683755863,"v":329048.9046591462,"t":1723226400}
+{"o":153.3683755863,"h":154.185182674,"l":152.7483115102,"c":153.5498483735,"v":249287.6971473108,"t":1723230000}
+{"o":153.5498483735,"h":154.4564690736,"l":152.8747242171,"c":153.2222277982,"v":345012.4956600206,"t":1723233600}
+{"o":153.2222277982,"h":154.2100870684,"l":151.4471981687,"c":154.096484121,"v":364023.4324843824,"t":1723237200}
+{"o":154.096484121,"h":155.7444499565,"l":152.3439528289,"c":155.7156477157,"v":455330.0650283815,"t":1723240800}
+{"o":155.7156477157,"h":157.2451428718,"l":153.8512458803,"c":156.2485103879,"v":437384.9345736763,"t":1723244400}
+{"o":156.2485103879,"h":158.6875269275,"l":154.6265079213,"c":154.8076241637,"v":561160.1811575692,"t":1723248000}
+{"o":154.8076241637,"h":156.4065193034,"l":153.711362933,"c":154.6440909124,"v":329170.3990815691,"t":1723251600}
+{"o":154.6440909124,"h":156.1408547323,"l":154.2393622387,"c":154.3483928694,"v":285365.1503751228,"t":1723255200}
+{"o":154.3483928694,"h":154.6018122257,"l":153.247363688,"c":154.062036255,"v":284859.8649579692,"t":1723258800}
+{"o":154.062036255,"h":154.1956863606,"l":152.1248715412,"c":153.4263792183,"v":241499.4724579137,"t":1723262400}
+{"o":153.4263792183,"h":154.4440517,"l":152.7793422247,"c":153.9121706282,"v":232230.5656576231,"t":1723266000}
+{"o":153.9121706282,"h":154.8954606598,"l":153.7859360078,"c":154.4837243545,"v":246960.7539907665,"t":1723269600}
+{"o":154.4837243545,"h":155.3633023317,"l":154.1127994351,"c":155.3633023317,"v":227696.4192734712,"t":1723273200}
+{"o":155.3633023317,"h":155.7546140055,"l":153.5681357395,"c":154.0640776092,"v":273348.8699470989,"t":1723276800}
+{"o":154.0640776092,"h":155.4618336898,"l":153.5300789755,"c":154.674608521,"v":230840.5856914268,"t":1723280400}
+{"o":154.674608521,"h":155.3119840394,"l":154.1609315756,"c":154.3118484917,"v":201068.4494084772,"t":1723284000}
+{"o":154.3118484917,"h":154.994621734,"l":153.8554158799,"c":154.7916690259,"v":201682.1790931938,"t":1723287600}
+{"o":154.7916690259,"h":155.517449793,"l":154.331896762,"c":154.416816805,"v":213346.4829223844,"t":1723291200}
+{"o":154.416816805,"h":154.4856451936,"l":152.7730217346,"c":152.9072050975,"v":285633.9475381825,"t":1723294800}
+{"o":152.9072050975,"h":153.8408224691,"l":152.703494684,"c":153.6511966251,"v":300405.0097229538,"t":1723298400}
+{"o":153.6511966251,"h":155.0085170999,"l":153.3670807109,"c":153.9181543786,"v":288308.9717422773,"t":1723302000}
+{"o":153.9181543786,"h":154.270441124,"l":152.9248994992,"c":153.4589003142,"v":309349.4074836783,"t":1723305600}
+{"o":153.4589003142,"h":154.3888859025,"l":153.036867459,"c":154.2159456143,"v":242333.6093668872,"t":1723309200}
+{"o":154.2159456143,"h":155.0357525656,"l":153.9472137829,"c":153.9738690185,"v":304721.1048139654,"t":1723312800}
+{"o":153.9738690185,"h":155.2689728333,"l":153.4780313227,"c":154.4449108054,"v":268336.2840796739,"t":1723316400}
+{"o":154.4449108054,"h":154.8320711805,"l":153.692472846,"c":154.3364554293,"v":230933.7627395763,"t":1723320000}
+{"o":154.3364554293,"h":155.0618021392,"l":154.316023874,"c":154.8836087947,"v":251154.9389918126,"t":1723323600}
+{"o":154.8836087947,"h":155.091552241,"l":154.3655230003,"c":154.6488848624,"v":203436.0453971269,"t":1723327200}
+{"o":154.6488848624,"h":154.6488848624,"l":153.5607131403,"c":153.9676136408,"v":204227.3151234714,"t":1723330800}
+{"o":153.9676136408,"h":155.0138399664,"l":153.5862633795,"c":154.6804325818,"v":264189.2480733637,"t":1723334400}
+{"o":154.6804325818,"h":155.2491623781,"l":153.9527319948,"c":155.1097538813,"v":222064.7953488253,"t":1723338000}
+{"o":155.1097538813,"h":155.4238056945,"l":154.4763439786,"c":154.7103222476,"v":192617.6842458688,"t":1723341600}
+{"o":154.7103222476,"h":156.882499354,"l":154.7072878749,"c":155.6263768315,"v":301793.7667171078,"t":1723345200}
+{"o":155.6263768315,"h":155.9267328742,"l":154.7413203884,"c":154.910111797,"v":263291.7930212732,"t":1723348800}
+{"o":154.910111797,"h":155.7597722853,"l":154.7410668766,"c":155.4351763932,"v":161874.8299313433,"t":1723352400}
+{"o":155.4351763932,"h":155.7842359077,"l":155.0329078977,"c":155.4485278877,"v":178007.0480251346,"t":1723356000}
+{"o":155.4485278877,"h":156.7934466397,"l":155.4485278877,"c":156.5905776383,"v":198023.6138215238,"t":1723359600}
+{"o":156.5905776383,"h":157.1152091587,"l":156.2257522383,"c":156.3523758694,"v":210625.1223763311,"t":1723363200}
+{"o":156.3523758694,"h":157.9008951833,"l":155.1297975578,"c":155.5952992807,"v":288217.0694904824,"t":1723366800}
+{"o":155.5952992807,"h":156.1694290881,"l":154.8941423419,"c":155.0738392642,"v":238467.30704831,"t":1723370400}
+{"o":155.0738392642,"h":155.1997962873,"l":152.9574858279,"c":153.6089577232,"v":317574.6945006207,"t":1723374000}
+{"o":153.6089577232,"h":153.7538201443,"l":150.4405420196,"c":151.4579796828,"v":347473.3897570859,"t":1723377600}
+{"o":151.4579796828,"h":151.8779125472,"l":149.7894790484,"c":151.4926709872,"v":383157.8965238794,"t":1723381200}
+{"o":151.4926709872,"h":151.630382297,"l":148.5700804072,"c":149.2055215234,"v":353666.4730198792,"t":1723384800}
+{"o":149.2055215234,"h":149.3624005405,"l":147.4796001011,"c":148.6569767527,"v":464273.0617823029,"t":1723388400}
+{"o":148.6569767527,"h":149.2378862996,"l":148.0700533901,"c":148.6766561562,"v":322602.6958652801,"t":1723392000}
+{"o":148.6766561562,"h":149.6878736706,"l":147.7501136074,"c":149.0317960548,"v":276845.9439600671,"t":1723395600}
+{"o":149.0317960548,"h":149.1549753569,"l":146.8348645614,"c":147.903765394,"v":321980.7566385496,"t":1723399200}
+{"o":147.903765394,"h":147.903765394,"l":144.6806073498,"c":145.601202446,"v":471489.2305686257,"t":1723402800}
+{"o":145.601202446,"h":145.7482343907,"l":143.7036195871,"c":143.8312072911,"v":543195.4149632979,"t":1723406400}
+{"o":143.8312072911,"h":144.2327544983,"l":142.6747387431,"c":143.3667319607,"v":418579.0328987365,"t":1723410000}
+{"o":143.3667319607,"h":144.283708147,"l":139.9507197105,"c":142.1039153133,"v":521295.4985655944,"t":1723413600}
+{"o":142.1039153133,"h":142.1279112655,"l":140.8367452983,"c":141.4745549663,"v":274720.7629612471,"t":1723417200}
+{"o":141.4745549663,"h":143.7038466889,"l":141.123331546,"c":142.6413463711,"v":473404.1741541267,"t":1723420800}
+{"o":142.6413463711,"h":144.0416781985,"l":142.176375334,"c":143.4154859527,"v":346465.5496213973,"t":1723424400}
+{"o":143.4154859527,"h":144.3582679403,"l":142.6450377155,"c":144.2045428831,"v":249630.2447038023,"t":1723428000}
+{"o":144.2045428831,"h":144.7402708439,"l":143.038825707,"c":143.8595052002,"v":248062.1087788462,"t":1723431600}
+{"o":143.8595052002,"h":144.3436813804,"l":143.2865060311,"c":143.4707315683,"v":258654.199917647,"t":1723435200}
+{"o":143.4707315683,"h":143.8370645516,"l":142.182123801,"c":143.1272347599,"v":215669.3451463149,"t":1723438800}
+{"o":143.1272347599,"h":143.6019643576,"l":142.2363779687,"c":143.4405743887,"v":251595.3201838415,"t":1723442400}
+{"o":143.4405743887,"h":146.7270970256,"l":142.1558647187,"c":145.8395655206,"v":537042.271245043,"t":1723446000}
+{"o":145.8395655206,"h":147.9136538958,"l":144.3287440598,"c":144.790050147,"v":489050.0835831352,"t":1723449600}
+{"o":144.790050147,"h":145.7673311148,"l":144.06301397,"c":144.3535082329,"v":381794.3323080574,"t":1723453200}
+{"o":144.3535082329,"h":147.3621054117,"l":143.5394540031,"c":147.3556144834,"v":384513.4126605657,"t":1723456800}
+{"o":147.3556144834,"h":150.7485786902,"l":147.0388639567,"c":150.2256257726,"v":561297.5316278393,"t":1723460400}
+{"o":150.2256257726,"h":150.3291500754,"l":148.2402061767,"c":149.1509421185,"v":436687.0529983793,"t":1723464000}
+{"o":149.1509421185,"h":149.6800210792,"l":143.726056634,"c":144.180473373,"v":529014.5607249507,"t":1723467600}
+{"o":144.180473373,"h":150.3438716546,"l":142.5676251631,"c":148.967126192,"v":904353.3081988121,"t":1723471200}
+{"o":148.967126192,"h":149.9383601952,"l":145.4229877022,"c":147.5486046167,"v":765023.6321309687,"t":1723474800}
+{"o":147.5486046167,"h":148.1238110915,"l":145.7575834084,"c":146.9303988442,"v":475714.5252200642,"t":1723478400}
+{"o":146.9303988442,"h":147.66683078,"l":145.0123108021,"c":145.0747426269,"v":354244.4383375635,"t":1723482000}
+{"o":145.0747426269,"h":146.309377064,"l":142.6445032315,"c":142.936757874,"v":475645.9311594023,"t":1723485600}
+{"o":142.936757874,"h":144.5658749621,"l":142.9321976309,"c":143.6576622311,"v":377750.8881392337,"t":1723489200}
+{"o":143.6576622311,"h":145.1693658866,"l":143.0581151319,"c":143.3283258851,"v":353374.0288108973,"t":1723492800}
+{"o":143.3283258851,"h":144.2940860344,"l":141.7610467164,"c":143.4368402975,"v":469628.4288956801,"t":1723496400}
+{"o":143.4368402975,"h":144.6181547854,"l":143.2326559678,"c":144.0280504444,"v":299540.2279154685,"t":1723500000}
+{"o":144.0280504444,"h":147.3788149407,"l":143.9897105883,"c":146.207341364,"v":469112.5284704836,"t":1723503600}
+{"o":146.207341364,"h":147.2481674234,"l":145.5159478403,"c":146.6296243966,"v":599685.0397913849,"t":1723507200}
+{"o":146.6296243966,"h":146.9621846494,"l":145.2442368715,"c":146.8796883991,"v":402497.2953017434,"t":1723510800}
+{"o":146.8796883991,"h":146.8815257594,"l":144.4461617968,"c":145.5892759548,"v":361156.3873542718,"t":1723514400}
+{"o":145.5892759548,"h":145.6741544233,"l":142.8467090208,"c":143.6129776084,"v":489707.0293514878,"t":1723518000}
+{"o":143.6129776084,"h":144.9621510718,"l":142.9237348121,"c":144.8190572337,"v":298243.4976973277,"t":1723521600}
+{"o":144.8190572337,"h":146.0036590576,"l":144.2652360004,"c":145.6782269653,"v":239370.4200190219,"t":1723525200}
+{"o":145.6782269653,"h":146.7032212672,"l":144.4960943475,"c":146.4323107047,"v":250854.5839583043,"t":1723528800}
+{"o":146.4323107047,"h":146.9633789478,"l":145.8494713703,"c":145.8806264656,"v":220575.683049038,"t":1723532400}
+{"o":145.8806264656,"h":146.3055357422,"l":144.3621095898,"c":145.3809226832,"v":298595.4350558223,"t":1723536000}
+{"o":145.3809226832,"h":145.4824207551,"l":143.7429284465,"c":144.5587486711,"v":304045.0567159523,"t":1723539600}
+{"o":144.5587486711,"h":145.0340065302,"l":143.1809988607,"c":144.554977009,"v":302272.4422511017,"t":1723543200}
+{"o":144.554977009,"h":146.0440036744,"l":144.1680751183,"c":145.7504007117,"v":270513.098894283,"t":1723546800}
+{"o":145.7504007117,"h":147.2554252653,"l":145.1270106951,"c":146.2055827557,"v":506351.126961778,"t":1723550400}
+{"o":146.2055827557,"h":147.5891564003,"l":145.5498247439,"c":147.1443979626,"v":397259.4498717036,"t":1723554000}
+{"o":147.1443979626,"h":147.507643281,"l":144.6712408011,"c":146.3809407835,"v":432409.8640650398,"t":1723557600}
+{"o":146.3809407835,"h":146.6132759899,"l":145.1813571944,"c":146.0437868511,"v":342003.623725967,"t":1723561200}
+{"o":146.0437868511,"h":149.3569142542,"l":145.8063575996,"c":149.2803663965,"v":488451.9401003074,"t":1723564800}
+{"o":149.2803663965,"h":149.7479063642,"l":147.4150382294,"c":148.1880761831,"v":486892.1869858429,"t":1723568400}
+{"o":148.1880761831,"h":148.3029228624,"l":146.3645743789,"c":146.6418451854,"v":398185.0375624052,"t":1723572000}
+{"o":146.6418451854,"h":147.0082949719,"l":144.8422851734,"c":146.4885806384,"v":399584.6944118791,"t":1723575600}
+{"o":146.4885806384,"h":146.8703454124,"l":145.6493319965,"c":145.8730415383,"v":279673.3415796485,"t":1723579200}
+{"o":145.8730415383,"h":147.8089826537,"l":145.7458698127,"c":147.7170761196,"v":317696.5127708953,"t":1723582800}
+{"o":147.7170761196,"h":147.7999361958,"l":146.4143201894,"c":147.0490649352,"v":299956.93169856,"t":1723586400}
+{"o":147.0490649352,"h":147.4787058685,"l":146.150991769,"c":146.6076577343,"v":265360.3189771445,"t":1723590000}
+{"o":146.6076577343,"h":147.205873693,"l":145.8926825678,"c":145.9033159354,"v":312107.2462394388,"t":1723593600}
+{"o":145.9033159354,"h":146.3013369676,"l":143.5729394126,"c":143.9906667137,"v":307464.6362274188,"t":1723597200}
+{"o":143.9906667137,"h":145.0158801902,"l":143.6954396172,"c":144.9596163537,"v":252697.2947684522,"t":1723600800}
+{"o":144.9596163537,"h":146.1448845652,"l":144.5342318766,"c":145.1016695788,"v":289710.8153084797,"t":1723604400}
+{"o":145.1016695788,"h":145.2896161486,"l":144.3593501351,"c":144.5714591781,"v":284281.4993050692,"t":1723608000}
+{"o":144.5714591781,"h":145.5588834052,"l":144.3363062568,"c":144.7232440541,"v":235237.0698066413,"t":1723611600}
+{"o":144.7232440541,"h":145.5611887455,"l":144.1018322675,"c":145.2006833776,"v":236739.1690268209,"t":1723615200}
+{"o":145.2006833776,"h":145.6803607076,"l":144.7780460851,"c":145.6803607076,"v":205878.9194348489,"t":1723618800}
+{"o":145.6803607076,"h":145.854374667,"l":144.7848592723,"c":145.5859844521,"v":222873.0100709017,"t":1723622400}
+{"o":145.5859844521,"h":146.4567893949,"l":145.3903291489,"c":146.2768112171,"v":221319.7461486761,"t":1723626000}
+{"o":146.2768112171,"h":148.0168651449,"l":146.2654668071,"c":146.8509390469,"v":271749.0485813072,"t":1723629600}
+{"o":146.8509390469,"h":148.9754381352,"l":146.5142250378,"c":147.9826598059,"v":334362.7362754208,"t":1723633200}
+{"o":147.9826598059,"h":152.1030537954,"l":147.3520642696,"c":149.9271578702,"v":763055.4602581076,"t":1723636800}
+{"o":149.9271578702,"h":151.1970259019,"l":146.6121678463,"c":147.1337925537,"v":790650.6573425388,"t":1723640400}
+{"o":147.1337925537,"h":147.6531727085,"l":145.3435189041,"c":146.6168924195,"v":735361.7118872239,"t":1723644000}
+{"o":146.6168924195,"h":147.2225275133,"l":144.5473014795,"c":146.6588694866,"v":592816.83002012,"t":1723647600}
+{"o":146.6588694866,"h":147.1564334429,"l":143.9175384885,"c":144.8761600259,"v":654371.7945589782,"t":1723651200}
+{"o":144.8761600259,"h":145.3907660031,"l":144.3056518362,"c":144.4987770313,"v":452915.2507312784,"t":1723654800}
+{"o":144.4987770313,"h":145.190314632,"l":143.6779764156,"c":144.4195776764,"v":314551.9520169935,"t":1723658400}
+{"o":144.4195776764,"h":144.6549490835,"l":143.7205246969,"c":144.1926645626,"v":302736.4867382921,"t":1723662000}
+{"o":144.1926645626,"h":144.6137445317,"l":143.9483612428,"c":144.1591994207,"v":245703.4159279215,"t":1723665600}
+{"o":144.1591994207,"h":144.4279747344,"l":143.5608824373,"c":143.7821830973,"v":202049.4074258863,"t":1723669200}
+{"o":143.7821830973,"h":144.273681958,"l":142.0205894503,"c":144.2676760859,"v":334655.5004216272,"t":1723672800}
+{"o":144.2676760859,"h":144.3227590582,"l":143.6077986547,"c":143.6077986547,"v":207914.7024261145,"t":1723676400}
+{"o":143.6077986547,"h":145.2571935192,"l":143.6071453698,"c":144.8147850839,"v":249848.9645681822,"t":1723680000}
+{"o":144.8147850839,"h":145.3254713866,"l":144.0465349735,"c":144.196813791,"v":240348.6929557579,"t":1723683600}
+{"o":144.196813791,"h":145.1675882269,"l":143.0698491169,"c":144.5537129616,"v":377812.3434252733,"t":1723687200}
+{"o":144.5537129616,"h":145.1054089414,"l":144.353703197,"c":144.5929356757,"v":233435.4171799276,"t":1723690800}
+{"o":144.5929356757,"h":144.7747150487,"l":143.5103020896,"c":144.5622149871,"v":346974.0478407822,"t":1723694400}
+{"o":144.5622149871,"h":144.7643160347,"l":142.5874450403,"c":142.8854653264,"v":249059.7433627953,"t":1723698000}
+{"o":142.8854653264,"h":143.1166607774,"l":140.7985125867,"c":141.823995198,"v":321768.3362038724,"t":1723701600}
+{"o":141.823995198,"h":142.5605761342,"l":141.0011351211,"c":142.3366172227,"v":239043.6340060426,"t":1723705200}
+{"o":142.3366172227,"h":143.0408163213,"l":141.5915375929,"c":143.0408163213,"v":229252.0005374638,"t":1723708800}
+{"o":143.0408163213,"h":143.4196027435,"l":142.0081351749,"c":142.0747374813,"v":233481.9833678469,"t":1723712400}
+{"o":142.0747374813,"h":142.3262452831,"l":141.1908589746,"c":141.577846663,"v":307973.0991564019,"t":1723716000}
+{"o":141.577846663,"h":143.348613989,"l":141.577846663,"c":143.0887829907,"v":261376.8192219177,"t":1723719600}
+{"o":143.0887829907,"h":145.4941332344,"l":142.4489004503,"c":142.7521276552,"v":490609.2636705748,"t":1723723200}
+{"o":142.7521276552,"h":145.1000101197,"l":142.0725544188,"c":144.8905457107,"v":453352.8729400881,"t":1723726800}
+{"o":144.8905457107,"h":146.414487966,"l":144.0621368047,"c":144.9252919251,"v":432356.6179292105,"t":1723730400}
+{"o":144.9252919251,"h":146.2188551727,"l":144.2764692018,"c":145.9178051974,"v":376378.7640638482,"t":1723734000}
+{"o":145.9178051974,"h":147.5596685313,"l":145.4560366541,"c":145.8256171076,"v":339120.3535784926,"t":1723737600}
+{"o":145.8256171076,"h":145.8547534298,"l":143.1386409902,"c":143.1639010312,"v":358625.1238669393,"t":1723741200}
+{"o":143.1639010312,"h":143.1922252293,"l":137.479290952,"c":138.5963652581,"v":833128.6853978994,"t":1723744800}
+{"o":138.5963652581,"h":140.4658705127,"l":137.3853924262,"c":139.9377623317,"v":659706.981856306,"t":1723748400}
+{"o":139.9377623317,"h":140.4640857065,"l":138.6027658373,"c":140.3547213773,"v":414500.0406964268,"t":1723752000}
+{"o":140.3547213773,"h":141.7788853111,"l":139.8286571152,"c":141.7788853111,"v":535127.0572965679,"t":1723755600}
+{"o":141.7788853111,"h":144.8573151041,"l":140.8830441448,"c":143.6479530099,"v":491849.4703088053,"t":1723759200}
+{"o":143.6479530099,"h":144.0287559898,"l":142.3809978783,"c":142.5432524037,"v":269409.3267102955,"t":1723762800}
+{"o":142.5432524037,"h":142.7661193327,"l":141.6465247892,"c":141.8315939294,"v":267087.2768658497,"t":1723766400}
+{"o":141.8315939294,"h":142.527888892,"l":140.6362624595,"c":141.8848107784,"v":239079.3275907771,"t":1723770000}
+{"o":141.8848107784,"h":144.3237195815,"l":141.0440777142,"c":143.0879718139,"v":376537.7137502898,"t":1723773600}
+{"o":143.0879718139,"h":143.1867194608,"l":141.7069597417,"c":141.9213091647,"v":305004.4677149808,"t":1723777200}
+{"o":141.9213091647,"h":142.5007250881,"l":141.5116674825,"c":142.4179123695,"v":192383.1769833103,"t":1723780800}
+{"o":142.4179123695,"h":143.1449426134,"l":142.1097162453,"c":142.975670294,"v":210455.8313697536,"t":1723784400}
+{"o":142.975670294,"h":144.743235078,"l":142.7657827536,"c":144.2254772312,"v":256190.9161806819,"t":1723788000}
+{"o":144.2254772312,"h":144.6005609711,"l":143.7768857637,"c":144.4647764349,"v":198815.3185218101,"t":1723791600}
+{"o":144.4647764349,"h":144.8113540592,"l":143.388042974,"c":143.6256531982,"v":240302.3041762762,"t":1723795200}
+{"o":143.6256531982,"h":144.3500765758,"l":143.4104398489,"c":144.3207960699,"v":202176.3433286303,"t":1723798800}
+{"o":144.3207960699,"h":144.3207960699,"l":142.7407606658,"c":143.4450388767,"v":218618.8301155536,"t":1723802400}
+{"o":143.4450388767,"h":143.8839646452,"l":141.8473741931,"c":141.9247435272,"v":511300.7437895581,"t":1723806000}
+{"o":141.9247435272,"h":142.5776830459,"l":138.8022421649,"c":139.1242190924,"v":482979.7605135218,"t":1723809600}
+{"o":139.1242190924,"h":142.5265872309,"l":138.863037356,"c":140.2635053534,"v":605775.1085977211,"t":1723813200}
+{"o":140.2635053534,"h":140.671936005,"l":137.6639578652,"c":138.3212709926,"v":611777.811088805,"t":1723816800}
+{"o":138.3212709926,"h":139.1824821112,"l":136.2723179238,"c":137.8462307377,"v":508277.9057490929,"t":1723820400}
+{"o":137.8462307377,"h":139.7298933898,"l":137.4138073097,"c":138.3250092003,"v":432309.2251019707,"t":1723824000}
+{"o":138.3250092003,"h":139.8107433196,"l":136.1141157217,"c":139.5332940424,"v":436567.1031162327,"t":1723827600}
+{"o":139.5332940424,"h":140.5668096436,"l":138.4871352695,"c":139.3090801564,"v":404142.832500729,"t":1723831200}
+{"o":139.3090801564,"h":141.4090783755,"l":139.3090801564,"c":140.8331060544,"v":377940.204765413,"t":1723834800}
+{"o":140.8331060544,"h":141.8596968304,"l":140.4384611716,"c":140.4472910641,"v":269537.3798410872,"t":1723838400}
+{"o":140.4472910641,"h":141.0878723618,"l":139.4771967843,"c":139.8413517315,"v":283308.2643661425,"t":1723842000}
+{"o":139.8413517315,"h":140.2196145678,"l":139.4076941129,"c":139.565282338,"v":223302.9821972017,"t":1723845600}
+{"o":139.565282338,"h":139.6559591086,"l":138.874834783,"c":138.9352003164,"v":199784.0941518406,"t":1723849200}
+{"o":138.9352003164,"h":139.2359523766,"l":137.5799958543,"c":138.8928328965,"v":263391.0481672903,"t":1723852800}
+{"o":138.8928328965,"h":139.8859117046,"l":138.6437635865,"c":139.3116168246,"v":199801.3951593961,"t":1723856400}
+{"o":139.3116168246,"h":140.2560139602,"l":139.1624522862,"c":139.6002864711,"v":191942.3932586313,"t":1723860000}
+{"o":139.6002864711,"h":139.780226573,"l":138.118216954,"c":138.7658968646,"v":205356.9667069556,"t":1723863600}
+{"o":138.7658968646,"h":139.3946478853,"l":138.5745453708,"c":139.3026989671,"v":167631.053642143,"t":1723867200}
+{"o":139.3026989671,"h":139.6203971933,"l":138.9219522467,"c":139.4517371476,"v":166803.0296508198,"t":1723870800}
+{"o":139.4517371476,"h":139.6983023898,"l":138.7234924804,"c":138.9566426007,"v":172719.9867041387,"t":1723874400}
+{"o":138.9566426007,"h":139.4146509223,"l":138.5168376955,"c":139.4146509223,"v":200227.0784239083,"t":1723878000}
+{"o":139.4146509223,"h":139.4684724103,"l":138.858412705,"c":139.4388067465,"v":166125.6678030304,"t":1723881600}
+{"o":139.4388067465,"h":140.0734502188,"l":138.9870807687,"c":139.5202917647,"v":184968.3857972419,"t":1723885200}
+{"o":139.5202917647,"h":139.6880825801,"l":138.3406580814,"c":138.4505864125,"v":187602.8488083993,"t":1723888800}
+{"o":138.4505864125,"h":139.4527513814,"l":138.0483317559,"c":139.1291342134,"v":182500.0037260181,"t":1723892400}
+{"o":139.1291342134,"h":139.7767260318,"l":138.857235909,"c":139.6109498317,"v":206054.6017413831,"t":1723896000}
+{"o":139.6109498317,"h":140.7608327871,"l":139.4204906379,"c":139.7067946009,"v":283944.5748635314,"t":1723899600}
+{"o":139.7067946009,"h":141.0805542627,"l":139.5605110149,"c":141.0767244309,"v":271364.2137496423,"t":1723903200}
+{"o":141.0767244309,"h":141.6164024165,"l":140.0451171933,"c":140.119804138,"v":293157.5347229561,"t":1723906800}
+{"o":140.119804138,"h":141.3282505806,"l":140.0771991338,"c":141.146843147,"v":253072.7289508752,"t":1723910400}
+{"o":141.146843147,"h":141.6350651527,"l":140.3268694427,"c":140.3816775651,"v":210612.7435523907,"t":1723914000}
+{"o":140.3816775651,"h":140.5948645937,"l":139.9459845766,"c":140.4412569103,"v":173030.6104554515,"t":1723917600}
+{"o":140.4412569103,"h":141.2369126086,"l":140.2450278967,"c":141.0179483831,"v":150467.1535444622,"t":1723921200}
+{"o":141.0179483831,"h":141.2800408811,"l":140.7003682096,"c":140.8941036174,"v":149024.2632962604,"t":1723924800}
+{"o":140.8941036174,"h":141.1960177327,"l":140.5708986333,"c":141.1608660464,"v":152193.9431259618,"t":1723928400}
+{"o":141.1608660464,"h":141.7654161176,"l":141.1608660464,"c":141.4571617823,"v":225780.6052634044,"t":1723932000}
+{"o":141.4571617823,"h":141.9010936125,"l":141.2687560056,"c":141.8251796997,"v":175336.2578067102,"t":1723935600}
+{"o":141.8251796997,"h":143.0500766128,"l":141.2869605845,"c":142.5926164598,"v":239674.8426813464,"t":1723939200}
+{"o":142.5926164598,"h":142.7212492446,"l":141.0278043324,"c":141.1812197071,"v":328909.6800368673,"t":1723942800}
+{"o":141.1812197071,"h":143.0410493144,"l":140.9255041505,"c":142.7809315349,"v":262676.3227622209,"t":1723946400}
+{"o":142.7809315349,"h":143.2049719398,"l":141.0311174009,"c":141.1058075078,"v":228300.772536424,"t":1723950000}
+{"o":141.1058075078,"h":141.5045873466,"l":140.5107210842,"c":141.1540346369,"v":198137.8142393677,"t":1723953600}
+{"o":141.1540346369,"h":141.7366851989,"l":140.8829325198,"c":141.1331461591,"v":180717.629972701,"t":1723957200}
+{"o":141.1331461591,"h":141.7905288946,"l":141.0087834727,"c":141.6589080491,"v":185621.9326616131,"t":1723960800}
+{"o":141.6589080491,"h":141.8993343743,"l":141.1928989795,"c":141.5083850424,"v":169823.5758776989,"t":1723964400}
+{"o":141.5083850424,"h":141.831071524,"l":141.2228951197,"c":141.831071524,"v":159333.5817633811,"t":1723968000}
+{"o":141.831071524,"h":143.0217459425,"l":141.7081477989,"c":142.8628290376,"v":185692.3855529027,"t":1723971600}
+{"o":142.8628290376,"h":146.3442709804,"l":142.8550849732,"c":143.9072911058,"v":410602.7881806777,"t":1723975200}
+{"o":143.9072911058,"h":144.531728644,"l":143.5327732649,"c":144.531728644,"v":193046.7507335479,"t":1723978800}
+{"o":144.531728644,"h":146.2635543591,"l":143.9107228017,"c":145.4221096313,"v":281730.1519471255,"t":1723982400}
+{"o":145.4221096313,"h":146.5991431105,"l":144.7299135077,"c":144.8351512584,"v":239736.9808563516,"t":1723986000}
+{"o":144.8351512584,"h":145.768047452,"l":144.7970104995,"c":145.0211804786,"v":245948.9224858459,"t":1723989600}
+{"o":145.0211804786,"h":145.9580291171,"l":144.7026256735,"c":145.6198729749,"v":205418.743344703,"t":1723993200}
+{"o":145.6198729749,"h":146.5297488181,"l":145.2526593959,"c":146.0003145844,"v":239424.4815929528,"t":1723996800}
+{"o":146.0003145844,"h":146.1773551679,"l":144.2909614822,"c":144.4376431037,"v":276476.3315869023,"t":1724000400}
+{"o":144.4376431037,"h":145.548501577,"l":144.2513692246,"c":145.4977897333,"v":228115.1862129092,"t":1724004000}
+{"o":145.4977897333,"h":146.4705358978,"l":145.3486604462,"c":146.3785677184,"v":200104.8299918784,"t":1724007600}
+{"o":146.3785677184,"h":146.9727037662,"l":145.9652333936,"c":146.5699328491,"v":197016.4881697852,"t":1724011200}
+{"o":146.5699328491,"h":146.6370688191,"l":144.7324132508,"c":144.9585780437,"v":270956.0169460805,"t":1724014800}
+{"o":144.9585780437,"h":145.6078385226,"l":144.4476336178,"c":144.4843272769,"v":285897.142766238,"t":1724018400}
+{"o":144.4843272769,"h":144.7781705798,"l":141.9858999408,"c":142.3403603793,"v":379333.4446890511,"t":1724022000}
+{"o":142.3403603793,"h":143.388622513,"l":141.7453877839,"c":141.9610236144,"v":405980.640760825,"t":1724025600}
+{"o":141.9610236144,"h":142.8142748185,"l":141.5012522896,"c":141.99613535,"v":256692.0610130324,"t":1724029200}
+{"o":141.99613535,"h":142.8233070387,"l":141.518532888,"c":142.6007307211,"v":189296.6283746667,"t":1724032800}
+{"o":142.6007307211,"h":143.2983476675,"l":142.2813852398,"c":143.141208356,"v":203861.395121807,"t":1724036400}
+{"o":143.141208356,"h":143.3213535825,"l":142.4930600959,"c":143.0667722783,"v":229542.5247528141,"t":1724040000}
+{"o":143.0667722783,"h":143.2842397042,"l":141.8352487615,"c":142.1676304387,"v":234809.3108280189,"t":1724043600}
+{"o":142.1676304387,"h":143.4272084559,"l":141.7824782027,"c":142.7807991721,"v":254875.512447405,"t":1724047200}
+{"o":142.7807991721,"h":143.4367265163,"l":142.1753399981,"c":142.216077912,"v":184828.0502932548,"t":1724050800}
+{"o":142.216077912,"h":142.784701192,"l":142.0603628146,"c":142.5681032726,"v":204812.3676436503,"t":1724054400}
+{"o":142.5681032726,"h":143.2733066533,"l":140.8181573393,"c":140.9093859228,"v":234390.8875496381,"t":1724058000}
+{"o":140.9093859228,"h":141.5793215549,"l":140.2893668748,"c":141.1055286148,"v":297855.0983937904,"t":1724061600}
+{"o":141.1055286148,"h":142.4010415929,"l":140.6864403328,"c":142.2758849852,"v":233054.6195376532,"t":1724065200}
+{"o":142.2758849852,"h":143.228606827,"l":141.8966771371,"c":143.11057917,"v":262523.2546584248,"t":1724068800}
+{"o":143.11057917,"h":144.5822271306,"l":142.3206968826,"c":142.7138586159,"v":398065.1187036546,"t":1724072400}
+{"o":142.7138586159,"h":144.2386398532,"l":141.6169897396,"c":144.1185122021,"v":359772.4853786549,"t":1724076000}
+{"o":144.1185122021,"h":144.4246649167,"l":143.6143834545,"c":143.8255164925,"v":306319.8516242394,"t":1724079600}
+{"o":143.8255164925,"h":144.2713278487,"l":142.9532158714,"c":144.0771372305,"v":330370.487589531,"t":1724083200}
+{"o":144.0771372305,"h":146.0931577139,"l":143.0952800664,"c":143.6304854918,"v":497924.0399353461,"t":1724086800}
+{"o":143.6304854918,"h":144.5410981807,"l":142.7744348947,"c":143.4976189685,"v":324560.5002525045,"t":1724090400}
+{"o":143.4976189685,"h":143.5776312263,"l":142.5256893535,"c":142.8798691122,"v":258545.2436079178,"t":1724094000}
+{"o":142.8798691122,"h":144.1475353792,"l":142.6607707679,"c":143.3142078615,"v":336069.9393565464,"t":1724097600}
+{"o":143.3142078615,"h":143.9906708465,"l":143.0815996088,"c":143.511873934,"v":201115.4902659701,"t":1724101200}
+{"o":143.511873934,"h":144.3432071194,"l":142.7360744817,"c":143.5645119129,"v":234801.7132147256,"t":1724104800}
+{"o":143.5645119129,"h":144.476736138,"l":142.8816864172,"c":144.2223547365,"v":276621.2466361855,"t":1724108400}
+{"o":144.2223547365,"h":146.887153101,"l":143.3778948696,"c":146.4658915886,"v":443428.5684465326,"t":1724112000}
+{"o":146.4658915886,"h":147.801982928,"l":145.1825054325,"c":145.7416676868,"v":357291.0157344793,"t":1724115600}
+{"o":145.7416676868,"h":145.8736822721,"l":144.850539655,"c":145.3337042174,"v":259871.7654636345,"t":1724119200}
+{"o":145.3337042174,"h":145.7533174482,"l":145.0949446844,"c":145.5609688063,"v":252175.7742753648,"t":1724122800}
+{"o":145.5609688063,"h":147.4415231962,"l":145.375834556,"c":147.0086582543,"v":256783.4952178384,"t":1724126400}
+{"o":147.0086582543,"h":148.7601765616,"l":146.8909472111,"c":147.5446607441,"v":385822.0687220622,"t":1724130000}
+{"o":147.5446607441,"h":147.7021709013,"l":146.7130283479,"c":147.023706849,"v":206304.6299531233,"t":1724133600}
+{"o":147.023706849,"h":147.479873861,"l":146.8769999199,"c":147.361094886,"v":211015.2965604429,"t":1724137200}
+{"o":147.361094886,"h":147.6580989903,"l":145.9443764471,"c":146.153067773,"v":223634.6813666025,"t":1724140800}
+{"o":146.153067773,"h":146.8645826771,"l":146.0525030084,"c":146.4809468887,"v":165714.8271289272,"t":1724144400}
+{"o":146.4809468887,"h":146.6003636429,"l":146.0352682945,"c":146.1165516779,"v":181124.5888775841,"t":1724148000}
+{"o":146.1165516779,"h":146.3470816488,"l":145.1374635822,"c":145.3394209545,"v":247420.3052099394,"t":1724151600}
+{"o":145.3394209545,"h":146.1163186098,"l":145.2398070877,"c":145.9204323897,"v":220462.7735257144,"t":1724155200}
+{"o":145.9204323897,"h":146.3624274657,"l":144.9750955817,"c":145.9925086693,"v":291935.2028710779,"t":1724158800}
+{"o":145.9925086693,"h":146.1143536419,"l":142.3994828637,"c":142.4543552823,"v":493390.8925113332,"t":1724162400}
+{"o":142.4543552823,"h":142.7343684837,"l":140.9427361429,"c":141.947008912,"v":479984.5919516024,"t":1724166000}
+{"o":141.947008912,"h":142.7963999086,"l":141.5720335517,"c":142.4994778366,"v":313715.3330888768,"t":1724169600}
+{"o":142.4994778366,"h":143.4135930947,"l":142.3634144247,"c":143.2645213952,"v":243592.5489455799,"t":1724173200}
+{"o":143.2645213952,"h":143.9257385661,"l":142.8433134271,"c":143.3780561697,"v":266296.9970637382,"t":1724176800}
+{"o":143.3780561697,"h":144.199525166,"l":143.1746687736,"c":143.8681330773,"v":197947.3252939531,"t":1724180400}
+{"o":143.8681330773,"h":144.4254815233,"l":143.3856306083,"c":143.387602487,"v":205603.3516433509,"t":1724184000}
+{"o":143.387602487,"h":143.4552101201,"l":142.4326021177,"c":143.0214566726,"v":188666.7020045144,"t":1724187600}
+{"o":143.0214566726,"h":143.4841138228,"l":142.7819921666,"c":143.1363163719,"v":170740.003564021,"t":1724191200}
+{"o":143.1363163719,"h":143.2565938876,"l":142.1155172462,"c":142.160793306,"v":155574.2543412579,"t":1724194800}
+{"o":142.160793306,"h":142.8597484781,"l":141.5335507653,"c":141.7035821188,"v":189357.3314637896,"t":1724198400}
+{"o":141.7035821188,"h":142.5733960081,"l":141.4577899853,"c":142.4173607139,"v":231689.2859081534,"t":1724202000}
+{"o":142.4173607139,"h":142.9712338005,"l":142.183817344,"c":142.7347468621,"v":136119.4597298515,"t":1724205600}
+{"o":142.7347468621,"h":142.8091031407,"l":141.8753911826,"c":142.4359678483,"v":117454.7725199071,"t":1724209200}
+{"o":142.4359678483,"h":142.7235921532,"l":142.1175064198,"c":142.6253734491,"v":118311.737242887,"t":1724212800}
+{"o":142.6253734491,"h":143.2996287904,"l":142.416327162,"c":143.1601937435,"v":118761.3903801278,"t":1724216400}
+{"o":143.1601937435,"h":143.4872213577,"l":143.0686630422,"c":143.272449706,"v":148013.4396603325,"t":1724220000}
+{"o":143.272449706,"h":143.7370041277,"l":142.5372020706,"c":143.0889486829,"v":163881.9271417019,"t":1724223600}
+{"o":143.0889486829,"h":143.4170534325,"l":141.7892122879,"c":142.0438452969,"v":174339.5039488855,"t":1724227200}
+{"o":142.0438452969,"h":142.1538308825,"l":140.8049209987,"c":141.3828906087,"v":155049.7921752891,"t":1724230800}
+{"o":141.3828906087,"h":142.162030723,"l":141.135722028,"c":141.9913900023,"v":145394.8182038531,"t":1724234400}
+{"o":141.9913900023,"h":142.1411912721,"l":141.1357199299,"c":141.207469741,"v":147905.2918807068,"t":1724238000}
+{"o":141.207469741,"h":141.6899363065,"l":140.4139715963,"c":141.1522464936,"v":156916.0781266927,"t":1724241600}
+{"o":141.1522464936,"h":141.4332410381,"l":138.594631202,"c":141.1399179055,"v":344023.5420015124,"t":1724245200}
+{"o":141.1399179055,"h":142.3576994283,"l":139.0883546951,"c":139.7686702012,"v":597276.8466477736,"t":1724248800}
+{"o":139.7686702012,"h":140.6887517877,"l":139.0721373408,"c":140.2138019281,"v":378797.2163536851,"t":1724252400}
+{"o":140.2138019281,"h":141.2065817818,"l":139.571936879,"c":141.1532102488,"v":248123.0238503182,"t":1724256000}
+{"o":141.1532102488,"h":141.9688883466,"l":140.8392303196,"c":141.3454892229,"v":241934.2321690525,"t":1724259600}
+{"o":141.3454892229,"h":142.9627733436,"l":141.1232573869,"c":142.6167288398,"v":331160.0874813377,"t":1724263200}
+{"o":142.6167288398,"h":143.5883926411,"l":142.0670863631,"c":143.358229072,"v":302994.2563656674,"t":1724266800}
+{"o":143.358229072,"h":144.2778831322,"l":142.4903310531,"c":142.9609625839,"v":335475.564271929,"t":1724270400}
+{"o":142.9609625839,"h":143.8317061738,"l":142.5506476015,"c":143.5255537637,"v":283546.6535597511,"t":1724274000}
+{"o":143.5255537637,"h":143.7609580815,"l":142.7948026763,"c":142.8274871884,"v":218776.7531043811,"t":1724277600}
+{"o":142.8274871884,"h":143.3275133342,"l":142.0086536895,"c":142.6912411909,"v":214916.7575623551,"t":1724281200}
+{"o":142.6912411909,"h":143.1403230916,"l":142.3415607676,"c":142.3755173925,"v":232744.3745476091,"t":1724284800}
+{"o":142.3755173925,"h":143.1211547624,"l":142.2858949037,"c":142.9268143053,"v":224838.6880511141,"t":1724288400}
+{"o":142.9268143053,"h":143.0150245753,"l":140.6035388308,"c":141.4115009472,"v":238364.6826657567,"t":1724292000}
+{"o":141.4115009472,"h":141.7957745824,"l":141.0342842979,"c":141.6672583253,"v":164112.7703244295,"t":1724295600}
+{"o":141.6672583253,"h":142.1775771298,"l":141.320715387,"c":142.0689455836,"v":143559.021355348,"t":1724299200}
+{"o":142.0689455836,"h":142.2303588985,"l":141.7856870652,"c":142.1128509568,"v":124576.9023420644,"t":1724302800}
+{"o":142.1128509568,"h":142.6955919653,"l":142.0024447366,"c":142.6386417567,"v":135747.2906365074,"t":1724306400}
+{"o":142.6386417567,"h":143.5334855211,"l":142.3143713246,"c":143.2112191548,"v":159690.8156530841,"t":1724310000}
+{"o":143.2112191548,"h":143.5143839816,"l":142.8832921549,"c":143.0809602791,"v":158957.9071141001,"t":1724313600}
+{"o":143.0809602791,"h":143.1242786743,"l":142.5526995169,"c":142.85400089,"v":153948.2956110118,"t":1724317200}
+{"o":142.85400089,"h":144.2036292178,"l":142.6481397713,"c":143.9799153617,"v":206774.1929789308,"t":1724320800}
+{"o":143.9799153617,"h":144.6683456034,"l":143.464531903,"c":144.4433794332,"v":263203.0939153363,"t":1724324400}
+{"o":144.4433794332,"h":144.8349029404,"l":142.7320705084,"c":143.0871870659,"v":434027.7246425626,"t":1724328000}
+{"o":143.0871870659,"h":143.699704755,"l":142.2602152766,"c":142.9271368035,"v":330043.8496399734,"t":1724331600}
+{"o":142.9271368035,"h":143.0285998655,"l":142.0248291148,"c":142.6577977579,"v":302227.3156843891,"t":1724335200}
+{"o":142.6577977579,"h":143.3919762395,"l":141.8963472727,"c":142.4805087393,"v":258264.1571933144,"t":1724338800}
+{"o":142.4805087393,"h":143.1618342073,"l":142.3801445247,"c":142.6299299754,"v":239761.6508366387,"t":1724342400}
+{"o":142.6299299754,"h":143.1458879764,"l":142.2870671618,"c":142.4473748326,"v":195467.8513083713,"t":1724346000}
+{"o":142.4473748326,"h":143.4107455545,"l":142.2577813659,"c":142.7858724859,"v":167364.5905417576,"t":1724349600}
+{"o":142.7858724859,"h":143.0347487372,"l":142.4479840064,"c":142.557816393,"v":186391.5586354339,"t":1724353200}
+{"o":142.557816393,"h":143.392854124,"l":142.3774914084,"c":143.238336369,"v":259885.9897029224,"t":1724356800}
+{"o":143.238336369,"h":143.5899875584,"l":142.8716429953,"c":143.1930479386,"v":180792.7576860674,"t":1724360400}
+{"o":143.1930479386,"h":143.2890308949,"l":142.9011912449,"c":143.0565780584,"v":157633.7336273612,"t":1724364000}
+{"o":143.0565780584,"h":143.281508053,"l":142.872032064,"c":143.0770539685,"v":165863.5670836927,"t":1724367600}
+{"o":143.0770539685,"h":145.2621263793,"l":143.0164240042,"c":144.2285433411,"v":248011.7966125683,"t":1724371200}
+{"o":144.2285433411,"h":144.5894777311,"l":143.7354165164,"c":144.56637126,"v":212945.3380350455,"t":1724374800}
+{"o":144.56637126,"h":145.5432484411,"l":144.3899559347,"c":144.6214242836,"v":241773.999204575,"t":1724378400}
+{"o":144.6214242836,"h":144.9186845733,"l":144.1852236678,"c":144.3063610074,"v":173117.5232674325,"t":1724382000}
+{"o":144.3063610074,"h":144.8766294541,"l":144.1814326887,"c":144.2285149121,"v":161802.920303718,"t":1724385600}
+{"o":144.2285149121,"h":145.7471957508,"l":144.2285149121,"c":145.2902464637,"v":183269.8620593172,"t":1724389200}
+{"o":145.2902464637,"h":145.7583684905,"l":144.729283856,"c":145.4344330347,"v":171911.8642115536,"t":1724392800}
+{"o":145.4344330347,"h":145.5852693986,"l":144.7248460045,"c":144.9938885608,"v":159871.1618772426,"t":1724396400}
+{"o":144.9938885608,"h":145.3419387707,"l":144.6981382783,"c":144.9911108084,"v":133264.9067972453,"t":1724400000}
+{"o":144.9911108084,"h":144.9911108084,"l":144.0416040565,"c":144.1541959319,"v":203524.7984988358,"t":1724403600}
+{"o":144.1541959319,"h":144.5906747247,"l":144.0656179244,"c":144.1081746003,"v":133117.7894900051,"t":1724407200}
+{"o":144.1081746003,"h":144.1867533912,"l":143.182384032,"c":143.267863668,"v":170956.4365997474,"t":1724410800}
+{"o":143.267863668,"h":144.3818464839,"l":143.267863668,"c":144.2398452236,"v":165994.389988697,"t":1724414400}
+{"o":144.2398452236,"h":144.4722243775,"l":143.3922866657,"c":144.467904122,"v":215309.3398134449,"t":1724418000}
+{"o":144.467904122,"h":146.9365303586,"l":142.56451418,"c":143.428124536,"v":832285.7113853169,"t":1724421600}
+{"o":143.428124536,"h":144.8769942832,"l":143.1547459938,"c":144.2021551422,"v":361570.9499575891,"t":1724425200}
+{"o":144.2021551422,"h":145.0331597106,"l":143.8938761225,"c":144.8821922365,"v":260147.8870702085,"t":1724428800}
+{"o":144.8821922365,"h":148.376817625,"l":144.8639030623,"c":148.0285533349,"v":409555.6209097605,"t":1724432400}
+{"o":148.0285533349,"h":149.4654877204,"l":147.4510192697,"c":148.1388690121,"v":530264.1669588822,"t":1724436000}
+{"o":148.1388690121,"h":150.0766351715,"l":148.0613029303,"c":149.5870186589,"v":332718.4495624493,"t":1724439600}
+{"o":149.5870186589,"h":151.4865991446,"l":149.5511529698,"c":150.8196243986,"v":340214.6643005883,"t":1724443200}
+{"o":150.8196243986,"h":152.2184714977,"l":150.6677701718,"c":152.0891200545,"v":336797.6754429402,"t":1724446800}
+{"o":152.0891200545,"h":153.9061741382,"l":151.4125951839,"c":151.8033473181,"v":389107.3616553643,"t":1724450400}
+{"o":151.8033473181,"h":153.5180849458,"l":151.8033473181,"c":153.1794069815,"v":237449.0292087705,"t":1724454000}
+{"o":153.1794069815,"h":154.1397617652,"l":152.2331053146,"c":153.0480174689,"v":286482.9477492548,"t":1724457600}
+{"o":153.0480174689,"h":153.2144719275,"l":151.8508324616,"c":153.2053088298,"v":202745.1779343055,"t":1724461200}
+{"o":153.2053088298,"h":154.4973303866,"l":151.7790812641,"c":153.2520794026,"v":187358.7276836038,"t":1724464800}
+{"o":153.2520794026,"h":153.5366461613,"l":152.915281978,"c":153.165533472,"v":147006.0190595967,"t":1724468400}
+{"o":153.165533472,"h":154.0002834998,"l":153.0471453158,"c":153.9183409963,"v":136279.4729168267,"t":1724472000}
+{"o":153.9183409963,"h":155.2722303988,"l":153.8122450714,"c":154.402980686,"v":209685.5633205023,"t":1724475600}
+{"o":154.402980686,"h":154.7990604032,"l":153.9185878628,"c":153.9223710418,"v":211464.4833220171,"t":1724479200}
+{"o":153.9223710418,"h":154.6214609587,"l":153.9212614399,"c":154.5153372449,"v":135476.9977639663,"t":1724482800}
+{"o":154.5153372449,"h":155.5065479966,"l":154.2155919217,"c":155.4472808294,"v":206687.6613049912,"t":1724486400}
+{"o":155.4472808294,"h":157.8487058756,"l":154.8434888418,"c":157.4209937832,"v":191216.0519669068,"t":1724490000}
+{"o":157.4209937832,"h":158.6374959655,"l":156.8041721161,"c":157.6819804247,"v":276766.7445536252,"t":1724493600}
+{"o":157.6819804247,"h":158.4192965113,"l":157.1387544476,"c":157.2382610677,"v":225011.8525175634,"t":1724497200}
+{"o":157.2382610677,"h":158.1920552524,"l":156.875550393,"c":157.1855159272,"v":225035.7696582988,"t":1724500800}
+{"o":157.1855159272,"h":157.8374416687,"l":157.0458437228,"c":157.8372941313,"v":262750.43320039,"t":1724504400}
+{"o":157.8372941313,"h":158.5979373525,"l":157.1845073998,"c":158.5979373525,"v":260025.4955765832,"t":1724508000}
+{"o":158.5979373525,"h":159.7391549519,"l":158.066049109,"c":159.2992280476,"v":289273.9393927061,"t":1724511600}
+{"o":159.2992280476,"h":162.030533017,"l":159.1741639644,"c":161.0436708298,"v":449424.6456691211,"t":1724515200}
+{"o":161.0436708298,"h":162.1702747996,"l":160.3535345448,"c":160.7283819369,"v":389410.9750486761,"t":1724518800}
+{"o":160.7283819369,"h":161.9446482346,"l":160.0494930699,"c":161.2914369202,"v":328084.0185450536,"t":1724522400}
+{"o":161.2914369202,"h":161.8439160337,"l":160.2324321619,"c":160.4318901327,"v":233556.846982308,"t":1724526000}
+{"o":160.4318901327,"h":161.0072517901,"l":160.0707472218,"c":160.3264627891,"v":204983.2077986193,"t":1724529600}
+{"o":160.3264627891,"h":160.3349438345,"l":155.529763271,"c":157.355561763,"v":379872.0351000389,"t":1724533200}
+{"o":157.355561763,"h":159.2705628195,"l":157.3072964691,"c":158.8998589277,"v":300277.84095069,"t":1724536800}
+{"o":158.8998589277,"h":160.7023227917,"l":158.7506380149,"c":160.5017758184,"v":198555.459207336,"t":1724540400}
+{"o":160.5017758184,"h":160.5493627472,"l":158.4949238833,"c":158.7348081063,"v":272747.9894445796,"t":1724544000}
+{"o":158.7348081063,"h":159.7668875083,"l":157.2732558351,"c":158.061609284,"v":277541.5586856405,"t":1724547600}
+{"o":158.061609284,"h":158.9271562328,"l":157.9893929851,"c":158.6507761233,"v":159355.0518815079,"t":1724551200}
+{"o":158.6507761233,"h":158.7689784145,"l":157.2365265096,"c":158.1372739514,"v":206323.3971903379,"t":1724554800}
+{"o":158.1372739514,"h":158.6659548538,"l":157.3104102453,"c":158.6659548538,"v":184479.7554025652,"t":1724558400}
+{"o":158.6659548538,"h":158.9010221643,"l":158.0817382787,"c":158.1965769417,"v":221226.8148078171,"t":1724562000}
+{"o":158.1965769417,"h":158.3349494828,"l":157.3913014025,"c":157.61444445,"v":186061.2982364015,"t":1724565600}
+{"o":157.61444445,"h":157.61444445,"l":155.1342567247,"c":155.981411281,"v":283050.7626616496,"t":1724569200}
+{"o":155.981411281,"h":157.3435625103,"l":155.6296336173,"c":157.2708149541,"v":201539.5037717863,"t":1724572800}
+{"o":157.2708149541,"h":157.9813907759,"l":156.7460664593,"c":157.5269577951,"v":181668.6142940074,"t":1724576400}
+{"o":157.5269577951,"h":157.5909659547,"l":156.3847724812,"c":156.8496558387,"v":151550.9827538332,"t":1724580000}
+{"o":156.8496558387,"h":157.9720265384,"l":156.7761360656,"c":157.330574568,"v":177517.8047883713,"t":1724583600}
+{"o":157.330574568,"h":157.930503859,"l":157.0112247152,"c":157.930503859,"v":137431.5489684368,"t":1724587200}
+{"o":157.930503859,"h":159.1249693615,"l":157.8117216782,"c":158.5625442201,"v":256337.9364382503,"t":1724590800}
+{"o":158.5625442201,"h":159.8855332929,"l":158.5530164574,"c":159.1568514957,"v":222240.40495925,"t":1724594400}
+{"o":159.1568514957,"h":160.014602818,"l":158.7210099845,"c":159.4180501829,"v":239505.2323792957,"t":1724598000}
+{"o":159.4180501829,"h":160.4097228259,"l":158.5854633774,"c":159.1176185892,"v":236283.7381222571,"t":1724601600}
+{"o":159.1176185892,"h":159.8807210036,"l":158.8368026967,"c":159.5452282736,"v":190083.2721618972,"t":1724605200}
+{"o":159.5452282736,"h":160.058868415,"l":159.0079413571,"c":159.617867648,"v":194850.681903975,"t":1724608800}
+{"o":159.617867648,"h":159.8806777151,"l":158.8258340491,"c":159.2313163863,"v":181689.3078950295,"t":1724612400}
+{"o":159.2313163863,"h":159.6320047558,"l":158.6808598745,"c":159.0298546827,"v":193588.1093863701,"t":1724616000}
+{"o":159.0298546827,"h":161.6171929548,"l":158.9016724646,"c":161.3737573702,"v":323277.1853944354,"t":1724619600}
+{"o":161.3737573702,"h":162.0825949812,"l":160.1970380758,"c":160.6970325875,"v":244205.4452364027,"t":1724623200}
+{"o":160.6970325875,"h":161.3509171544,"l":158.5601688063,"c":159.0026629448,"v":290760.5291870171,"t":1724626800}
+{"o":159.0026629448,"h":159.9745512107,"l":158.365357243,"c":159.1382263973,"v":277910.3594573613,"t":1724630400}
+{"o":159.1382263973,"h":159.3035513127,"l":157.9965853557,"c":158.1323541689,"v":203178.1120492292,"t":1724634000}
+{"o":158.1323541689,"h":158.6643769703,"l":157.525133231,"c":158.6462229053,"v":204331.6943286314,"t":1724637600}
+{"o":158.6462229053,"h":160.2313447394,"l":158.3832476745,"c":160.1985504056,"v":167032.4342566646,"t":1724641200}
+{"o":165.6826332326,"h":167.1436461365,"l":165.5875734275,"c":165.6826332326,"v":776450.9108888266,"t":1717444800}
+{"o":165.6826332326,"h":166.1156388204,"l":165.0484252202,"c":165.4761994271,"v":655967.7620763008,"t":1717448400}
+{"o":165.4761994271,"h":165.6266065488,"l":164.9514388505,"c":165.425642146,"v":393831.2992177492,"t":1717452000}
+{"o":165.425642146,"h":165.6258132261,"l":164.5028801054,"c":165.0336230539,"v":368126.3172160829,"t":1717455600}
+{"o":165.0336230539,"h":165.7537218588,"l":164.458726851,"c":165.4848076439,"v":412992.7237825663,"t":1717459200}
+{"o":165.4848076439,"h":166.7988498523,"l":164.9697635528,"c":166.5759906049,"v":407083.6049819706,"t":1717462800}
+{"o":166.5759906049,"h":166.5759906049,"l":165.7635481359,"c":166.1862853967,"v":329051.8776932337,"t":1717466400}
+{"o":166.1862853967,"h":166.6308782547,"l":165.9235367028,"c":166.4669178021,"v":322251.9487924653,"t":1717470000}
+{"o":166.4669178021,"h":167.084878878,"l":165.9575957288,"c":166.2017408661,"v":335827.1621892271,"t":1717473600}
+{"o":166.2017408661,"h":166.4974835462,"l":165.2760168022,"c":165.2760168022,"v":305429.3730391289,"t":1717477200}
+{"o":165.2760168022,"h":165.9935042663,"l":164.9042839234,"c":165.660915976,"v":412415.9077649051,"t":1717480800}
+{"o":165.660915976,"h":165.9348121491,"l":165.1768975604,"c":165.1768975604,"v":296699.784892425,"t":1717484400}
+{"o":165.1768975604,"h":165.8415516163,"l":164.9145793782,"c":164.9545840483,"v":319671.6446532176,"t":1717488000}
+{"o":164.9545840483,"h":165.2885244626,"l":163.8571001896,"c":164.6472610315,"v":315754.3057381992,"t":1717491600}
+{"o":164.6472610315,"h":165.6384562317,"l":164.4374545319,"c":165.4744487236,"v":304425.8995842778,"t":1717495200}
+{"o":165.4744487236,"h":165.8008733087,"l":165.1295490061,"c":165.5294072777,"v":321558.8145237464,"t":1717498800}
+{"o":165.5294072777,"h":166.1669394213,"l":165.2656154698,"c":165.7660484708,"v":389315.4819305814,"t":1717502400}
+{"o":165.7660484708,"h":166.5892812644,"l":165.3604661819,"c":166.2272041739,"v":543724.3909211396,"t":1717506000}
+{"o":166.2272041739,"h":167.2409559047,"l":165.7135097743,"c":166.0188043839,"v":542797.3893916581,"t":1717509600}
+{"o":166.0188043839,"h":167.9183047007,"l":165.6645712432,"c":167.9183047007,"v":497862.5707778016,"t":1717513200}
+{"o":167.9183047007,"h":170.0048221809,"l":167.8442726091,"c":169.4406879905,"v":672114.7964645284,"t":1717516800}
+{"o":169.4406879905,"h":169.5684843586,"l":168.3196596672,"c":169.2775362529,"v":464543.9774078411,"t":1717520400}
+{"o":169.2775362529,"h":170.4311931663,"l":169.1422160115,"c":169.970696659,"v":429718.9147484193,"t":1717524000}
+{"o":169.970696659,"h":169.970696659,"l":168.4446850964,"c":169.5557269606,"v":487657.8296211933,"t":1717527600}
+{"o":169.5557269606,"h":169.9511126939,"l":168.3468235298,"c":169.4977858644,"v":446879.7479914675,"t":1717531200}
+{"o":169.4977858644,"h":170.084581994,"l":169.1086655469,"c":169.6694428298,"v":387577.8563192702,"t":1717534800}
+{"o":169.6694428298,"h":171.0542616932,"l":169.6694428298,"c":170.9882112361,"v":623095.3019424938,"t":1717538400}
+{"o":170.9882112361,"h":171.9492110709,"l":170.6637522955,"c":171.778657397,"v":403762.4835086641,"t":1717542000}
+{"o":171.778657397,"h":172.5705471625,"l":171.2359582251,"c":172.1313689456,"v":408318.0367730467,"t":1717545600}
+{"o":172.1313689456,"h":173.5626093682,"l":171.605116382,"c":173.1166435964,"v":382637.6471977585,"t":1717549200}
+{"o":173.1166435964,"h":174.903060322,"l":172.8440290106,"c":173.5138067438,"v":514170.0704770718,"t":1717552800}
+{"o":173.5138067438,"h":173.8969547437,"l":172.6545264946,"c":173.0268321669,"v":359043.0779247435,"t":1717556400}
+{"o":173.0268321669,"h":173.4906787214,"l":172.3782605286,"c":173.1882553223,"v":362508.3684422229,"t":1717560000}
+{"o":173.1882553223,"h":173.8177771554,"l":172.5128553158,"c":173.5927071683,"v":383382.5066569566,"t":1717563600}
+{"o":173.5927071683,"h":174.2838953916,"l":173.4753422731,"c":174.0646034471,"v":374958.9241106789,"t":1717567200}
+{"o":174.0646034471,"h":174.3495092019,"l":173.4166005739,"c":173.5099120594,"v":453086.8040392975,"t":1717570800}
+{"o":173.5099120594,"h":173.7525690025,"l":172.6400339158,"c":173.1390455366,"v":493128.1561823084,"t":1717574400}
+{"o":173.1390455366,"h":174.1392369691,"l":172.8430825028,"c":173.5003030751,"v":484822.2527316358,"t":1717578000}
+{"o":173.5003030751,"h":173.8512396878,"l":172.5930573387,"c":172.5930573387,"v":459150.9135867233,"t":1717581600}
+{"o":172.5930573387,"h":173.0752870132,"l":172.1956154953,"c":172.997225013,"v":436444.912978971,"t":1717585200}
+{"o":172.997225013,"h":173.6782651238,"l":172.1216241583,"c":173.0119374712,"v":553367.8559489831,"t":1717588800}
+{"o":173.0119374712,"h":174.0081931452,"l":172.2644589244,"c":172.5146533913,"v":727688.2266746816,"t":1717592400}
+{"o":172.5146533913,"h":173.2485475363,"l":171.40171024,"c":172.8529741368,"v":647334.2029094035,"t":1717596000}
+{"o":172.8529741368,"h":175.2157144081,"l":172.7544530963,"c":174.8273275332,"v":584454.6221607925,"t":1717599600}
+{"o":174.8273275332,"h":175.6780535913,"l":173.8683149005,"c":174.1017464359,"v":585720.7444555575,"t":1717603200}
+{"o":174.1017464359,"h":175.4792292312,"l":173.9463172558,"c":174.7468974638,"v":504327.7192944777,"t":1717606800}
+{"o":174.7468974638,"h":175.2032237192,"l":172.7291746948,"c":173.2894341137,"v":542050.4753732855,"t":1717610400}
+{"o":173.2894341137,"h":173.5821984425,"l":172.5743107817,"c":173.0695916409,"v":463841.1363367934,"t":1717614000}
+{"o":173.0695916409,"h":173.6669387799,"l":172.8609108833,"c":173.5570198112,"v":425058.5773307055,"t":1717617600}
+{"o":173.5570198112,"h":173.6332807664,"l":172.9472400918,"c":173.2360225831,"v":398608.2572230533,"t":1717621200}
+{"o":173.2360225831,"h":173.9155700933,"l":173.0426713689,"c":173.2975605342,"v":413625.2679632615,"t":1717624800}
+{"o":173.2975605342,"h":173.7783496673,"l":173.090044739,"c":173.6168878132,"v":423860.7376391983,"t":1717628400}
+{"o":173.6168878132,"h":173.9756424544,"l":173.2276425442,"c":173.7865465288,"v":388994.4550637208,"t":1717632000}
+{"o":173.7865465288,"h":174.3172771238,"l":173.2831536673,"c":173.6943704629,"v":385235.0102790852,"t":1717635600}
+{"o":173.6943704629,"h":174.5103850812,"l":173.6106078519,"c":174.4438885374,"v":371333.9984438688,"t":1717639200}
+{"o":174.4438885374,"h":174.4438885374,"l":173.7208013389,"c":173.9490867786,"v":350171.9309123076,"t":1717642800}
+{"o":173.9490867786,"h":174.4953260882,"l":172.6599060267,"c":173.8340360111,"v":426115.2406619705,"t":1717646400}
+{"o":173.8340360111,"h":173.8340360111,"l":172.3374186319,"c":172.3898893058,"v":350172.5275404846,"t":1717650000}
+{"o":172.3898893058,"h":172.6621601592,"l":171.6295083034,"c":172.0428791445,"v":357840.5377611025,"t":1717653600}
+{"o":172.0428791445,"h":172.8248677614,"l":171.5911152713,"c":172.6893335491,"v":450107.4333949531,"t":1717657200}
+{"o":172.6893335491,"h":173.1451488471,"l":172.1287567504,"c":173.024025011,"v":507056.5356952446,"t":1717660800}
+{"o":173.024025011,"h":173.9433632329,"l":172.6400849069,"c":172.9415346928,"v":483209.7187342914,"t":1717664400}
+{"o":172.9415346928,"h":172.950480577,"l":172.1372718086,"c":172.7889931094,"v":508651.6409146105,"t":1717668000}
+{"o":172.7889931094,"h":173.1334621082,"l":172.5338390842,"c":173.1334621082,"v":477207.2118830972,"t":1717671600}
+{"o":173.1334621082,"h":173.5350282362,"l":172.5663263622,"c":172.9604545956,"v":515203.3596022959,"t":1717675200}
+{"o":172.9604545956,"h":173.399706412,"l":172.4635023706,"c":172.6577016697,"v":494985.4655217276,"t":1717678800}
+{"o":172.6577016697,"h":173.2887105573,"l":172.2928406184,"c":173.2793399637,"v":715567.7544500898,"t":1717682400}
+{"o":173.2793399637,"h":173.755470055,"l":172.9134564193,"c":172.9902638596,"v":882959.8692451984,"t":1717686000}
+{"o":172.9902638596,"h":173.1209667481,"l":171.4238438467,"c":171.6707291927,"v":720691.8301018709,"t":1717689600}
+{"o":171.6707291927,"h":172.4362948404,"l":170.944944911,"c":171.8769380002,"v":863381.4018612336,"t":1717693200}
+{"o":171.8769380002,"h":172.0775108464,"l":170.7013606171,"c":171.1069916006,"v":782682.905654265,"t":1717696800}
+{"o":171.1069916006,"h":171.1135971504,"l":168.3424098884,"c":169.1091058056,"v":908723.3786496635,"t":1717700400}
+{"o":169.1091058056,"h":170.8588920426,"l":167.6254328508,"c":170.4426539774,"v":810113.0762238838,"t":1717704000}
+{"o":170.4426539774,"h":170.8363534564,"l":169.8224193196,"c":170.1515591743,"v":648996.7695470965,"t":1717707600}
+{"o":170.1515591743,"h":170.7603825848,"l":169.8741212207,"c":170.5926152398,"v":613220.6406731132,"t":1717711200}
+{"o":170.5926152398,"h":170.8307430522,"l":169.4233702357,"c":170.1535535607,"v":682073.1132955892,"t":1717714800}
+{"o":170.1535535607,"h":170.5992409995,"l":169.813490613,"c":170.1415046552,"v":619601.2478449101,"t":1717718400}
+{"o":170.1415046552,"h":170.3560535121,"l":169.3975728861,"c":170.1002132412,"v":557097.8905051034,"t":1717722000}
+{"o":170.1002132412,"h":170.5456475446,"l":169.0185925994,"c":169.8821607971,"v":584501.0988805,"t":1717725600}
+{"o":169.8821607971,"h":170.6027581334,"l":169.7124262896,"c":170.6027581334,"v":495790.6282421274,"t":1717729200}
+{"o":170.6027581334,"h":172.353216001,"l":170.4020706997,"c":172.0688604207,"v":491347.1421586412,"t":1717732800}
+{"o":172.0688604207,"h":172.6092109401,"l":171.7410829413,"c":172.165310246,"v":466979.5402685073,"t":1717736400}
+{"o":172.165310246,"h":172.5064130612,"l":171.7922266467,"c":172.3175096451,"v":453778.0765635045,"t":1717740000}
+{"o":172.3175096451,"h":172.5827941118,"l":171.9717460621,"c":172.0659055332,"v":539957.1533141222,"t":1717743600}
+{"o":172.0659055332,"h":172.4384568438,"l":171.8022954398,"c":172.0848865841,"v":456103.0491623228,"t":1717747200}
+{"o":172.0848865841,"h":172.1973270416,"l":171.389625118,"c":171.6877654511,"v":461139.3254994578,"t":1717750800}
+{"o":171.6877654511,"h":171.9572220956,"l":170.8764948986,"c":171.4116703645,"v":474504.9352047364,"t":1717754400}
+{"o":171.4116703645,"h":172.2734030644,"l":171.0200713313,"c":172.0949465285,"v":549752.3954434464,"t":1717758000}
+{"o":172.0949465285,"h":172.8024468287,"l":169.2409111738,"c":171.0941109934,"v":958575.7697164669,"t":1717761600}
+{"o":171.0941109934,"h":171.8143775484,"l":170.5124804051,"c":171.4220188653,"v":797498.0381722942,"t":1717765200}
+{"o":171.4220188653,"h":171.7654874194,"l":170.2397592575,"c":171.4686086262,"v":977039.3579953065,"t":1717768800}
+{"o":171.4686086262,"h":171.4686086262,"l":169.3482422809,"c":170.0771956646,"v":992863.041580471,"t":1717772400}
+{"o":170.0771956646,"h":170.3766916582,"l":168.5183216465,"c":168.7121753687,"v":1019728.0527218364,"t":1717776000}
+{"o":168.7121753687,"h":168.7550875112,"l":165.2883230851,"c":165.5664352499,"v":1259423.4526176199,"t":1717779600}
+{"o":165.5664352499,"h":165.5664352499,"l":153.7350065134,"c":161.0196897667,"v":2619062.6032583574,"t":1717783200}
+{"o":161.0196897667,"h":167.2947221964,"l":160.1895999055,"c":162.0494857178,"v":1098079.3194473435,"t":1717786800}
+{"o":162.0494857178,"h":163.0680359241,"l":160.4941120065,"c":162.7253087091,"v":879157.1478717009,"t":1717790400}
+{"o":162.7253087091,"h":163.1144347653,"l":162.2691629238,"c":162.5515601644,"v":1030784.7888464294,"t":1717794000}
+{"o":162.5515601644,"h":163.6856043229,"l":162.3041495768,"c":163.561846986,"v":1040255.191431368,"t":1717797600}
+{"o":163.561846986,"h":163.7277958194,"l":162.8828427063,"c":162.9314082882,"v":710002.8093823588,"t":1717801200}
+{"o":162.9314082882,"h":163.0085691991,"l":162.3456914814,"c":162.5646519443,"v":680575.8657603412,"t":1717804800}
+{"o":162.5646519443,"h":163.6975410704,"l":162.498345356,"c":163.5621946771,"v":524530.605723241,"t":1717808400}
+{"o":163.5621946771,"h":163.5819956473,"l":162.6818278301,"c":163.0273109577,"v":431017.4796874554,"t":1717812000}
+{"o":163.0273109577,"h":163.4636986757,"l":162.8013571783,"c":163.1297135217,"v":387029.8347671117,"t":1717815600}
+{"o":163.1297135217,"h":163.3184426906,"l":162.3901941274,"c":162.4950407454,"v":425893.9505593058,"t":1717819200}
+{"o":162.4950407454,"h":163.2412763393,"l":161.9737148751,"c":162.8559138759,"v":420133.1426994537,"t":1717822800}
+{"o":162.8559138759,"h":163.21449248,"l":162.5607691149,"c":163.0439349814,"v":509720.1164097334,"t":1717826400}
+{"o":163.0439349814,"h":164.2301514496,"l":163.0439349814,"c":164.0732872002,"v":377403.8190572162,"t":1717830000}
+{"o":164.0732872002,"h":164.0969074634,"l":162.9489224946,"c":163.0750523124,"v":387425.4275958266,"t":1717833600}
+{"o":163.0750523124,"h":163.1627250185,"l":162.5412676726,"c":162.8279544593,"v":436720.204434582,"t":1717837200}
+{"o":162.8279544593,"h":162.9124515202,"l":161.8752654066,"c":162.4634003966,"v":483020.4487588285,"t":1717840800}
+{"o":162.4634003966,"h":162.7271229348,"l":160.5549952229,"c":160.9614228047,"v":566915.6680712041,"t":1717844400}
+{"o":160.9614228047,"h":161.2832109724,"l":157.9436975015,"c":160.3642210225,"v":566000.0255795338,"t":1717848000}
+{"o":160.3642210225,"h":160.9214206569,"l":157.7511157315,"c":160.9214206569,"v":767079.2127427877,"t":1717851600}
+{"o":160.9214206569,"h":161.7280777487,"l":157.8798756957,"c":161.5633167874,"v":525090.6404462983,"t":1717855200}
+{"o":161.5633167874,"h":161.8472932318,"l":160.3575908369,"c":160.6622439116,"v":761176.9866334972,"t":1717858800}
+{"o":160.6622439116,"h":161.0105599083,"l":159.3978708584,"c":160.2232949362,"v":568292.8704528735,"t":1717862400}
+{"o":160.2232949362,"h":160.8530306697,"l":158.004163563,"c":160.8127601464,"v":574218.4537840213,"t":1717866000}
+{"o":160.8127601464,"h":161.5957318686,"l":160.3734748368,"c":160.4799516117,"v":914986.8713689964,"t":1717869600}
+{"o":160.4799516117,"h":160.9477178143,"l":157.9496794712,"c":160.3171273205,"v":544253.3569816102,"t":1717873200}
+{"o":160.3171273205,"h":160.5383066752,"l":159.126635812,"c":159.7518362488,"v":431407.2296628078,"t":1717876800}
+{"o":159.7518362488,"h":159.8773602296,"l":159.176548359,"c":159.3420595402,"v":393142.6380918688,"t":1717880400}
+{"o":159.3420595402,"h":159.4612566743,"l":157.8147112117,"c":158.9861748507,"v":416364.6887044882,"t":1717884000}
+{"o":158.9861748507,"h":159.1230004803,"l":156.8014847304,"c":158.3466362803,"v":425831.474131599,"t":1717887600}
+{"o":158.3466362803,"h":159.033993642,"l":158.1996490194,"c":158.6678734592,"v":416780.2392534644,"t":1717891200}
+{"o":158.6678734592,"h":159.2863372108,"l":158.485176524,"c":159.1463277553,"v":378982.3652655115,"t":1717894800}
+{"o":159.1463277553,"h":159.1490391442,"l":155.2196815637,"c":157.6869451955,"v":456553.7943490006,"t":1717898400}
+{"o":157.6869451955,"h":158.5413376617,"l":156.8911425017,"c":158.293329125,"v":379743.6955845376,"t":1717902000}
+{"o":158.293329125,"h":159.1272565736,"l":158.2129508232,"c":158.5621650212,"v":302244.0055961016,"t":1717905600}
+{"o":158.5621650212,"h":159.6788415798,"l":156.3430735215,"c":159.356149097,"v":398889.8599814618,"t":1717909200}
+{"o":159.356149097,"h":159.9481145614,"l":159.2449673003,"c":159.7785837642,"v":353257.4738673209,"t":1717912800}
+{"o":159.7785837642,"h":160.2545657286,"l":159.4098860213,"c":159.5271580168,"v":312553.116296959,"t":1717916400}
+{"o":159.5271580168,"h":160.1723728631,"l":159.1238621798,"c":160.0381790788,"v":264901.5143134447,"t":1717920000}
+{"o":160.0381790788,"h":160.3114924,"l":159.7141808222,"c":160.0145273801,"v":281038.323088158,"t":1717923600}
+{"o":160.0145273801,"h":160.0185480005,"l":158.2210696129,"c":159.5236974238,"v":317756.6452042312,"t":1717927200}
+{"o":159.5236974238,"h":160.1536834398,"l":157.8618782735,"c":160.0060759941,"v":315400.2286329214,"t":1717930800}
+{"o":160.0060759941,"h":162.0838024599,"l":159.6651151445,"c":161.6301960464,"v":461926.9311047287,"t":1717934400}
+{"o":161.6301960464,"h":161.8609109604,"l":160.1215344939,"c":161.0020816963,"v":510291.6746364281,"t":1717938000}
+{"o":161.0020816963,"h":161.9739756653,"l":160.8352309926,"c":161.9076862161,"v":467921.8129101308,"t":1717941600}
+{"o":161.9076862161,"h":162.4045128924,"l":161.6096117055,"c":162.2634028465,"v":484506.0024252883,"t":1717945200}
+{"o":162.2634028465,"h":162.3259413808,"l":161.509437994,"c":161.7657742468,"v":447678.8926370709,"t":1717948800}
+{"o":161.7657742468,"h":161.887700492,"l":161.1253074029,"c":161.4461189581,"v":469563.5737914328,"t":1717952400}
+{"o":161.4461189581,"h":163.1420895355,"l":161.1238458808,"c":162.9725501853,"v":450578.7790190522,"t":1717956000}
+{"o":162.9725501853,"h":163.5647337727,"l":162.6489361656,"c":162.7400739414,"v":553946.1393283851,"t":1717959600}
+{"o":162.7400739414,"h":162.7400739414,"l":161.8050498157,"c":162.0069136494,"v":455762.6848288988,"t":1717963200}
+{"o":162.0069136494,"h":162.6194620627,"l":161.7791886927,"c":162.4110863244,"v":451286.0045987417,"t":1717966800}
+{"o":162.4110863244,"h":162.904753378,"l":162.1311397063,"c":162.4756595641,"v":387901.5244268168,"t":1717970400}
+{"o":162.4756595641,"h":162.717189528,"l":162.3137573113,"c":162.6363361336,"v":284457.6655864515,"t":1717974000}
+{"o":162.6363361336,"h":162.7550136532,"l":161.1483631381,"c":161.6606254015,"v":449738.5816295976,"t":1717977600}
+{"o":161.6606254015,"h":162.2930861661,"l":161.2549337594,"c":161.775543558,"v":322084.9938026667,"t":1717981200}
+{"o":161.775543558,"h":162.1997752397,"l":161.2625935262,"c":161.4658303418,"v":308026.0047837341,"t":1717984800}
+{"o":161.4658303418,"h":161.4767581463,"l":160.154160731,"c":160.358282178,"v":529350.9823568255,"t":1717988400}
+{"o":160.358282178,"h":161.0464755898,"l":159.8391460013,"c":160.7694251525,"v":366585.3528806388,"t":1717992000}
+{"o":160.7694251525,"h":160.7783136135,"l":159.8124064139,"c":160.36056722,"v":338161.7290081184,"t":1717995600}
+{"o":160.36056722,"h":160.5494275978,"l":159.2616120954,"c":159.7089051007,"v":406765.5533620637,"t":1717999200}
+{"o":159.7089051007,"h":159.7865217366,"l":157.9481029652,"c":158.1001094112,"v":370848.0534931708,"t":1718002800}
+{"o":158.1001094112,"h":160.2926831704,"l":158.0341817598,"c":159.8120182923,"v":387943.867774848,"t":1718006400}
+{"o":159.8120182923,"h":160.704977273,"l":159.0528033702,"c":160.5742093494,"v":324312.0964860486,"t":1718010000}
+{"o":160.5742093494,"h":160.6745232246,"l":160.0137751015,"c":160.2951979892,"v":355280.8700135963,"t":1718013600}
+{"o":160.2951979892,"h":160.4243578709,"l":159.6392717871,"c":159.9129562486,"v":391247.4620691318,"t":1718017200}
+{"o":159.9129562486,"h":159.9733794226,"l":158.8508645323,"c":158.9728419414,"v":396300.7140951355,"t":1718020800}
+{"o":158.9728419414,"h":159.6823814563,"l":158.1894763528,"c":159.3867957795,"v":559326.8056367654,"t":1718024400}
+{"o":159.3867957795,"h":160.4750117642,"l":158.6121248105,"c":160.3385377594,"v":526048.4762638322,"t":1718028000}
+{"o":160.3385377594,"h":163.6983706011,"l":160.2441768956,"c":162.9112501517,"v":702161.8765885793,"t":1718031600}
+{"o":162.9112501517,"h":163.3101009691,"l":161.3375652497,"c":162.5009469728,"v":655330.4962839956,"t":1718035200}
+{"o":162.5009469728,"h":163.2073217446,"l":161.8530445359,"c":163.1350066311,"v":491406.7707491547,"t":1718038800}
+{"o":163.1350066311,"h":163.3981705126,"l":161.6305509676,"c":162.4487222756,"v":548415.3669727262,"t":1718042400}
+{"o":162.4487222756,"h":162.5284648832,"l":160.5593784523,"c":160.8515307601,"v":621146.2070396225,"t":1718046000}
+{"o":160.8515307601,"h":161.166559132,"l":159.5171781172,"c":160.4013878318,"v":625510.74495716,"t":1718049600}
+{"o":160.4013878318,"h":160.8413564752,"l":159.3720242307,"c":160.0115101603,"v":562594.4724170119,"t":1718053200}
+{"o":160.0115101603,"h":160.1205458083,"l":159.2608782672,"c":159.8176984936,"v":474040.1409070277,"t":1718056800}
+{"o":159.8176984936,"h":159.9096789514,"l":158.7527523922,"c":159.5275042263,"v":414786.3623025777,"t":1718060400}
+{"o":159.5275042263,"h":160.1505278369,"l":158.9222867088,"c":159.3922667262,"v":456846.1859973595,"t":1718064000}
+{"o":159.3922667262,"h":160.2459651594,"l":155.7693391397,"c":156.8142393078,"v":547480.6062374398,"t":1718067600}
+{"o":156.8142393078,"h":158.3898358516,"l":155.4183540109,"c":157.1336016624,"v":716389.0289658759,"t":1718071200}
+{"o":157.1336016624,"h":157.5015442688,"l":156.0281818656,"c":156.5545401261,"v":493070.8898239718,"t":1718074800}
+{"o":156.5545401261,"h":156.5848533909,"l":153.0960825751,"c":154.9259530637,"v":538673.3425047641,"t":1718078400}
+{"o":154.9259530637,"h":155.0674989493,"l":154.010502081,"c":154.6998767643,"v":403649.5998593163,"t":1718082000}
+{"o":154.6998767643,"h":155.2051118732,"l":152.9956047022,"c":154.0366756371,"v":420727.7947575729,"t":1718085600}
+{"o":154.0366756371,"h":154.6617485352,"l":153.0232660751,"c":153.937406683,"v":401870.6645383353,"t":1718089200}
+{"o":153.937406683,"h":154.9705584458,"l":153.4605173891,"c":154.2676951811,"v":416816.5606472795,"t":1718092800}
+{"o":154.2676951811,"h":154.8347424869,"l":153.2208282121,"c":154.4535680261,"v":393150.7401133876,"t":1718096400}
+{"o":154.4535680261,"h":155.7928029006,"l":153.8709133559,"c":155.2170639585,"v":422395.3190409805,"t":1718100000}
+{"o":155.2170639585,"h":155.2599964002,"l":153.9919422932,"c":154.1529077946,"v":508650.8406814756,"t":1718103600}
+{"o":154.1529077946,"h":154.9117800174,"l":153.7979612495,"c":154.1739783664,"v":522463.356879503,"t":1718107200}
+{"o":154.1739783664,"h":154.7676328499,"l":151.3221380311,"c":151.6010775411,"v":716937.1095398084,"t":1718110800}
+{"o":151.6010775411,"h":153.1711181121,"l":150.996155306,"c":152.3679602046,"v":662055.2366296494,"t":1718114400}
+{"o":152.3679602046,"h":152.8574388806,"l":146.7588269242,"c":148.0414072809,"v":957436.4033287838,"t":1718118000}
+{"o":148.0414072809,"h":150.054330495,"l":147.2405294502,"c":148.1431341734,"v":674144.0172959341,"t":1718121600}
+{"o":148.1431341734,"h":149.0218292088,"l":145.2056281565,"c":148.1147553736,"v":542571.268078536,"t":1718125200}
+{"o":148.1147553736,"h":149.9549833347,"l":147.6871402714,"c":149.2199426983,"v":534652.9791634398,"t":1718128800}
+{"o":149.2199426983,"h":150.3201613176,"l":148.2995130184,"c":149.6924658085,"v":575636.32722043,"t":1718132400}
+{"o":149.6924658085,"h":149.8135475853,"l":148.6159075194,"c":148.8031355032,"v":513617.6651622719,"t":1718136000}
+{"o":148.8031355032,"h":150.1788584005,"l":148.7464120794,"c":149.8905471767,"v":657423.1418874984,"t":1718139600}
+{"o":149.8905471767,"h":150.5875571974,"l":149.3678932676,"c":150.0308293176,"v":439968.681180168,"t":1718143200}
+{"o":150.0308293176,"h":150.7295433686,"l":149.3986105233,"c":149.7844070141,"v":520830.8505385315,"t":1718146800}
+{"o":149.7844070141,"h":150.1147250673,"l":147.6414534499,"c":148.669543968,"v":640373.5611638509,"t":1718150400}
+{"o":148.669543968,"h":149.0628711568,"l":144.7797099482,"c":147.638981396,"v":678601.2171923148,"t":1718154000}
+{"o":147.638981396,"h":150.0318815915,"l":146.9059674826,"c":149.8214689713,"v":508610.1717359883,"t":1718157600}
+{"o":149.8214689713,"h":150.4479968305,"l":148.3112924073,"c":150.1237901539,"v":394288.3132691946,"t":1718161200}
+{"o":150.1237901539,"h":152.4268184619,"l":150.0225773058,"c":151.7459618649,"v":450093.3151193014,"t":1718164800}
+{"o":151.7459618649,"h":151.8319981877,"l":150.5138287464,"c":150.5928537397,"v":379140.4929356507,"t":1718168400}
+{"o":150.5928537397,"h":152.0958786028,"l":150.5862469826,"c":151.3074297071,"v":354472.9675119897,"t":1718172000}
+{"o":151.3074297071,"h":152.4168636524,"l":151.2092683873,"c":152.2449994309,"v":334191.4553080142,"t":1718175600}
+{"o":152.2449994309,"h":152.8268739033,"l":151.6406394027,"c":151.7715984133,"v":288073.4032793865,"t":1718179200}
+{"o":151.7715984133,"h":153.1802934213,"l":151.4955092203,"c":152.6848131303,"v":396806.9277756051,"t":1718182800}
+{"o":152.6848131303,"h":154.1619269151,"l":152.6848131303,"c":153.2342971291,"v":488215.7829427308,"t":1718186400}
+{"o":153.2342971291,"h":153.5381530889,"l":152.173274095,"c":152.235062142,"v":447782.0864959827,"t":1718190000}
+{"o":152.235062142,"h":160.0234291257,"l":152.1313559545,"c":159.3517635748,"v":928599.8933828353,"t":1718193600}
+{"o":159.3517635748,"h":162.2686500371,"l":158.8032975658,"c":159.7848192455,"v":783030.0898805506,"t":1718197200}
+{"o":159.7848192455,"h":161.27008028,"l":159.1730655347,"c":160.6080163807,"v":659233.7940659029,"t":1718200800}
+{"o":160.6080163807,"h":160.7953592561,"l":158.2319756444,"c":159.3192357124,"v":620388.8692339465,"t":1718204400}
+{"o":159.3192357124,"h":160.26494967,"l":158.369159917,"c":159.315030621,"v":627700.3030637422,"t":1718208000}
+{"o":159.315030621,"h":160.4067729738,"l":158.7272407216,"c":160.0438341951,"v":659414.0222491099,"t":1718211600}
+{"o":160.0438341951,"h":160.1301509963,"l":155.9374853035,"c":156.465613578,"v":1055383.573926958,"t":1718215200}
+{"o":156.465613578,"h":158.780040153,"l":151.3930359756,"c":153.7332868981,"v":1061495.8783105216,"t":1718218800}
+{"o":153.7332868981,"h":155.7102383535,"l":152.7181721925,"c":155.4100138157,"v":659108.5820328888,"t":1718222400}
+{"o":155.4100138157,"h":156.1942085311,"l":154.9632368783,"c":155.7228135039,"v":597308.2228661822,"t":1718226000}
+{"o":155.7228135039,"h":156.1318004542,"l":155.2595445485,"c":156.0151967387,"v":474912.8034939669,"t":1718229600}
+{"o":156.0151967387,"h":156.0801416671,"l":154.7878098643,"c":155.6718365723,"v":431132.4463939109,"t":1718233200}
+{"o":155.6718365723,"h":155.6718365723,"l":153.478976964,"c":155.1044611609,"v":434051.7009073852,"t":1718236800}
+{"o":155.1044611609,"h":155.8702577894,"l":153.2370593725,"c":153.3751152451,"v":451947.2525936241,"t":1718240400}
+{"o":153.3751152451,"h":154.1488074717,"l":150.8121087436,"c":152.2685703979,"v":528324.6476945952,"t":1718244000}
+{"o":152.2685703979,"h":152.2765821481,"l":149.9833764344,"c":151.9555694664,"v":711082.005136314,"t":1718247600}
+{"o":151.9555694664,"h":153.320656127,"l":151.6537004608,"c":152.5409620437,"v":430122.893293756,"t":1718251200}
+{"o":152.5409620437,"h":153.0944657892,"l":152.5089318696,"c":152.8310614825,"v":425895.9664005161,"t":1718254800}
+{"o":152.8310614825,"h":153.0136232092,"l":150.4513184983,"c":151.8970997101,"v":823229.302637103,"t":1718258400}
+{"o":151.8970997101,"h":152.6793457355,"l":149.9448436675,"c":152.60084792,"v":591801.4022756175,"t":1718262000}
+{"o":152.60084792,"h":152.9355547322,"l":152.0501945156,"c":152.3672530151,"v":430789.7097169713,"t":1718265600}
+{"o":152.3672530151,"h":152.4567010426,"l":150.0357717534,"c":151.5601175743,"v":456534.8624592729,"t":1718269200}
+{"o":151.5601175743,"h":152.5910599873,"l":150.5151163118,"c":152.1047485713,"v":452516.0250752283,"t":1718272800}
+{"o":152.1047485713,"h":152.3981950637,"l":149.6449614796,"c":150.08550184,"v":418203.43501603,"t":1718276400}
+{"o":150.08550184,"h":152.5532732472,"l":149.8574095712,"c":150.4540198994,"v":637278.5802218659,"t":1718280000}
+{"o":150.4540198994,"h":152.2881342662,"l":149.7261248061,"c":150.5927415098,"v":617770.478950717,"t":1718283600}
+{"o":150.5927415098,"h":150.9136761783,"l":147.295822408,"c":149.6273786772,"v":746101.10492288,"t":1718287200}
+{"o":149.6273786772,"h":149.8013223577,"l":146.5718926031,"c":147.2864090828,"v":848268.7057699562,"t":1718290800}
+{"o":147.2864090828,"h":148.3976230204,"l":146.2104972584,"c":148.0468585975,"v":796958.6137047173,"t":1718294400}
+{"o":148.0468585975,"h":149.1279640309,"l":147.3263087047,"c":149.0594255261,"v":535838.5439901659,"t":1718298000}
+{"o":149.0594255261,"h":149.6776206792,"l":147.6389534333,"c":149.2925565134,"v":456520.9042067722,"t":1718301600}
+{"o":149.2925565134,"h":149.3612165676,"l":147.4134604077,"c":148.2030277257,"v":526928.2864123754,"t":1718305200}
+{"o":148.2030277257,"h":148.7232497339,"l":147.1310520984,"c":147.624972743,"v":580065.4941765735,"t":1718308800}
+{"o":147.624972743,"h":148.4783949481,"l":144.7818086313,"c":148.465800875,"v":453832.9639756206,"t":1718312400}
+{"o":148.465800875,"h":148.8289844237,"l":147.2558855373,"c":148.616452305,"v":422046.7730505,"t":1718316000}
+{"o":148.616452305,"h":148.616452305,"l":147.2973572358,"c":147.685453235,"v":341636.3199564346,"t":1718319600}
+{"o":147.685453235,"h":148.6504900199,"l":146.7750573375,"c":147.5208828294,"v":484034.2261700728,"t":1718323200}
+{"o":147.5208828294,"h":148.4596890923,"l":145.2620059386,"c":148.4451010985,"v":523414.3363049355,"t":1718326800}
+{"o":148.4451010985,"h":148.9268797625,"l":147.7888114734,"c":148.5197246507,"v":406517.3949274268,"t":1718330400}
+{"o":148.5197246507,"h":148.6824462291,"l":147.2886341937,"c":147.8871827009,"v":414207.914060939,"t":1718334000}
+{"o":147.8871827009,"h":148.5057947012,"l":147.3869729774,"c":147.4602798851,"v":391583.3808948586,"t":1718337600}
+{"o":147.4602798851,"h":149.4862252499,"l":147.184908729,"c":149.0660870907,"v":454056.5399055462,"t":1718341200}
+{"o":149.0660870907,"h":149.2221646909,"l":147.4098984943,"c":148.3137896486,"v":353372.3391175678,"t":1718344800}
+{"o":148.3137896486,"h":148.5919391287,"l":147.3943607023,"c":148.0239778473,"v":328546.7162484227,"t":1718348400}
+{"o":148.0239778473,"h":149.3188511306,"l":147.7788445033,"c":148.837803647,"v":363216.9703337303,"t":1718352000}
+{"o":148.837803647,"h":148.8413705482,"l":147.4303798479,"c":148.1763174809,"v":342527.0809909964,"t":1718355600}
+{"o":148.1763174809,"h":148.7953575807,"l":147.8617242939,"c":148.24052252,"v":328468.9031575348,"t":1718359200}
+{"o":148.24052252,"h":148.6764096596,"l":147.4498694673,"c":148.4652754664,"v":369824.7454739177,"t":1718362800}
+{"o":148.4652754664,"h":149.4102432676,"l":148.2020427401,"c":148.6548141955,"v":474972.1586510743,"t":1718366400}
+{"o":148.6548141955,"h":149.0981404912,"l":148.0914664495,"c":148.311020229,"v":463961.1559264541,"t":1718370000}
+{"o":148.311020229,"h":148.3963553774,"l":144.1326927009,"c":145.3979422625,"v":633571.6298696701,"t":1718373600}
+{"o":145.3979422625,"h":146.1886805601,"l":142.2699084132,"c":144.1566311698,"v":668720.793519525,"t":1718377200}
+{"o":144.1566311698,"h":144.420755397,"l":138.0520787378,"c":141.8332025894,"v":1130373.8071625161,"t":1718380800}
+{"o":141.8332025894,"h":143.0713822258,"l":139.8758109678,"c":141.9927272248,"v":671232.5560171433,"t":1718384400}
+{"o":141.9927272248,"h":142.1165472395,"l":139.812497905,"c":141.7735930213,"v":594424.3211192269,"t":1718388000}
+{"o":141.7735930213,"h":142.9048376232,"l":139.955577164,"c":142.1343328369,"v":595987.4963100305,"t":1718391600}
+{"o":142.1343328369,"h":143.4250471064,"l":141.9726646413,"c":142.2414256182,"v":451088.097551989,"t":1718395200}
+{"o":142.2414256182,"h":145.5824705535,"l":141.8571580388,"c":144.4255289996,"v":633282.9813328028,"t":1718398800}
+{"o":144.4255289996,"h":144.5948595446,"l":142.5755048207,"c":143.6740256842,"v":610059.5177321956,"t":1718402400}
+{"o":143.6740256842,"h":144.0443869779,"l":143.0440713079,"c":143.4399290227,"v":390736.0761231264,"t":1718406000}
+{"o":143.4399290227,"h":144.4508175984,"l":143.3317627542,"c":143.9596999189,"v":392020.7305427605,"t":1718409600}
+{"o":143.9596999189,"h":144.8935723175,"l":143.6261534698,"c":143.7232342551,"v":361678.9439480448,"t":1718413200}
+{"o":143.7232342551,"h":144.382694005,"l":143.3702269931,"c":144.1729621488,"v":310532.730022668,"t":1718416800}
+{"o":144.1729621488,"h":145.3214215286,"l":144.1179380654,"c":145.2683032104,"v":321259.9534164051,"t":1718420400}
+{"o":145.2683032104,"h":145.5533582057,"l":144.5299102533,"c":145.1384539614,"v":336553.783770663,"t":1718424000}
+{"o":145.1384539614,"h":145.9437405789,"l":145.062851263,"c":145.2880424324,"v":311358.9719210279,"t":1718427600}
+{"o":145.2880424324,"h":145.8616679543,"l":144.3892339589,"c":144.6058927618,"v":330483.8752473415,"t":1718431200}
+{"o":144.6058927618,"h":145.2168693922,"l":144.0252363282,"c":144.1692741247,"v":342889.8455441703,"t":1718434800}
+{"o":144.1692741247,"h":144.7927913231,"l":143.8519938547,"c":144.3348739299,"v":287546.9218884793,"t":1718438400}
+{"o":144.3348739299,"h":144.7196095645,"l":143.5729814335,"c":143.9027638907,"v":328225.356630631,"t":1718442000}
+{"o":143.9027638907,"h":144.4989578536,"l":143.4139453837,"c":144.3663904006,"v":282833.6891225043,"t":1718445600}
+{"o":144.3663904006,"h":144.9991280293,"l":144.1771974717,"c":144.8951407362,"v":315028.680877405,"t":1718449200}
+{"o":144.8951407362,"h":145.2083040679,"l":144.4138523972,"c":145.0570485367,"v":315938.2353623886,"t":1718452800}
+{"o":145.0570485367,"h":145.3515706518,"l":144.4660631578,"c":145.2704457956,"v":361308.403584559,"t":1718456400}
+{"o":145.2704457956,"h":145.3731337481,"l":144.6422426735,"c":144.8136858898,"v":463621.600468357,"t":1718460000}
+{"o":144.8136858898,"h":145.9999130948,"l":144.6932733202,"c":145.5999393903,"v":460379.3915944708,"t":1718463600}
+{"o":145.5999393903,"h":146.2431208403,"l":145.4548767535,"c":145.6119139097,"v":397038.8527673784,"t":1718467200}
+{"o":145.6119139097,"h":146.0240382632,"l":145.27526462,"c":145.948839928,"v":403633.2691789943,"t":1718470800}
+{"o":145.948839928,"h":145.9529793906,"l":145.0232359894,"c":145.2285897303,"v":419920.6062117675,"t":1718474400}
+{"o":145.2285897303,"h":145.5788137275,"l":144.5243879853,"c":145.0564281963,"v":390258.9248717502,"t":1718478000}
+{"o":145.0564281963,"h":145.3631516772,"l":144.2983698729,"c":144.7161013518,"v":383904.5405262877,"t":1718481600}
+{"o":144.7161013518,"h":145.952144681,"l":144.6063149799,"c":145.7123594029,"v":332549.24489652,"t":1718485200}
+{"o":145.7123594029,"h":145.8703010207,"l":145.2099303382,"c":145.8090477319,"v":328598.7599653288,"t":1718488800}
+{"o":145.8090477319,"h":146.0625554839,"l":145.6030613065,"c":145.8856000587,"v":313341.0127358511,"t":1718492400}
+{"o":145.8856000587,"h":146.0256219737,"l":145.0137618652,"c":145.0568503558,"v":316503.1647305674,"t":1718496000}
+{"o":145.0568503558,"h":145.5312797345,"l":144.6543744937,"c":145.078075331,"v":355077.7777561268,"t":1718499600}
+{"o":145.078075331,"h":145.0896616471,"l":144.6126643194,"c":144.6951227801,"v":310276.7406682954,"t":1718503200}
+{"o":144.6951227801,"h":144.9638539277,"l":144.2751214303,"c":144.3655695841,"v":293935.3480366998,"t":1718506800}
+{"o":144.3655695841,"h":144.468190511,"l":143.526153329,"c":143.548765904,"v":365132.4654591142,"t":1718510400}
+{"o":143.548765904,"h":144.8634391396,"l":143.4758552464,"c":144.8052334054,"v":360894.1232037348,"t":1718514000}
+{"o":144.8052334054,"h":145.3472170438,"l":144.48259265,"c":145.1752336912,"v":383228.0508862322,"t":1718517600}
+{"o":145.1752336912,"h":145.6479813177,"l":144.8220048727,"c":144.8998237274,"v":333708.672471498,"t":1718521200}
+{"o":144.8998237274,"h":145.2106895665,"l":144.3785330658,"c":144.5128754957,"v":293593.8911392797,"t":1718524800}
+{"o":144.5128754957,"h":145.1235853125,"l":144.2305837294,"c":145.1200241817,"v":389905.8075164608,"t":1718528400}
+{"o":145.1200241817,"h":146.0919913366,"l":144.7856339283,"c":145.7976572923,"v":412736.2558455251,"t":1718532000}
+{"o":145.7976572923,"h":145.9338853406,"l":145.2906399396,"c":145.3702477426,"v":322047.1766898753,"t":1718535600}
+{"o":145.3702477426,"h":145.8440388047,"l":145.1427475472,"c":145.4751552871,"v":367988.4710814309,"t":1718539200}
+{"o":145.4751552871,"h":146.3948533993,"l":145.4114734201,"c":146.2721579444,"v":477020.9237291515,"t":1718542800}
+{"o":146.2721579444,"h":147.2661326179,"l":145.9943366037,"c":146.7223632064,"v":462969.0075910983,"t":1718546400}
+{"o":146.7223632064,"h":149.1591593292,"l":146.6726009436,"c":148.9645003356,"v":417034.8980686435,"t":1718550000}
+{"o":148.9645003356,"h":149.6777496304,"l":148.3178459275,"c":148.6762831001,"v":409257.3112076503,"t":1718553600}
+{"o":148.6762831001,"h":149.3596028275,"l":148.1360738284,"c":148.3420231319,"v":372409.3057904909,"t":1718557200}
+{"o":148.3420231319,"h":148.941465031,"l":147.9242213967,"c":148.7844735469,"v":368548.0967697001,"t":1718560800}
+{"o":148.7844735469,"h":149.3938972728,"l":148.6257932999,"c":149.0891422715,"v":452844.1915710998,"t":1718564400}
+{"o":149.0891422715,"h":149.7071646363,"l":148.7696248512,"c":149.3341362461,"v":329142.8556307932,"t":1718568000}
+{"o":149.3341362461,"h":149.912709574,"l":149.0752343224,"c":149.640921235,"v":332319.160127226,"t":1718571600}
+{"o":149.640921235,"h":151.5239703599,"l":149.5876837683,"c":150.8195352352,"v":448914.6572977541,"t":1718575200}
+{"o":150.8195352352,"h":151.7398784755,"l":150.6127783827,"c":151.7100120586,"v":325849.5833573095,"t":1718578800}
+{"o":151.7100120586,"h":152.194145239,"l":150.7904647038,"c":150.9048566119,"v":382420.8519064143,"t":1718582400}
+{"o":150.9048566119,"h":151.0495818936,"l":148.9680339503,"c":149.3611916299,"v":403048.707056792,"t":1718586000}
+{"o":149.3611916299,"h":149.4693427905,"l":148.1427320144,"c":149.0027667037,"v":421168.4256828678,"t":1718589600}
+{"o":149.0027667037,"h":149.0406994915,"l":147.5499471198,"c":147.6879483509,"v":373130.0419513053,"t":1718593200}
+{"o":147.6879483509,"h":148.9324262504,"l":146.9127263841,"c":148.8766625758,"v":348146.0638041,"t":1718596800}
+{"o":148.8766625758,"h":149.6010554551,"l":147.8729960992,"c":148.3212047163,"v":378403.8100128283,"t":1718600400}
+{"o":148.3212047163,"h":148.424336632,"l":146.5595103449,"c":146.8228269039,"v":461786.7322636967,"t":1718604000}
+{"o":146.8228269039,"h":147.958167078,"l":146.1911096716,"c":146.9950805572,"v":490862.2715213429,"t":1718607600}
+{"o":146.9950805572,"h":147.6888928874,"l":145.6148482614,"c":146.288660533,"v":476817.3654520254,"t":1718611200}
+{"o":146.288660533,"h":147.2241524284,"l":144.5046929534,"c":144.8465322061,"v":503354.8303109842,"t":1718614800}
+{"o":144.8465322061,"h":145.0328470222,"l":142.1081328515,"c":143.6461180084,"v":566800.8317755818,"t":1718618400}
+{"o":143.6461180084,"h":145.339479668,"l":143.4578553183,"c":144.3960603627,"v":556883.2177773905,"t":1718622000}
+{"o":144.3960603627,"h":144.5931104724,"l":142.2627761544,"c":143.5799505757,"v":597253.0633667898,"t":1718625600}
+{"o":143.5799505757,"h":144.3382280215,"l":142.2544230444,"c":142.8012792558,"v":570355.9672296119,"t":1718629200}
+{"o":142.8012792558,"h":145.0533374598,"l":142.6869959337,"c":143.8455516753,"v":639322.1340560627,"t":1718632800}
+{"o":143.8455516753,"h":144.3764438387,"l":139.8610525082,"c":141.5895392605,"v":698711.7436434363,"t":1718636400}
+{"o":141.5895392605,"h":144.3276441857,"l":139.6855904981,"c":143.693750806,"v":735494.754870019,"t":1718640000}
+{"o":143.693750806,"h":145.4141369205,"l":143.6741292467,"c":145.0545602099,"v":634039.173577403,"t":1718643600}
+{"o":145.0545602099,"h":147.1747501227,"l":144.9761833178,"c":146.7701346271,"v":719287.8975947836,"t":1718647200}
+{"o":146.7701346271,"h":146.8330078814,"l":144.6894260627,"c":144.9003810732,"v":620361.7092359615,"t":1718650800}
+{"o":144.9003810732,"h":145.0147632341,"l":142.5979538975,"c":143.3694066765,"v":713346.9534347095,"t":1718654400}
+{"o":143.3694066765,"h":144.2182566272,"l":141.9352523127,"c":143.5436412669,"v":693196.5950430754,"t":1718658000}
+{"o":143.5436412669,"h":144.3979384837,"l":143.0904307842,"c":144.2445819459,"v":830898.5381603579,"t":1718661600}
+{"o":144.2445819459,"h":144.6334738328,"l":143.2997534846,"c":143.7457632766,"v":1263993.5591037269,"t":1718665200}
+{"o":143.7457632766,"h":144.2379707393,"l":140.5090251454,"c":141.9164236731,"v":1144319.8459864238,"t":1718668800}
+{"o":141.9164236731,"h":142.4130902198,"l":128.9125461069,"c":133.0738447925,"v":1455313.7273302439,"t":1718672400}
+{"o":133.0738447925,"h":136.2598149736,"l":131.2335661455,"c":135.2627960407,"v":1245016.4570462571,"t":1718676000}
+{"o":135.2627960407,"h":136.3797995439,"l":134.2634946271,"c":136.1758311474,"v":959247.6677068527,"t":1718679600}
+{"o":136.1758311474,"h":137.7510349295,"l":135.2422988764,"c":137.2111471603,"v":1203322.591119081,"t":1718683200}
+{"o":137.2111471603,"h":138.3866622088,"l":136.8166428506,"c":136.9911223843,"v":920870.1694740301,"t":1718686800}
+{"o":136.9911223843,"h":137.6448795444,"l":135.9731419147,"c":136.566360295,"v":635524.5989687541,"t":1718690400}
+{"o":136.566360295,"h":137.5219318356,"l":136.4602540823,"c":137.216481952,"v":618537.9532454311,"t":1718694000}
+{"o":137.216481952,"h":139.3678985058,"l":136.9740959718,"c":139.0629710127,"v":686271.554101489,"t":1718697600}
+{"o":139.0629710127,"h":139.261996926,"l":137.6634283159,"c":137.8020650788,"v":476035.3700702289,"t":1718701200}
+{"o":137.8020650788,"h":138.9145057231,"l":137.28902808,"c":138.1429922323,"v":477139.1903533334,"t":1718704800}
+{"o":138.1429922323,"h":138.4650815664,"l":136.0890029708,"c":137.6016527989,"v":653385.8939488895,"t":1718708400}
+{"o":137.6016527989,"h":138.0771704294,"l":135.7324676189,"c":136.4693857122,"v":733860.4243297086,"t":1718712000}
+{"o":136.4693857122,"h":136.7266491055,"l":133.2847284783,"c":134.6591075154,"v":855188.8952798558,"t":1718715600}
+{"o":134.6591075154,"h":138.2121882627,"l":133.2324363016,"c":135.5237668576,"v":1060238.4058355996,"t":1718719200}
+{"o":135.5237668576,"h":137.3159838075,"l":134.4189551261,"c":136.3875748306,"v":752309.5276285748,"t":1718722800}
+{"o":136.3875748306,"h":136.537375007,"l":133.5684125797,"c":135.1131720001,"v":783053.2613498212,"t":1718726400}
+{"o":135.1131720001,"h":135.6694193506,"l":133.0555707821,"c":133.1262748116,"v":791170.6876766019,"t":1718730000}
+{"o":133.1262748116,"h":134.7130396338,"l":132.108163405,"c":132.7099627261,"v":955943.516010342,"t":1718733600}
+{"o":132.7099627261,"h":133.374426344,"l":130.6766837173,"c":133.2730797505,"v":1021553.5805818083,"t":1718737200}
+{"o":133.2730797505,"h":137.3561283996,"l":132.0702409122,"c":137.0388838501,"v":966632.9438722614,"t":1718740800}
+{"o":137.0388838501,"h":138.9483012747,"l":136.685615723,"c":138.1942602675,"v":804933.5652946697,"t":1718744400}
+{"o":138.1942602675,"h":138.2773497353,"l":136.7196466433,"c":138.0016659192,"v":623009.4303330944,"t":1718748000}
+{"o":138.0016659192,"h":138.105412641,"l":136.9267623804,"c":137.8236134656,"v":523603.1392736156,"t":1718751600}
+{"o":137.8236134656,"h":138.7187213147,"l":136.5054434813,"c":138.4082957398,"v":851349.3700426979,"t":1718755200}
+{"o":138.4082957398,"h":141.0669027125,"l":137.5433651026,"c":138.3886022533,"v":1044756.0053634559,"t":1718758800}
+{"o":138.3886022533,"h":140.7013476268,"l":138.3319796395,"c":139.5121871956,"v":726335.4395438358,"t":1718762400}
+{"o":139.5121871956,"h":142.0227648092,"l":139.3536701309,"c":140.6180592209,"v":712285.0707198197,"t":1718766000}
+{"o":140.6180592209,"h":141.7046130653,"l":140.2812687041,"c":141.1153080815,"v":505820.7495425405,"t":1718769600}
+{"o":141.1153080815,"h":141.5609778512,"l":139.81892072,"c":140.4392678088,"v":462173.4227424977,"t":1718773200}
+{"o":140.4392678088,"h":142.3042755094,"l":140.1404824215,"c":142.0504940239,"v":478705.8173278506,"t":1718776800}
+{"o":142.0504940239,"h":142.3246882212,"l":140.2399885465,"c":140.4373556344,"v":412127.7741723481,"t":1718780400}
+{"o":140.4373556344,"h":140.6823456681,"l":138.933663907,"c":139.1628103467,"v":375312.0953068068,"t":1718784000}
+{"o":139.1628103467,"h":139.703667718,"l":138.1820611754,"c":138.9316978588,"v":425268.0135228529,"t":1718787600}
+{"o":138.9316978588,"h":139.8360892607,"l":138.2392429685,"c":139.7702621481,"v":408228.8013839965,"t":1718791200}
+{"o":139.7702621481,"h":139.9865363639,"l":137.3353586657,"c":138.3613117842,"v":465443.9501931133,"t":1718794800}
+{"o":138.3613117842,"h":139.3397525573,"l":137.7144774687,"c":138.8865477863,"v":503396.1399329287,"t":1718798400}
+{"o":138.8865477863,"h":139.1878595051,"l":137.8580329389,"c":137.8580329389,"v":494518.9430948533,"t":1718802000}
+{"o":137.8580329389,"h":137.9752568196,"l":135.8969075007,"c":136.8200432515,"v":692863.1074394278,"t":1718805600}
+{"o":136.8200432515,"h":137.567532306,"l":136.5233425683,"c":137.3287808355,"v":576428.503609083,"t":1718809200}
+{"o":137.3287808355,"h":137.9986809112,"l":136.4166066988,"c":137.3561237747,"v":577436.1919188334,"t":1718812800}
+{"o":137.3561237747,"h":139.6837149645,"l":137.1168298015,"c":138.2640266592,"v":575685.0451259802,"t":1718816400}
+{"o":138.2640266592,"h":139.040575966,"l":137.8399686264,"c":138.0664681167,"v":570365.5879921335,"t":1718820000}
+{"o":138.0664681167,"h":138.1241734215,"l":135.9980183074,"c":137.100117027,"v":711618.8830868661,"t":1718823600}
+{"o":137.100117027,"h":137.3900592604,"l":135.2030312496,"c":135.7548702856,"v":818038.4780104681,"t":1718827200}
+{"o":135.7548702856,"h":136.4479244664,"l":135.0686329227,"c":136.1537078395,"v":726572.611599026,"t":1718830800}
+{"o":136.1537078395,"h":136.4926305347,"l":135.0046805975,"c":135.1410138926,"v":550712.6674601582,"t":1718834400}
+{"o":135.1410138926,"h":136.2428495711,"l":134.9517241559,"c":135.990562625,"v":742537.7379283872,"t":1718838000}
+{"o":135.990562625,"h":136.5462715531,"l":135.133024991,"c":135.6861828474,"v":702462.8645887438,"t":1718841600}
+{"o":135.6861828474,"h":137.7007468502,"l":134.9679710843,"c":135.5370762002,"v":665485.3233646177,"t":1718845200}
+{"o":135.5370762002,"h":135.6766626977,"l":134.2001134452,"c":134.8629115933,"v":523972.4407418393,"t":1718848800}
+{"o":134.8629115933,"h":134.9483078368,"l":132.9874175589,"c":133.4248146857,"v":462634.6483037241,"t":1718852400}
+{"o":133.4248146857,"h":135.3531661015,"l":132.8754607987,"c":134.6667264161,"v":497668.2398616,"t":1718856000}
+{"o":134.6667264161,"h":136.7639722283,"l":134.6627955933,"c":136.381595981,"v":547253.350028254,"t":1718859600}
+{"o":136.381595981,"h":137.4154197664,"l":135.7141245264,"c":135.9983360597,"v":536326.1119048924,"t":1718863200}
+{"o":135.9983360597,"h":138.4591594509,"l":135.7809986953,"c":137.4690599026,"v":593170.9387159455,"t":1718866800}
+{"o":137.4690599026,"h":138.1114398433,"l":136.8233712885,"c":138.1114398433,"v":500363.4681887181,"t":1718870400}
+{"o":138.1114398433,"h":138.4446825522,"l":137.5476591642,"c":137.8120418167,"v":554281.7381593672,"t":1718874000}
+{"o":137.8120418167,"h":139.8779342685,"l":137.2009020142,"c":139.629096885,"v":606902.8089241495,"t":1718877600}
+{"o":139.629096885,"h":141.7563882372,"l":138.9561546978,"c":139.7030727629,"v":660325.4434199677,"t":1718881200}
+{"o":139.7030727629,"h":140.5473369731,"l":138.6230041814,"c":138.6564293225,"v":636721.1833436682,"t":1718884800}
+{"o":138.6564293225,"h":139.3552316193,"l":135.1700227028,"c":135.3843178797,"v":714621.7099336551,"t":1718888400}
+{"o":135.3843178797,"h":135.4991957644,"l":133.0216634488,"c":134.8792315755,"v":890319.2829467211,"t":1718892000}
+{"o":134.8792315755,"h":135.2431161295,"l":133.4994020137,"c":133.6406651963,"v":732763.6008185348,"t":1718895600}
+{"o":133.6406651963,"h":134.3656823838,"l":132.2878617629,"c":133.6337182823,"v":778566.522054116,"t":1718899200}
+{"o":133.6337182823,"h":135.3035663739,"l":133.1399377248,"c":135.0496736259,"v":710130.9560065056,"t":1718902800}
+{"o":135.0496736259,"h":136.2361542768,"l":134.5837338548,"c":134.6425428823,"v":751070.0531074601,"t":1718906400}
+{"o":134.6425428823,"h":134.9577105704,"l":133.8403059463,"c":134.5457628921,"v":599792.3404453034,"t":1718910000}
+{"o":134.5457628921,"h":134.9401117642,"l":133.9646751973,"c":134.6162777369,"v":699309.3111832642,"t":1718913600}
+{"o":134.6162777369,"h":135.3110601864,"l":133.9833216682,"c":134.0892385483,"v":480742.4872693023,"t":1718917200}
+{"o":134.0892385483,"h":134.8442208674,"l":133.9308993309,"c":134.2802226803,"v":457056.1335925082,"t":1718920800}
+{"o":134.2802226803,"h":134.6417672648,"l":133.7329807625,"c":133.8579463787,"v":440148.2640492231,"t":1718924400}
+{"o":133.8579463787,"h":134.4528773242,"l":132.5803296085,"c":133.3899865429,"v":561612.6419469021,"t":1718928000}
+{"o":133.3899865429,"h":134.8771289078,"l":132.9172157469,"c":134.6447275597,"v":546911.5877199897,"t":1718931600}
+{"o":134.6447275597,"h":135.1963007244,"l":133.2707958632,"c":133.3991466673,"v":420659.4853213294,"t":1718935200}
+{"o":133.3991466673,"h":133.4852282715,"l":132.1143531979,"c":133.029885008,"v":491882.4545111312,"t":1718938800}
+{"o":133.029885008,"h":133.6526500936,"l":132.2360694077,"c":133.459068027,"v":480997.8888599278,"t":1718942400}
+{"o":133.459068027,"h":133.5754697213,"l":132.5353497849,"c":133.3728452741,"v":414319.3753615487,"t":1718946000}
+{"o":133.3728452741,"h":133.5980198282,"l":132.4203843009,"c":132.8981786689,"v":427807.6229562222,"t":1718949600}
+{"o":132.8981786689,"h":133.4314409966,"l":131.0418034299,"c":131.7849856872,"v":437877.9012488991,"t":1718953200}
+{"o":131.7849856872,"h":132.252319839,"l":129.9145434716,"c":130.4500270179,"v":578027.9554436402,"t":1718956800}
+{"o":130.4500270179,"h":133.0548910711,"l":130.2620253219,"c":132.6842783571,"v":586162.6507610297,"t":1718960400}
+{"o":132.6842783571,"h":133.1416404543,"l":132.0433718931,"c":132.4042125698,"v":473740.9293246336,"t":1718964000}
+{"o":132.4042125698,"h":133.0798755629,"l":131.9552563801,"c":132.431993037,"v":456356.5610069007,"t":1718967600}
+{"o":132.431993037,"h":132.9050507673,"l":130.9171551104,"c":131.5682016424,"v":583847.4264004388,"t":1718971200}
+{"o":131.5682016424,"h":131.6148170916,"l":128.9116425233,"c":130.4959859548,"v":691174.8948804826,"t":1718974800}
+{"o":130.4959859548,"h":133.8289137332,"l":129.8931341139,"c":133.2862211747,"v":686777.9611370015,"t":1718978400}
+{"o":133.2862211747,"h":134.1943479888,"l":130.887218591,"c":131.7556364619,"v":696780.1295879476,"t":1718982000}
+{"o":131.7556364619,"h":132.0942140245,"l":130.7514389811,"c":131.267421911,"v":504741.7139707824,"t":1718985600}
+{"o":131.267421911,"h":131.4403897854,"l":129.3682298612,"c":129.4836268235,"v":546991.7705366635,"t":1718989200}
+{"o":129.4836268235,"h":132.807063369,"l":128.9680391399,"c":132.7357163077,"v":745649.4798288029,"t":1718992800}
+{"o":132.7357163077,"h":134.2885646251,"l":131.8795010804,"c":133.0700276514,"v":586391.1847411123,"t":1718996400}
+{"o":133.0700276514,"h":135.1963406302,"l":132.9764931351,"c":133.7812949286,"v":526733.267834801,"t":1719000000}
+{"o":133.7812949286,"h":134.8206659512,"l":132.2348957079,"c":134.1753235069,"v":511084.5779442755,"t":1719003600}
+{"o":134.1753235069,"h":135.3743976392,"l":133.5577537219,"c":135.2179814272,"v":476468.0751924975,"t":1719007200}
+{"o":135.2179814272,"h":135.8071929597,"l":134.111153546,"c":134.9942718528,"v":495108.2829781219,"t":1719010800}
+{"o":134.9942718528,"h":135.123311706,"l":133.4460588887,"c":133.9928478353,"v":346107.5434436238,"t":1719014400}
+{"o":133.9928478353,"h":134.5808486403,"l":133.6115267556,"c":134.0885688135,"v":310280.7557384344,"t":1719018000}
+{"o":134.0885688135,"h":135.697795575,"l":134.0062393337,"c":135.3735355625,"v":339961.0151104587,"t":1719021600}
+{"o":135.3735355625,"h":135.7357946505,"l":134.6416433851,"c":135.536848418,"v":356936.1438145908,"t":1719025200}
+{"o":135.536848418,"h":135.7599231738,"l":135.1253656094,"c":135.5925396214,"v":357053.5185238914,"t":1719028800}
+{"o":135.5925396214,"h":136.5098467196,"l":135.3578097014,"c":136.3862290311,"v":373566.0344913713,"t":1719032400}
+{"o":136.3862290311,"h":137.579220185,"l":135.6550714543,"c":135.7112180525,"v":378637.9405437256,"t":1719036000}
+{"o":135.7112180525,"h":135.9535269719,"l":134.9271413273,"c":135.2121329748,"v":342989.0086840007,"t":1719039600}
+{"o":135.2121329748,"h":135.3315264296,"l":134.1627195351,"c":134.3809578396,"v":357779.6219246773,"t":1719043200}
+{"o":134.3809578396,"h":135.0063352078,"l":134.0853817608,"c":134.8707145538,"v":335225.8714462725,"t":1719046800}
+{"o":134.8707145538,"h":135.0647652286,"l":134.3064204428,"c":134.6251331166,"v":317749.7972583974,"t":1719050400}
+{"o":134.6251331166,"h":135.0349482727,"l":134.1637814781,"c":134.892921222,"v":314611.6149943193,"t":1719054000}
+{"o":134.892921222,"h":135.1686143109,"l":134.6021113156,"c":134.6623326318,"v":323864.9213633508,"t":1719057600}
+{"o":134.6623326318,"h":134.8438742086,"l":134.2206017547,"c":134.4102673888,"v":364104.3761681793,"t":1719061200}
+{"o":134.4102673888,"h":135.1639693397,"l":134.4102673888,"c":134.8874867847,"v":361825.9348575255,"t":1719064800}
+{"o":134.8874867847,"h":135.099236863,"l":134.3493032824,"c":134.6063095908,"v":495972.2596158684,"t":1719068400}
+{"o":134.6063095908,"h":135.0743622883,"l":134.3541281592,"c":135.0593364798,"v":403156.2790727274,"t":1719072000}
+{"o":135.0593364798,"h":135.3939001738,"l":134.3532706644,"c":134.4228449415,"v":353723.1121206234,"t":1719075600}
+{"o":134.4228449415,"h":134.7384652601,"l":134.3420767215,"c":134.5610028443,"v":331254.1444796327,"t":1719079200}
+{"o":134.5610028443,"h":134.914804402,"l":134.3730917253,"c":134.8884267319,"v":385758.9191291651,"t":1719082800}
+{"o":134.8884267319,"h":134.9577147787,"l":134.3974050098,"c":134.6405161524,"v":398977.8594414704,"t":1719086400}
+{"o":134.6405161524,"h":134.9208680542,"l":134.5239703354,"c":134.9145539198,"v":345204.9878640978,"t":1719090000}
+{"o":134.9145539198,"h":135.0242716358,"l":134.4810088059,"c":134.6751598636,"v":328290.262908618,"t":1719093600}
+{"o":134.6751598636,"h":134.731963945,"l":133.5156804761,"c":134.0842904424,"v":323478.6107779967,"t":1719097200}
+{"o":134.0842904424,"h":135.4551467619,"l":133.9798786089,"c":135.0220652541,"v":398460.890688222,"t":1719100800}
+{"o":135.0220652541,"h":135.6669236053,"l":134.6039023334,"c":135.3269157808,"v":368275.5655954111,"t":1719104400}
+{"o":135.3269157808,"h":135.5063796237,"l":134.6485357259,"c":135.1393629167,"v":373292.221549905,"t":1719108000}
+{"o":135.1393629167,"h":135.6074107239,"l":134.7956038214,"c":135.1386123087,"v":339105.5957893952,"t":1719111600}
+{"o":135.1386123087,"h":135.4338462966,"l":134.9590798661,"c":134.9600784817,"v":287188.4996723357,"t":1719115200}
+{"o":134.9600784817,"h":135.2893801574,"l":134.6214917342,"c":134.8354772267,"v":279278.691719629,"t":1719118800}
+{"o":134.8354772267,"h":135.0996929425,"l":134.6934211519,"c":134.7898985329,"v":296286.0257183347,"t":1719122400}
+{"o":134.7898985329,"h":135.2197548436,"l":134.7315669696,"c":135.1730160259,"v":267885.9023440448,"t":1719126000}
+{"o":135.1730160259,"h":135.2047455897,"l":134.8150213293,"c":134.9438254544,"v":248740.7941037841,"t":1719129600}
+{"o":134.9438254544,"h":135.1901923934,"l":134.5781612168,"c":135.0159700428,"v":278340.0608626865,"t":1719133200}
+{"o":135.0159700428,"h":135.1400343466,"l":134.1326160091,"c":134.2566265365,"v":292439.5103867667,"t":1719136800}
+{"o":134.2566265365,"h":134.6452037063,"l":133.8680147111,"c":134.439559308,"v":349624.8610917766,"t":1719140400}
+{"o":134.439559308,"h":134.7836198863,"l":134.1773081735,"c":134.1873123544,"v":368233.4052978224,"t":1719144000}
+{"o":134.1873123544,"h":134.6581054909,"l":133.7828645936,"c":133.975412689,"v":347224.1597561518,"t":1719147600}
+{"o":133.975412689,"h":134.0381983802,"l":132.4748518102,"c":132.5896114217,"v":427703.0384076782,"t":1719151200}
+{"o":132.5896114217,"h":133.0611924956,"l":131.7629804002,"c":131.9438109557,"v":429230.9772564804,"t":1719154800}
+{"o":131.9438109557,"h":132.4693793856,"l":130.4622170416,"c":131.0706672319,"v":507774.3870675993,"t":1719158400}
+{"o":131.0706672319,"h":132.0031177235,"l":130.8630855531,"c":131.5571982856,"v":484891.981840356,"t":1719162000}
+{"o":131.5571982856,"h":132.311927464,"l":131.5034671303,"c":132.1172235639,"v":394146.8033080046,"t":1719165600}
+{"o":132.1172235639,"h":132.8823373995,"l":131.6803073013,"c":131.838618687,"v":363040.9072457933,"t":1719169200}
+{"o":131.838618687,"h":131.8893778917,"l":129.4971733896,"c":130.8660008052,"v":569587.0614111288,"t":1719172800}
+{"o":130.8660008052,"h":131.2376755937,"l":129.8330401357,"c":130.9079404804,"v":488248.2481880004,"t":1719176400}
+{"o":130.9079404804,"h":130.9346992436,"l":128.9402416925,"c":129.4941415118,"v":508051.0527174894,"t":1719180000}
+{"o":129.4941415118,"h":129.7836844745,"l":128.4498298283,"c":128.9729753165,"v":410132.9546926764,"t":1719183600}
+{"o":128.9729753165,"h":130.1391948115,"l":128.473568489,"c":129.3556104792,"v":466617.1739678488,"t":1719187200}
+{"o":129.3556104792,"h":129.5449632361,"l":126.7302315359,"c":128.0363766043,"v":597136.3858381312,"t":1719190800}
+{"o":128.0363766043,"h":128.4822103637,"l":126.3787618804,"c":127.0610765389,"v":449031.6483925479,"t":1719194400}
+{"o":127.0610765389,"h":127.9498502493,"l":126.3778729996,"c":126.5753946702,"v":422332.2836663802,"t":1719198000}
+{"o":126.5753946702,"h":127.0250225412,"l":125.660357911,"c":126.4084745628,"v":453637.4655519248,"t":1719201600}
+{"o":126.4084745628,"h":126.6525924426,"l":123.5127832268,"c":124.2260247526,"v":622494.1520758943,"t":1719205200}
+{"o":124.2260247526,"h":125.4776327326,"l":124.2048092691,"c":125.2893951715,"v":440261.3584233884,"t":1719208800}
+{"o":125.2893951715,"h":126.2064449995,"l":124.6793538622,"c":125.542801908,"v":382915.2831257889,"t":1719212400}
+{"o":125.542801908,"h":127.0201987581,"l":124.9091242447,"c":126.2523977708,"v":418898.7489984193,"t":1719216000}
+{"o":126.2523977708,"h":126.9367038381,"l":122.1496082936,"c":126.454273452,"v":745340.599992511,"t":1719219600}
+{"o":126.454273452,"h":127.7261827404,"l":126.2840632204,"c":127.2224783577,"v":644432.3649668086,"t":1719223200}
+{"o":127.2224783577,"h":127.8514889123,"l":126.2447341792,"c":127.5063788859,"v":454956.0729916082,"t":1719226800}
+{"o":127.5063788859,"h":129.2245334834,"l":127.0994120543,"c":128.6099859814,"v":553352.9031893713,"t":1719230400}
+{"o":128.6099859814,"h":129.930655913,"l":126.5986985409,"c":129.4283859213,"v":668706.2461313547,"t":1719234000}
+{"o":129.4283859213,"h":130.2822530487,"l":128.0260233792,"c":128.8511014618,"v":695096.1163504593,"t":1719237600}
+{"o":128.8511014618,"h":129.4171609718,"l":124.5164309906,"c":126.6761845232,"v":1016936.6862056536,"t":1719241200}
+{"o":126.6761845232,"h":127.8982209836,"l":126.2084433408,"c":126.9924263859,"v":818111.8721249488,"t":1719244800}
+{"o":126.9924263859,"h":129.7822599712,"l":126.6227949954,"c":128.5352692836,"v":1089992.1217538279,"t":1719248400}
+{"o":128.5352692836,"h":130.6468025601,"l":126.9136742859,"c":130.6435548447,"v":818289.227755405,"t":1719252000}
+{"o":130.6435548447,"h":130.6881601742,"l":127.1714474189,"c":127.741096756,"v":812952.5220827836,"t":1719255600}
+{"o":127.741096756,"h":129.3469071492,"l":125.6747369594,"c":128.6104418344,"v":1116086.6965891081,"t":1719259200}
+{"o":128.6104418344,"h":131.7387670798,"l":128.3859177857,"c":131.2912321527,"v":1028591.4933070021,"t":1719262800}
+{"o":131.2912321527,"h":131.8462056888,"l":130.5365369144,"c":130.59722196,"v":668711.2929655515,"t":1719266400}
+{"o":130.59722196,"h":133.0426648465,"l":130.5944052425,"c":132.7478262656,"v":661468.6557645261,"t":1719270000}
+{"o":132.7478262656,"h":133.426891305,"l":132.1726640947,"c":132.760348895,"v":620091.1826388822,"t":1719273600}
+{"o":132.760348895,"h":132.9331489736,"l":131.6155028853,"c":132.5806280989,"v":583805.1727418144,"t":1719277200}
+{"o":132.5806280989,"h":133.8072642463,"l":131.95596624,"c":133.4211192848,"v":527679.7226614973,"t":1719280800}
+{"o":133.4211192848,"h":137.00624675,"l":133.0832416425,"c":136.2522023723,"v":708946.9036638374,"t":1719284400}
+{"o":136.2522023723,"h":136.8650732353,"l":135.5037761561,"c":136.7641717851,"v":493351.5562891437,"t":1719288000}
+{"o":136.7641717851,"h":137.3022733107,"l":135.8742674322,"c":136.1639927564,"v":535346.9763955515,"t":1719291600}
+{"o":136.1639927564,"h":136.6126715568,"l":135.7110272905,"c":136.4310687964,"v":432165.8940534461,"t":1719295200}
+{"o":136.4310687964,"h":136.769694123,"l":135.0935702973,"c":135.1838371109,"v":433991.3365438864,"t":1719298800}
+{"o":135.1838371109,"h":135.771009056,"l":133.7797788783,"c":134.74638118,"v":403402.2644858253,"t":1719302400}
+{"o":134.74638118,"h":137.9875676697,"l":134.392279029,"c":137.4587358811,"v":535593.1456896347,"t":1719306000}
+{"o":137.4587358811,"h":139.5408373172,"l":136.9032576492,"c":139.1771072872,"v":518886.8020460387,"t":1719309600}
+{"o":139.1771072872,"h":139.2954289128,"l":137.5891983825,"c":138.2172609783,"v":505493.4882957159,"t":1719313200}
+{"o":138.2172609783,"h":138.567349665,"l":136.8673772583,"c":137.0977445569,"v":539777.2560155465,"t":1719316800}
+{"o":137.0977445569,"h":138.1514230316,"l":136.8843636197,"c":137.2287230208,"v":606579.8428677686,"t":1719320400}
+{"o":137.2287230208,"h":139.6062273789,"l":137.0815735732,"c":138.5906393996,"v":632791.2950821485,"t":1719324000}
+{"o":138.5906393996,"h":140.9138785926,"l":137.737185536,"c":139.8737670943,"v":713459.493786009,"t":1719327600}
+{"o":139.8737670943,"h":140.0730163133,"l":137.6573170288,"c":137.9446992023,"v":638036.2390354212,"t":1719331200}
+{"o":137.9446992023,"h":139.2191400632,"l":137.711740377,"c":137.7813214735,"v":509579.0531711516,"t":1719334800}
+{"o":137.7813214735,"h":139.8466050577,"l":137.4522780396,"c":139.6203781614,"v":561803.0956931362,"t":1719338400}
+{"o":139.6203781614,"h":139.9022332915,"l":138.7366875136,"c":139.2107805397,"v":497392.2694201638,"t":1719342000}
+{"o":139.2107805397,"h":139.4373800227,"l":138.5224547542,"c":138.7373575084,"v":466819.8543719609,"t":1719345600}
+{"o":138.7373575084,"h":138.7373575084,"l":137.6313801821,"c":137.7654018545,"v":461793.552752545,"t":1719349200}
+{"o":137.7654018545,"h":138.571479786,"l":136.9371639954,"c":137.2798781704,"v":519073.5309812759,"t":1719352800}
+{"o":137.2798781704,"h":138.7835214627,"l":136.2416937043,"c":136.9528529514,"v":586342.7647808127,"t":1719356400}
+{"o":136.9528529514,"h":137.6509051903,"l":136.578588118,"c":136.8648444259,"v":469452.1303482301,"t":1719360000}
+{"o":136.8648444259,"h":139.862885129,"l":136.6731004883,"c":139.4439030211,"v":562593.9291904753,"t":1719363600}
+{"o":139.4439030211,"h":140.8195688881,"l":138.9916978586,"c":139.2855119173,"v":518708.0726828961,"t":1719367200}
+{"o":139.2855119173,"h":139.7062877563,"l":138.2227085259,"c":138.8994094268,"v":472808.488622178,"t":1719370800}
+{"o":138.8994094268,"h":139.2334766012,"l":137.2725920467,"c":137.3295820684,"v":449732.8386650042,"t":1719374400}
+{"o":137.3295820684,"h":138.0343726335,"l":136.7435053655,"c":137.2220524929,"v":648044.2771772658,"t":1719378000}
+{"o":137.2220524929,"h":137.9582412261,"l":136.9910131888,"c":137.3447475259,"v":447327.1897888617,"t":1719381600}
+{"o":137.3447475259,"h":138.5314977196,"l":137.192096238,"c":138.3290514379,"v":393840.9250043111,"t":1719385200}
+{"o":138.3290514379,"h":138.6081546965,"l":136.550597418,"c":136.9135132076,"v":359516.4184246243,"t":1719388800}
+{"o":136.9135132076,"h":137.6065066181,"l":136.6024167588,"c":137.2907743214,"v":361034.837067995,"t":1719392400}
+{"o":137.2907743214,"h":137.5367414306,"l":136.4315030056,"c":137.1184721926,"v":389920.192721538,"t":1719396000}
+{"o":137.1184721926,"h":138.0614351197,"l":136.9430630696,"c":137.6087857207,"v":487560.2253684623,"t":1719399600}
+{"o":137.6087857207,"h":138.099006976,"l":136.9101183623,"c":137.3799331578,"v":460968.9655518942,"t":1719403200}
+{"o":137.3799331578,"h":139.3499554603,"l":136.976821413,"c":139.1199608243,"v":588721.8791930111,"t":1719406800}
+{"o":139.1199608243,"h":139.9288056744,"l":137.9278751053,"c":138.3084519033,"v":584629.3757715005,"t":1719410400}
+{"o":138.3084519033,"h":138.395913133,"l":136.4694087837,"c":137.3647441707,"v":580436.8399649501,"t":1719414000}
+{"o":137.3647441707,"h":137.86018741,"l":136.0369620576,"c":136.4073646937,"v":533692.7031001817,"t":1719417600}
+{"o":136.4073646937,"h":136.8194695266,"l":130.2278371035,"c":136.6464607664,"v":930262.292969802,"t":1719421200}
+{"o":136.6464607664,"h":136.7798188925,"l":135.4856029692,"c":136.0916205836,"v":464650.4179121269,"t":1719424800}
+{"o":136.0916205836,"h":138.1950521945,"l":135.7299416569,"c":138.1083461414,"v":562250.2741247015,"t":1719428400}
+{"o":138.1083461414,"h":138.8392356821,"l":136.6243707605,"c":137.4340425224,"v":540255.9408314122,"t":1719432000}
+{"o":137.4340425224,"h":138.2988137367,"l":137.0304997504,"c":138.0051734725,"v":521393.6065382551,"t":1719435600}
+{"o":138.0051734725,"h":138.8081576174,"l":137.3190970562,"c":137.7554655862,"v":486953.9289465853,"t":1719439200}
+{"o":137.7554655862,"h":137.9447018815,"l":136.7369391413,"c":137.2019226109,"v":435502.0215435317,"t":1719442800}
+{"o":137.2019226109,"h":137.8228550991,"l":136.3817849736,"c":137.1748572924,"v":425784.0746213481,"t":1719446400}
+{"o":137.1748572924,"h":137.4107063115,"l":136.5203155951,"c":136.8681346425,"v":431230.5989430818,"t":1719450000}
+{"o":136.8681346425,"h":137.3058627709,"l":135.9538084283,"c":137.205190254,"v":401272.6868949856,"t":1719453600}
+{"o":137.205190254,"h":138.2591629661,"l":136.8496808707,"c":137.8635685614,"v":389680.8060685179,"t":1719457200}
+{"o":137.8635685614,"h":138.1374607323,"l":137.2342865473,"c":137.3416326802,"v":413069.5431615208,"t":1719460800}
+{"o":137.3416326802,"h":137.5519481298,"l":136.2912197399,"c":136.532680485,"v":397335.7328789832,"t":1719464400}
+{"o":136.532680485,"h":136.6520929536,"l":135.5252421196,"c":136.2089159987,"v":452482.7794785561,"t":1719468000}
+{"o":136.2089159987,"h":136.5749549287,"l":135.8312182571,"c":136.2829454853,"v":378104.9674950312,"t":1719471600}
+{"o":136.2829454853,"h":136.7381056133,"l":135.839404548,"c":136.7132150829,"v":389315.7218706553,"t":1719475200}
+{"o":136.7132150829,"h":138.7601055149,"l":136.3531560291,"c":138.6462826192,"v":476763.0993676954,"t":1719478800}
+{"o":138.6462826192,"h":139.7650683929,"l":138.253827869,"c":138.6957124427,"v":549395.8840644056,"t":1719482400}
+{"o":138.6957124427,"h":139.920625247,"l":138.6675072581,"c":139.3808189161,"v":540260.2741861476,"t":1719486000}
+{"o":139.3808189161,"h":140.6571504731,"l":138.9209239202,"c":139.929901439,"v":594612.8690208887,"t":1719489600}
+{"o":139.929901439,"h":150.5117831281,"l":139.8109449013,"c":148.3276854515,"v":1655677.0618495662,"t":1719493200}
+{"o":148.3276854515,"h":151.6018925515,"l":147.8035892941,"c":148.2765601948,"v":1092830.6652880488,"t":1719496800}
+{"o":148.2765601948,"h":149.0333817978,"l":146.4127160447,"c":148.087154773,"v":699391.8907179279,"t":1719500400}
+{"o":148.087154773,"h":148.6366227145,"l":146.9552538447,"c":148.1679736823,"v":586897.5464572568,"t":1719504000}
+{"o":148.1679736823,"h":149.0157192453,"l":147.4010613737,"c":148.5516919043,"v":685150.6447613162,"t":1719507600}
+{"o":148.5516919043,"h":149.7587325016,"l":147.9115015675,"c":149.0597363267,"v":771817.3681589884,"t":1719511200}
+{"o":149.0597363267,"h":149.2699781891,"l":147.9036580628,"c":148.7282090361,"v":682958.2167354684,"t":1719514800}
+{"o":148.7282090361,"h":149.9896859726,"l":148.1027232737,"c":149.8049755429,"v":584353.7356636558,"t":1719518400}
+{"o":149.8049755429,"h":151.4199322565,"l":148.7922401903,"c":150.2801590465,"v":602113.2754830283,"t":1719522000}
+{"o":150.2801590465,"h":150.7055195061,"l":149.7243504694,"c":150.4725253827,"v":539573.1511068018,"t":1719525600}
+{"o":150.4725253827,"h":150.7228456259,"l":149.3087575527,"c":149.9794749,"v":509007.6516041285,"t":1719529200}
+{"o":149.9794749,"h":150.2356724128,"l":147.544580697,"c":147.9398154416,"v":490881.2660595884,"t":1719532800}
+{"o":147.9398154416,"h":151.0475656471,"l":147.5235902084,"c":149.3444166697,"v":662225.304208091,"t":1719536400}
+{"o":149.3444166697,"h":149.737644531,"l":146.8269230853,"c":147.3961110278,"v":655068.1371851719,"t":1719540000}
+{"o":147.3961110278,"h":148.0860272523,"l":146.8952590005,"c":147.8708261809,"v":496831.3223995789,"t":1719543600}
+{"o":147.8708261809,"h":148.2076075005,"l":145.8830014113,"c":146.4757589434,"v":464756.1359302525,"t":1719547200}
+{"o":146.4757589434,"h":146.8922464641,"l":143.6777947051,"c":144.5713728446,"v":543517.9452426353,"t":1719550800}
+{"o":144.5713728446,"h":145.7367093006,"l":144.2063103951,"c":145.5639827134,"v":496252.9059743796,"t":1719554400}
+{"o":145.5639827134,"h":145.8110751966,"l":144.5263705255,"c":145.6085657725,"v":461467.2160316024,"t":1719558000}
+{"o":145.6085657725,"h":146.4056250116,"l":145.0327334139,"c":145.7779120082,"v":458715.9203421502,"t":1719561600}
+{"o":145.7779120082,"h":146.5485369289,"l":145.1302726258,"c":146.1809916255,"v":455326.6523440563,"t":1719565200}
+{"o":146.1809916255,"h":146.4813059172,"l":145.153252209,"c":145.6693510617,"v":403637.8783148301,"t":1719568800}
+{"o":145.6693510617,"h":146.456176195,"l":145.3448556765,"c":145.8410495127,"v":433561.5382433856,"t":1719572400}
+{"o":145.8410495127,"h":147.1515953559,"l":144.533745842,"c":144.7717261683,"v":563749.6788569157,"t":1719576000}
+{"o":144.7717261683,"h":145.8645414663,"l":143.3322323309,"c":143.8576224355,"v":573131.0015367626,"t":1719579600}
+{"o":143.8576224355,"h":144.3518290253,"l":141.7130135925,"c":142.1352165699,"v":623095.2653945617,"t":1719583200}
+{"o":142.1352165699,"h":145.6546263837,"l":141.1462918058,"c":143.4957923041,"v":614054.8648736088,"t":1719586800}
+{"o":143.4957923041,"h":144.0988346875,"l":141.3772726231,"c":143.6035577413,"v":613033.8993049259,"t":1719590400}
+{"o":143.6035577413,"h":143.6130511287,"l":140.6613818666,"c":141.5171720383,"v":493049.3597974301,"t":1719594000}
+{"o":141.5171720383,"h":142.2926156608,"l":141.0949297188,"c":141.9720634321,"v":434690.5213595994,"t":1719597600}
+{"o":141.9720634321,"h":142.263641516,"l":140.3913558665,"c":141.101441965,"v":463699.2444490284,"t":1719601200}
+{"o":141.101441965,"h":141.8919493846,"l":139.9793776761,"c":140.3174594363,"v":420145.4321463025,"t":1719604800}
+{"o":140.3174594363,"h":140.9019134888,"l":139.224631679,"c":140.5859500028,"v":409677.6624459887,"t":1719608400}
+{"o":140.5859500028,"h":140.8946431209,"l":140.0524457966,"c":140.2547005389,"v":337820.8018292526,"t":1719612000}
+{"o":140.2547005389,"h":140.400660984,"l":139.8333869045,"c":140.2204744008,"v":304113.4127543673,"t":1719615600}
+{"o":140.2204744008,"h":141.7407300643,"l":140.1677345505,"c":141.2544289093,"v":314571.5127793258,"t":1719619200}
+{"o":141.2544289093,"h":142.7820006547,"l":141.1537903234,"c":142.2094435422,"v":332421.0840474538,"t":1719622800}
+{"o":142.2094435422,"h":142.6028362422,"l":141.8845766519,"c":142.3114662124,"v":279618.2181451457,"t":1719626400}
+{"o":142.3114662124,"h":142.4533749139,"l":141.7658577479,"c":142.0153791228,"v":252933.7246434819,"t":1719630000}
+{"o":142.0153791228,"h":142.1230766107,"l":141.4802685157,"c":141.6551800177,"v":236443.502609558,"t":1719633600}
+{"o":141.6551800177,"h":141.6699755355,"l":140.4248558453,"c":140.8699358961,"v":303486.7050098387,"t":1719637200}
+{"o":140.8699358961,"h":141.5881625913,"l":140.8624423152,"c":141.3987125897,"v":277835.85826878,"t":1719640800}
+{"o":141.3987125897,"h":142.77774227,"l":141.3987125897,"c":142.2806080792,"v":285722.4509561798,"t":1719644400}
+{"o":142.2806080792,"h":142.5834065092,"l":141.7411514672,"c":142.4533214558,"v":287302.4521632218,"t":1719648000}
+{"o":142.4533214558,"h":143.0855558247,"l":141.9533526276,"c":143.0855558247,"v":269048.2735992322,"t":1719651600}
+{"o":143.0855558247,"h":143.4344321459,"l":142.7741627482,"c":142.9109173873,"v":265174.9932190187,"t":1719655200}
+{"o":142.9109173873,"h":143.0151350685,"l":142.5348388065,"c":142.9052733427,"v":254303.2171758135,"t":1719658800}
+{"o":142.9052733427,"h":143.2739857685,"l":142.274818716,"c":142.5739408744,"v":261111.0117262311,"t":1719662400}
+{"o":142.5739408744,"h":142.7350977372,"l":142.1521662795,"c":142.3993201391,"v":298191.2301823256,"t":1719666000}
+{"o":142.3993201391,"h":142.8765107048,"l":141.7848886906,"c":142.0665785738,"v":300746.4317905959,"t":1719669600}
+{"o":142.0665785738,"h":143.0156661233,"l":141.6814265552,"c":142.9110312715,"v":300095.3056739158,"t":1719673200}
+{"o":142.9110312715,"h":143.0148859713,"l":142.1773654038,"c":142.4732093227,"v":340613.4270629242,"t":1719676800}
+{"o":142.4732093227,"h":142.7327736946,"l":141.962210891,"c":142.6377437389,"v":336913.5984507364,"t":1719680400}
+{"o":142.6377437389,"h":142.7121074901,"l":141.8918459352,"c":142.2710884931,"v":328311.1617551131,"t":1719684000}
+{"o":142.2710884931,"h":142.3492650297,"l":141.1010167943,"c":141.9621854591,"v":322411.690581953,"t":1719687600}
+{"o":141.9621854591,"h":142.0553436175,"l":141.0090874249,"c":141.2650776865,"v":328815.8971633182,"t":1719691200}
+{"o":141.2650776865,"h":141.4365400129,"l":140.715486302,"c":140.9311937188,"v":282020.3192516362,"t":1719694800}
+{"o":140.9311937188,"h":141.1292933136,"l":139.9318858046,"c":140.2918140121,"v":291597.0773526041,"t":1719698400}
+{"o":140.2918140121,"h":140.8314180577,"l":140.220298413,"c":140.4611767374,"v":264150.4083323982,"t":1719702000}
+{"o":140.4611767374,"h":141.3140721686,"l":140.2013184607,"c":141.0079524568,"v":275636.4937047728,"t":1719705600}
+{"o":141.0079524568,"h":141.0435527638,"l":139.9585265637,"c":140.3329774624,"v":283977.4625105291,"t":1719709200}
+{"o":140.3329774624,"h":140.4140442016,"l":138.5116743045,"c":139.115483166,"v":328013.2251454823,"t":1719712800}
+{"o":139.115483166,"h":139.4939304189,"l":138.4031738524,"c":138.5118632232,"v":349953.173545317,"t":1719716400}
+{"o":138.5118632232,"h":138.5299334044,"l":137.6392567843,"c":137.8277076658,"v":310191.1651367667,"t":1719720000}
+{"o":137.8277076658,"h":138.0538538579,"l":137.4135326965,"c":137.8611229992,"v":303584.1407391425,"t":1719723600}
+{"o":137.8611229992,"h":139.3352166751,"l":137.6677331098,"c":139.3352166751,"v":337509.8959257356,"t":1719727200}
+{"o":139.3352166751,"h":141.3339036838,"l":139.2429280198,"c":140.8603931291,"v":360741.5157296062,"t":1719730800}
+{"o":140.8603931291,"h":141.7282194217,"l":140.4998305265,"c":141.4069701852,"v":297472.1432396491,"t":1719734400}
+{"o":141.4069701852,"h":141.9411040993,"l":141.0514114561,"c":141.1854315062,"v":251038.9448004407,"t":1719738000}
+{"o":141.1854315062,"h":141.4302629816,"l":140.5598262715,"c":140.993371603,"v":261773.7309401337,"t":1719741600}
+{"o":140.993371603,"h":141.6833082408,"l":140.8762764598,"c":141.3914906267,"v":260158.9135246228,"t":1719745200}
+{"o":141.3914906267,"h":141.7842674425,"l":140.8152338264,"c":141.2761408821,"v":296543.3127530197,"t":1719748800}
+{"o":141.2761408821,"h":142.6724016872,"l":141.204422573,"c":142.6025235557,"v":341978.0055594961,"t":1719752400}
+{"o":142.6025235557,"h":142.692595726,"l":141.9199130793,"c":142.3542816105,"v":481594.4036294039,"t":1719756000}
+{"o":142.3542816105,"h":144.2078878969,"l":142.3060262929,"c":143.9633683747,"v":432216.575410563,"t":1719759600}
+{"o":143.9633683747,"h":144.135078402,"l":142.7426067786,"c":143.4334236936,"v":353258.1991599718,"t":1719763200}
+{"o":143.4334236936,"h":144.4723782434,"l":143.2740704409,"c":144.3261071637,"v":343613.0393215938,"t":1719766800}
+{"o":144.3261071637,"h":146.0397128627,"l":144.0542840599,"c":145.4750319281,"v":363281.2037239273,"t":1719770400}
+{"o":145.4750319281,"h":145.5994880181,"l":144.8021396144,"c":145.1259563676,"v":333778.8417277162,"t":1719774000}
+{"o":145.1259563676,"h":146.1371822204,"l":144.6909452079,"c":144.6909452079,"v":363051.254459169,"t":1719777600}
+{"o":144.6909452079,"h":145.0577096122,"l":144.1791901426,"c":144.7582545128,"v":328981.6170087185,"t":1719781200}
+{"o":144.7582545128,"h":147.8343722413,"l":144.6890203976,"c":147.3348646483,"v":445805.1287466913,"t":1719784800}
+{"o":147.3348646483,"h":147.5195961625,"l":146.6091321621,"c":146.861339978,"v":323592.146289398,"t":1719788400}
+{"o":146.861339978,"h":148.3625918695,"l":146.2625036666,"c":148.1202115888,"v":322473.1888511794,"t":1719792000}
+{"o":148.1202115888,"h":149.4351947685,"l":147.7179534238,"c":148.4648718817,"v":441734.7603936631,"t":1719795600}
+{"o":148.4648718817,"h":149.1140777696,"l":147.3369614389,"c":147.719813454,"v":364058.0604139738,"t":1719799200}
+{"o":147.719813454,"h":148.3143597164,"l":147.6624998471,"c":147.9467740283,"v":284344.0761316629,"t":1719802800}
+{"o":147.9467740283,"h":148.4831031019,"l":147.5805277035,"c":147.8259444905,"v":403284.7591512884,"t":1719806400}
+{"o":147.8259444905,"h":148.8007794147,"l":147.7790678091,"c":148.4078429591,"v":389780.3940744281,"t":1719810000}
+{"o":148.4078429591,"h":148.5856579419,"l":147.4834924867,"c":148.3157695038,"v":361732.5119909856,"t":1719813600}
+{"o":148.3157695038,"h":149.0479343604,"l":147.8440756867,"c":148.6055940742,"v":378734.3665523854,"t":1719817200}
+{"o":148.6055940742,"h":149.3740189704,"l":147.1852694982,"c":147.7352686201,"v":374497.2024825448,"t":1719820800}
+{"o":147.7352686201,"h":148.3358427171,"l":147.1767653354,"c":148.1221912973,"v":303245.6178442338,"t":1719824400}
+{"o":148.1221912973,"h":148.2212680453,"l":146.9927545312,"c":147.1684585676,"v":317228.5880138518,"t":1719828000}
+{"o":147.1684585676,"h":147.2877320839,"l":146.1782566188,"c":146.4260376531,"v":312230.5730282624,"t":1719831600}
+{"o":146.4260376531,"h":147.7921521783,"l":146.3750609502,"c":147.7910683862,"v":333302.8321357722,"t":1719835200}
+{"o":147.7910683862,"h":148.8799160609,"l":146.6348655112,"c":147.3422644675,"v":458200.3508804946,"t":1719838800}
+{"o":147.3422644675,"h":148.3255788723,"l":146.5367204285,"c":148.1252489491,"v":461829.9541639053,"t":1719842400}
+{"o":148.1252489491,"h":148.9638557665,"l":147.7121176928,"c":148.7234153758,"v":399888.6083862022,"t":1719846000}
+{"o":148.7234153758,"h":149.546153808,"l":147.6640990495,"c":148.2665099424,"v":490604.6222840588,"t":1719849600}
+{"o":148.2665099424,"h":148.9212573019,"l":147.3782196116,"c":148.3988111181,"v":422519.593796148,"t":1719853200}
+{"o":148.3988111181,"h":149.175449261,"l":147.5852963564,"c":148.0858485128,"v":457905.127726763,"t":1719856800}
+{"o":148.0858485128,"h":148.2214126759,"l":146.9523529948,"c":147.7193136193,"v":391986.091222704,"t":1719860400}
+{"o":147.7193136193,"h":148.4391623734,"l":147.5362295657,"c":147.9059064415,"v":429861.3600527508,"t":1719864000}
+{"o":147.9059064415,"h":148.6270626327,"l":147.5177177909,"c":147.9256096457,"v":354000.6609436262,"t":1719867600}
+{"o":147.9256096457,"h":148.0978995356,"l":146.2966552895,"c":147.139172923,"v":424422.091588226,"t":1719871200}
+{"o":147.139172923,"h":147.4690921501,"l":146.4264007229,"c":147.0018702174,"v":296975.8875372731,"t":1719874800}
+{"o":147.0018702174,"h":147.9825655975,"l":146.4836230818,"c":147.6646754563,"v":378997.772715831,"t":1719878400}
+{"o":147.6646754563,"h":148.1932686661,"l":147.303537439,"c":147.9904107583,"v":323567.0457834785,"t":1719882000}
+{"o":147.9904107583,"h":149.4089201675,"l":147.9296440596,"c":149.3502533142,"v":329367.6977945304,"t":1719885600}
+{"o":149.3502533142,"h":150.3846425051,"l":148.7804221048,"c":149.5045835415,"v":358272.2388746009,"t":1719889200}
+{"o":149.5045835415,"h":150.219868168,"l":149.1749566498,"c":149.2426209682,"v":359453.3625188788,"t":1719892800}
+{"o":149.2426209682,"h":149.6405344392,"l":149.0792170925,"c":149.3832223841,"v":265534.0385654679,"t":1719896400}
+{"o":149.3832223841,"h":149.4955752492,"l":147.8716551972,"c":148.0921326465,"v":302219.1010639521,"t":1719900000}
+{"o":148.0921326465,"h":148.1150139244,"l":147.29349607,"c":147.7460266076,"v":285881.6187290272,"t":1719903600}
+{"o":147.7460266076,"h":148.6662358251,"l":147.1778657349,"c":148.2752935975,"v":291801.8463946781,"t":1719907200}
+{"o":148.2752935975,"h":148.7778521213,"l":147.9989893518,"c":148.6174825785,"v":280388.5950274121,"t":1719910800}
+{"o":148.6174825785,"h":149.1566837417,"l":147.955015321,"c":149.1145467345,"v":325140.1508549242,"t":1719914400}
+{"o":149.1145467345,"h":150.4196052317,"l":148.7630895754,"c":149.9052137708,"v":353506.9522232205,"t":1719918000}
+{"o":149.9052137708,"h":151.8213196477,"l":149.2235483813,"c":150.8736487566,"v":380865.9749163647,"t":1719921600}
+{"o":150.8736487566,"h":152.070641093,"l":148.8763022031,"c":149.1957148627,"v":505356.3095953551,"t":1719925200}
+{"o":149.1957148627,"h":149.5460886363,"l":147.5380943066,"c":148.5362796551,"v":521981.68838831,"t":1719928800}
+{"o":148.5362796551,"h":149.3215118857,"l":147.9623870841,"c":148.7222306418,"v":363797.9700532726,"t":1719932400}
+{"o":148.7222306418,"h":149.351080596,"l":147.9797720095,"c":149.2426531506,"v":415275.0716169775,"t":1719936000}
+{"o":149.2426531506,"h":150.2618255824,"l":148.1411045273,"c":150.2056953845,"v":377192.7208800667,"t":1719939600}
+{"o":150.2056953845,"h":153.8412727736,"l":150.2047966413,"c":153.2713446199,"v":581817.168605841,"t":1719943200}
+{"o":153.2713446199,"h":153.8670523238,"l":152.4507107095,"c":153.0139780621,"v":417606.7925655396,"t":1719946800}
+{"o":153.0139780621,"h":153.7131940276,"l":152.5977030911,"c":153.4048128374,"v":381720.7496608014,"t":1719950400}
+{"o":153.4048128374,"h":154.2668563234,"l":153.1924067537,"c":153.9765743312,"v":379008.3016905046,"t":1719954000}
+{"o":153.9765743312,"h":155.0623056199,"l":153.9765743312,"c":154.9407391907,"v":426719.6956516217,"t":1719957600}
+{"o":154.9407391907,"h":155.3391183359,"l":153.9821284531,"c":154.262287158,"v":333395.4830547936,"t":1719961200}
+{"o":154.262287158,"h":154.7713702703,"l":153.6560959851,"c":153.7724958929,"v":348149.0464593339,"t":1719964800}
+{"o":153.7724958929,"h":154.2358047817,"l":152.1150221352,"c":152.5167201484,"v":392233.4102589199,"t":1719968400}
+{"o":152.5167201484,"h":153.0649926132,"l":151.8753524107,"c":152.4447128614,"v":379555.4698628216,"t":1719972000}
+{"o":152.4447128614,"h":152.4465745179,"l":149.6389318436,"c":150.826128309,"v":470600.438864796,"t":1719975600}
+{"o":150.826128309,"h":150.850895239,"l":148.0354622384,"c":148.4664411001,"v":433773.9189183369,"t":1719979200}
+{"o":148.4664411001,"h":149.7325490884,"l":148.3131916588,"c":149.6666382827,"v":355010.1147950381,"t":1719982800}
+{"o":149.6666382827,"h":149.9710142348,"l":148.9771417829,"c":149.1040681425,"v":324010.4082217272,"t":1719986400}
+{"o":149.1040681425,"h":149.2482118367,"l":146.7020227445,"c":146.7458094797,"v":394168.6743788839,"t":1719990000}
+{"o":146.7458094797,"h":147.0773676094,"l":145.1731619435,"c":146.604534802,"v":386765.8445577747,"t":1719993600}
+{"o":146.604534802,"h":147.4951191683,"l":146.3764002777,"c":146.7333185575,"v":347306.0921983253,"t":1719997200}
+{"o":146.7333185575,"h":146.736099917,"l":142.4802204273,"c":144.4107984225,"v":745778.1137089829,"t":1720000800}
+{"o":144.4107984225,"h":144.6257052298,"l":143.0287722727,"c":144.2925295401,"v":531377.5968049475,"t":1720004400}
+{"o":144.2925295401,"h":144.2925295401,"l":141.141047825,"c":141.8373374279,"v":574868.0654576035,"t":1720008000}
+{"o":141.8373374279,"h":144.4740809025,"l":141.3291622031,"c":144.3674867737,"v":605205.8278879094,"t":1720011600}
+{"o":144.3674867737,"h":144.5705825855,"l":141.9376010555,"c":142.0168503891,"v":523425.7642651403,"t":1720015200}
+{"o":142.0168503891,"h":143.1435575197,"l":141.2821732202,"c":142.0198278842,"v":543540.3510117116,"t":1720018800}
+{"o":142.0198278842,"h":143.4416877632,"l":141.4070265027,"c":142.8390867618,"v":531344.8877679564,"t":1720022400}
+{"o":142.8390867618,"h":143.147383712,"l":141.6483544573,"c":142.3495204565,"v":423864.2898625972,"t":1720026000}
+{"o":142.3495204565,"h":142.8665646197,"l":141.6047749406,"c":142.1001963136,"v":507949.1727475985,"t":1720029600}
+{"o":142.1001963136,"h":142.1574236251,"l":139.6508792897,"c":140.7328115052,"v":674259.463797737,"t":1720033200}
+{"o":140.7328115052,"h":141.8258663951,"l":140.1542157992,"c":140.314137528,"v":449854.5630484985,"t":1720036800}
+{"o":140.314137528,"h":142.4181312444,"l":139.5811739565,"c":142.054335653,"v":473242.4496856453,"t":1720040400}
+{"o":142.054335653,"h":142.2606003199,"l":140.9317455213,"c":141.7082669553,"v":384714.3465735487,"t":1720044000}
+{"o":141.7082669553,"h":141.7253558498,"l":140.6928494984,"c":141.1315863219,"v":366379.03216235,"t":1720047600}
+{"o":141.1315863219,"h":143.1171590197,"l":141.1057455496,"c":141.7486791081,"v":398622.9926202913,"t":1720051200}
+{"o":141.7486791081,"h":141.9176279233,"l":133.3888317316,"c":134.5269270927,"v":911354.5572387972,"t":1720054800}
+{"o":134.5269270927,"h":137.2015905784,"l":133.243267391,"c":136.6022844791,"v":590325.7651318145,"t":1720058400}
+{"o":136.6022844791,"h":137.6275462222,"l":135.9236637847,"c":137.4696599595,"v":385623.4620555942,"t":1720062000}
+{"o":137.4696599595,"h":137.7093296311,"l":136.573488692,"c":136.9789561014,"v":320182.5476418,"t":1720065600}
+{"o":136.9789561014,"h":137.1399419876,"l":136.2696078084,"c":136.3864157885,"v":323281.6738264275,"t":1720069200}
+{"o":136.3864157885,"h":136.4226391993,"l":134.2271863385,"c":134.9912043945,"v":494629.9495688727,"t":1720072800}
+{"o":134.9912043945,"h":135.6188153571,"l":134.3082601488,"c":134.7062862729,"v":501282.901825516,"t":1720076400}
+{"o":134.7062862729,"h":135.9975135812,"l":133.1508978396,"c":135.719445388,"v":573967.9634972234,"t":1720080000}
+{"o":135.719445388,"h":136.1882052882,"l":133.9970402383,"c":134.6525898105,"v":552642.8083223833,"t":1720083600}
+{"o":134.6525898105,"h":134.7903410246,"l":132.6645184648,"c":134.6465733699,"v":612034.7894975728,"t":1720087200}
+{"o":134.6465733699,"h":134.9240567059,"l":132.8062719784,"c":133.0895425971,"v":432090.9658292082,"t":1720090800}
+{"o":133.0895425971,"h":134.7942408075,"l":132.5803377294,"c":133.4574359755,"v":505174.9807639095,"t":1720094400}
+{"o":133.4574359755,"h":133.8883556896,"l":130.0963516502,"c":133.5449241642,"v":807402.5763075373,"t":1720098000}
+{"o":133.5449241642,"h":135.6293353781,"l":132.6747980223,"c":134.6961238581,"v":568491.6172112636,"t":1720101600}
+{"o":134.6961238581,"h":136.2783533379,"l":133.997499442,"c":135.7329560921,"v":512038.7461202969,"t":1720105200}
+{"o":135.7329560921,"h":135.7791610217,"l":134.3211659676,"c":135.6203707661,"v":463616.5596921422,"t":1720108800}
+{"o":135.6203707661,"h":135.9635022295,"l":135.0745366715,"c":135.6219460537,"v":414266.1775774296,"t":1720112400}
+{"o":135.6219460537,"h":135.640823114,"l":134.0785050533,"c":134.430424984,"v":522155.5287312164,"t":1720116000}
+{"o":134.430424984,"h":136.3478229648,"l":134.3314708582,"c":134.3865359288,"v":531756.2959259801,"t":1720119600}
+{"o":134.3865359288,"h":135.4313621706,"l":133.7410127798,"c":135.3970108203,"v":421420.0892092537,"t":1720123200}
+{"o":135.3970108203,"h":136.0438337102,"l":134.7215709395,"c":135.3430290284,"v":415012.4048317102,"t":1720126800}
+{"o":135.3430290284,"h":135.7229275984,"l":132.7505055762,"c":132.8119357728,"v":533189.272856831,"t":1720130400}
+{"o":132.8119357728,"h":132.9243434006,"l":127.639668136,"c":128.2394683032,"v":710010.1998925213,"t":1720134000}
+{"o":128.2394683032,"h":129.4285522664,"l":124.4866729773,"c":128.9150155009,"v":957584.8472615435,"t":1720137600}
+{"o":128.9150155009,"h":129.4160406121,"l":125.9356586457,"c":129.0512747004,"v":562516.5742446482,"t":1720141200}
+{"o":129.0512747004,"h":129.0837970166,"l":122.4106299296,"c":124.55745891,"v":690802.9049176318,"t":1720144800}
+{"o":124.55745891,"h":124.8329556776,"l":121.7036017105,"c":124.0526204384,"v":1040722.5816321212,"t":1720148400}
+{"o":124.0526204384,"h":127.1806637685,"l":121.6514384521,"c":125.8365567622,"v":796729.7122081466,"t":1720152000}
+{"o":125.8365567622,"h":128.0770741334,"l":125.6898175744,"c":127.6749148722,"v":482302.4567835736,"t":1720155600}
+{"o":127.6749148722,"h":127.6987507968,"l":124.9018966889,"c":125.4749227488,"v":444240.1274185434,"t":1720159200}
+{"o":125.4749227488,"h":127.4086833539,"l":124.6294971038,"c":127.1566970793,"v":480863.3343849115,"t":1720162800}
+{"o":127.1566970793,"h":127.4767220839,"l":122.9580355367,"c":123.210063556,"v":435229.8058081821,"t":1720166400}
+{"o":123.210063556,"h":126.9141857916,"l":122.499002281,"c":126.5680807211,"v":474554.3746619434,"t":1720170000}
+{"o":126.5680807211,"h":130.0445175544,"l":126.1464691897,"c":128.9535216743,"v":538655.0911165734,"t":1720173600}
+{"o":128.9535216743,"h":131.2194436105,"l":128.7887729263,"c":130.4894519861,"v":516325.6572265381,"t":1720177200}
+{"o":130.4894519861,"h":133.1491865704,"l":129.1094981447,"c":129.2594132993,"v":671616.0321222281,"t":1720180800}
+{"o":129.2594132993,"h":133.90270061,"l":128.853547976,"c":133.6577135553,"v":644175.8970774054,"t":1720184400}
+{"o":133.6577135553,"h":134.0936525366,"l":131.3770163445,"c":133.1449567814,"v":627980.5575979665,"t":1720188000}
+{"o":133.1449567814,"h":135.4024889111,"l":132.5634603287,"c":135.3303328323,"v":785021.1133133317,"t":1720191600}
+{"o":135.3303328323,"h":136.7765558368,"l":133.841649872,"c":135.0430932007,"v":796391.6506689243,"t":1720195200}
+{"o":135.0430932007,"h":135.9261645062,"l":134.0979815306,"c":135.3670323464,"v":578673.147191552,"t":1720198800}
+{"o":135.3670323464,"h":136.4007660024,"l":134.52596306,"c":136.1728746548,"v":612166.731288582,"t":1720202400}
+{"o":136.1728746548,"h":136.3449252598,"l":134.911502745,"c":135.4455393975,"v":465465.7425345539,"t":1720206000}
+{"o":135.4455393975,"h":135.977705668,"l":134.6632179277,"c":135.7559845382,"v":379920.6241171297,"t":1720209600}
+{"o":135.7559845382,"h":136.2356556225,"l":134.9310905568,"c":135.1946324189,"v":395985.8762017559,"t":1720213200}
+{"o":135.1946324189,"h":135.8104693346,"l":134.4804751961,"c":134.6939004222,"v":413716.2748283896,"t":1720216800}
+{"o":134.6939004222,"h":135.4219549541,"l":134.6360019173,"c":134.802936542,"v":415087.415124178,"t":1720220400}
+{"o":134.802936542,"h":138.3901388607,"l":133.9630431702,"c":135.4808882394,"v":579113.3444109557,"t":1720224000}
+{"o":135.4808882394,"h":135.7506247886,"l":133.7796006966,"c":133.9284478368,"v":410339.2374010619,"t":1720227600}
+{"o":133.9284478368,"h":134.4554218665,"l":132.8068764355,"c":134.0411093013,"v":395595.7704125076,"t":1720231200}
+{"o":134.0411093013,"h":135.3258396254,"l":133.9455535342,"c":134.8568063587,"v":373894.4744577937,"t":1720234800}
+{"o":134.8568063587,"h":135.3326805668,"l":134.0005245119,"c":134.0554951367,"v":358668.4851288762,"t":1720238400}
+{"o":134.0554951367,"h":135.3741877095,"l":134.0229206209,"c":134.9019391381,"v":324160.5591193175,"t":1720242000}
+{"o":134.9019391381,"h":137.2438568362,"l":134.8106558217,"c":136.3667842568,"v":342899.0087891023,"t":1720245600}
+{"o":136.3667842568,"h":138.0608475931,"l":136.0654660179,"c":137.4679850612,"v":446444.1009294536,"t":1720249200}
+{"o":137.4679850612,"h":138.5388023888,"l":136.933914823,"c":137.5797099413,"v":358725.1117361209,"t":1720252800}
+{"o":137.5797099413,"h":140.4466520871,"l":137.197820438,"c":140.3491240614,"v":421278.0026690328,"t":1720256400}
+{"o":140.3491240614,"h":141.0661511343,"l":139.8609158477,"c":140.1822751334,"v":410798.6274721554,"t":1720260000}
+{"o":140.1822751334,"h":140.2865638642,"l":138.9884679663,"c":139.2026685897,"v":350307.412450643,"t":1720263600}
+{"o":139.2026685897,"h":139.6352185372,"l":138.2698430596,"c":139.2235767407,"v":410534.8503348998,"t":1720267200}
+{"o":139.2235767407,"h":140.8127624819,"l":138.6783538045,"c":139.8222750296,"v":485127.3238838759,"t":1720270800}
+{"o":139.8222750296,"h":140.6699445466,"l":138.7180349415,"c":140.2707957892,"v":519563.1567622553,"t":1720274400}
+{"o":140.2707957892,"h":142.6109270883,"l":139.77645751,"c":142.3443039308,"v":594053.563571525,"t":1720278000}
+{"o":142.3443039308,"h":144.0356335008,"l":141.3118543574,"c":142.9258813261,"v":579379.4004278713,"t":1720281600}
+{"o":142.9258813261,"h":143.5178529239,"l":142.3104924492,"c":142.8905593428,"v":509760.6427510891,"t":1720285200}
+{"o":142.8905593428,"h":143.1293492268,"l":142.2401277959,"c":142.8997958125,"v":442912.5621875931,"t":1720288800}
+{"o":142.8997958125,"h":143.5620021,"l":142.5270785106,"c":143.2731957245,"v":369072.9621721618,"t":1720292400}
+{"o":143.2731957245,"h":144.2211906598,"l":142.641541315,"c":142.9757126973,"v":406285.5631922735,"t":1720296000}
+{"o":142.9757126973,"h":144.7510787786,"l":142.9109670545,"c":143.4833155048,"v":457760.1256534689,"t":1720299600}
+{"o":143.4833155048,"h":144.5076070951,"l":143.4409123898,"c":144.3612643931,"v":449575.7026876512,"t":1720303200}
+{"o":144.3612643931,"h":144.5375964675,"l":143.217538167,"c":143.4906315941,"v":359728.6974145039,"t":1720306800}
+{"o":143.4906315941,"h":143.7933866402,"l":141.5515605471,"c":141.6796806219,"v":382506.2548818088,"t":1720310400}
+{"o":141.6796806219,"h":142.5644572929,"l":140.6436785817,"c":141.6609356516,"v":461224.8543372881,"t":1720314000}
+{"o":141.6609356516,"h":143.4927875546,"l":141.6205363254,"c":143.0174068284,"v":347504.0991042362,"t":1720317600}
+{"o":143.0174068284,"h":143.0975803791,"l":141.3194995226,"c":142.5794090812,"v":298590.8270201233,"t":1720321200}
+{"o":142.5794090812,"h":142.5854008517,"l":139.7149426214,"c":139.8747204695,"v":326284.9603330623,"t":1720324800}
+{"o":139.8747204695,"h":140.8601237723,"l":138.9870658422,"c":140.5478401243,"v":341075.614035044,"t":1720328400}
+{"o":140.5478401243,"h":141.4768929314,"l":140.1062887407,"c":140.2356654266,"v":356715.5333780599,"t":1720332000}
+{"o":140.2356654266,"h":140.9764418031,"l":138.4054693447,"c":139.5771508673,"v":345617.2256957644,"t":1720335600}
+{"o":139.5771508673,"h":140.1733939353,"l":139.1974279128,"c":139.9378564368,"v":312079.3675601568,"t":1720339200}
+{"o":139.9378564368,"h":140.8538916237,"l":139.6155474276,"c":140.3957872434,"v":331883.3881618219,"t":1720342800}
+{"o":140.3957872434,"h":141.1267702652,"l":139.6755479629,"c":140.1091551573,"v":360811.9124219614,"t":1720346400}
+{"o":140.1091551573,"h":140.5889168223,"l":139.6424699954,"c":140.3737322848,"v":418191.6244116918,"t":1720350000}
+{"o":140.3737322848,"h":141.2342706182,"l":139.1613950785,"c":140.1338023672,"v":388291.9671680512,"t":1720353600}
+{"o":140.1338023672,"h":140.1719543616,"l":136.9033964371,"c":137.2293708727,"v":515776.5437616388,"t":1720357200}
+{"o":137.2293708727,"h":137.7436840453,"l":135.9896510043,"c":137.4226125671,"v":534130.6551056954,"t":1720360800}
+{"o":137.4226125671,"h":138.506040356,"l":136.4397883066,"c":137.5045722631,"v":475926.1817509703,"t":1720364400}
+{"o":137.5045722631,"h":139.1147393706,"l":137.2310155425,"c":138.7065290044,"v":435523.5580831851,"t":1720368000}
+{"o":138.7065290044,"h":139.3190433293,"l":137.6358415058,"c":139.1190601712,"v":420614.3771912426,"t":1720371600}
+{"o":139.1190601712,"h":140.0156707044,"l":138.289598567,"c":138.3661046425,"v":385852.7642268648,"t":1720375200}
+{"o":138.3661046425,"h":138.8253112221,"l":137.5543125149,"c":137.7851197177,"v":387539.7323783992,"t":1720378800}
+{"o":137.7851197177,"h":138.2921550746,"l":136.9006698459,"c":137.2477574103,"v":419226.2272878431,"t":1720382400}
+{"o":137.2477574103,"h":137.3410056459,"l":133.4834092971,"c":134.6799413212,"v":585211.0202853159,"t":1720386000}
+{"o":134.6799413212,"h":135.5337889345,"l":132.8792338781,"c":133.4269339113,"v":446431.4396798261,"t":1720389600}
+{"o":133.4269339113,"h":134.0952617877,"l":130.8972132687,"c":132.0216403951,"v":676291.2808796497,"t":1720393200}
+{"o":132.0216403951,"h":133.4036617121,"l":129.156225778,"c":129.5105397441,"v":647867.0323615358,"t":1720396800}
+{"o":129.5105397441,"h":130.2404751741,"l":125.5265728909,"c":130.0729707187,"v":817420.7844663307,"t":1720400400}
+{"o":130.0729707187,"h":132.636776962,"l":128.9658428081,"c":131.386706724,"v":621088.0729438713,"t":1720404000}
+{"o":131.386706724,"h":132.4911400303,"l":130.5369408222,"c":131.1668637782,"v":394218.3430524495,"t":1720407600}
+{"o":131.1668637782,"h":133.9085300904,"l":130.337089555,"c":133.494193088,"v":423557.4511331461,"t":1720411200}
+{"o":133.494193088,"h":134.3864122695,"l":132.3382473874,"c":133.2660500039,"v":401463.6853669541,"t":1720414800}
+{"o":133.2660500039,"h":134.1736396344,"l":132.4728853975,"c":133.0207720868,"v":398131.1415566601,"t":1720418400}
+{"o":133.0207720868,"h":133.3567981797,"l":132.0184712632,"c":133.0714538529,"v":402007.8592896141,"t":1720422000}
+{"o":133.0714538529,"h":141.0268589773,"l":132.7779173919,"c":140.9407508223,"v":824873.7987334527,"t":1720425600}
+{"o":140.9407508223,"h":142.1473608578,"l":139.4037651786,"c":140.0639179173,"v":706988.9583203971,"t":1720429200}
+{"o":140.0639179173,"h":141.3625099663,"l":138.3017851374,"c":138.8541709377,"v":502339.3796130496,"t":1720432800}
+{"o":138.8541709377,"h":142.2090306913,"l":138.7702886938,"c":141.0050763336,"v":498641.2902834364,"t":1720436400}
+{"o":141.0050763336,"h":142.3949143241,"l":139.7872184681,"c":140.9293623855,"v":480572.5239941087,"t":1720440000}
+{"o":140.9293623855,"h":141.8548232162,"l":140.1004367735,"c":141.1072381066,"v":622486.2741010414,"t":1720443600}
+{"o":141.1072381066,"h":141.9624420123,"l":134.1271137178,"c":138.7214455227,"v":991997.8577784733,"t":1720447200}
+{"o":138.7214455227,"h":140.6367363507,"l":137.0947687155,"c":137.7611613467,"v":738949.3877322805,"t":1720450800}
+{"o":137.7611613467,"h":139.0171314816,"l":135.1971980692,"c":136.9811520942,"v":747343.5709710331,"t":1720454400}
+{"o":136.9811520942,"h":138.2187527122,"l":136.1807809922,"c":137.4165683255,"v":709521.8340492779,"t":1720458000}
+{"o":137.4165683255,"h":138.5789145103,"l":136.8090404372,"c":138.2739243016,"v":533880.9908435933,"t":1720461600}
+{"o":138.2739243016,"h":138.9541423818,"l":137.6208660996,"c":138.7614538458,"v":436221.4556645715,"t":1720465200}
+{"o":138.7614538458,"h":140.8180429756,"l":137.8161487826,"c":139.0721344787,"v":532153.4309421378,"t":1720468800}
+{"o":139.0721344787,"h":141.5289724439,"l":138.8622645607,"c":140.5315234886,"v":596850.5561715915,"t":1720472400}
+{"o":140.5315234886,"h":141.5106549649,"l":140.0617100593,"c":140.7465706267,"v":449747.0395298139,"t":1720476000}
+{"o":140.7465706267,"h":140.9597081884,"l":138.9091905802,"c":140.336923038,"v":547241.5604348236,"t":1720479600}
+{"o":140.336923038,"h":140.336923038,"l":137.9974000031,"c":138.6266936634,"v":785473.7281446257,"t":1720483200}
+{"o":138.6266936634,"h":141.5980341975,"l":136.8134930404,"c":137.1696431115,"v":612206.0245988207,"t":1720486800}
+{"o":137.1696431115,"h":139.8844575608,"l":136.4303307623,"c":139.7475865671,"v":445698.1555007183,"t":1720490400}
+{"o":139.7475865671,"h":140.6555958181,"l":138.4912703782,"c":140.3886947876,"v":497467.4654108101,"t":1720494000}
+{"o":140.3886947876,"h":141.6175020302,"l":140.0483878546,"c":140.7520786597,"v":460415.3720568548,"t":1720497600}
+{"o":140.7520786597,"h":141.5618401157,"l":140.4378908201,"c":141.487464162,"v":454709.0468169341,"t":1720501200}
+{"o":141.487464162,"h":143.3318619869,"l":140.8252259313,"c":142.6658121743,"v":492704.8244554839,"t":1720504800}
+{"o":142.6658121743,"h":143.3005620956,"l":141.7919951006,"c":142.0461052999,"v":425737.6000128931,"t":1720508400}
+{"o":142.0461052999,"h":144.1282755887,"l":141.4196586,"c":142.4826326602,"v":444273.6198395443,"t":1720512000}
+{"o":142.4826326602,"h":143.1955931326,"l":141.6450478237,"c":141.7364031622,"v":367393.1998626846,"t":1720515600}
+{"o":141.7364031622,"h":142.1030049983,"l":140.7834741848,"c":141.3764938428,"v":370325.7441854259,"t":1720519200}
+{"o":141.3764938428,"h":142.0613221758,"l":140.253391815,"c":141.9107408242,"v":404425.3610221427,"t":1720522800}
+{"o":141.9107408242,"h":142.2623528428,"l":140.8071174806,"c":140.9720741431,"v":334338.2342936791,"t":1720526400}
+{"o":140.9720741431,"h":141.4711836347,"l":139.6556813026,"c":140.5968053631,"v":557995.481824737,"t":1720530000}
+{"o":140.5968053631,"h":142.8845058426,"l":139.0757350398,"c":139.1159809283,"v":679936.7378977146,"t":1720533600}
+{"o":139.1159809283,"h":140.6060757112,"l":138.631696556,"c":140.5029581885,"v":533254.1306221337,"t":1720537200}
+{"o":140.5029581885,"h":142.5913638031,"l":140.0671185823,"c":142.5913638031,"v":530757.983969096,"t":1720540800}
+{"o":142.5913638031,"h":143.0025565482,"l":140.9349688391,"c":141.3920185126,"v":481164.1867945208,"t":1720544400}
+{"o":141.3920185126,"h":143.2546177343,"l":140.9714679467,"c":142.5699716699,"v":567974.3287946231,"t":1720548000}
+{"o":142.5699716699,"h":142.6488533446,"l":141.6214691644,"c":142.0536716697,"v":542218.5674688392,"t":1720551600}
+{"o":142.0536716697,"h":143.493611986,"l":141.9126425414,"c":142.588611694,"v":476530.965465136,"t":1720555200}
+{"o":142.588611694,"h":143.3142919966,"l":141.8267766178,"c":141.9789725177,"v":381465.2329936979,"t":1720558800}
+{"o":141.9789725177,"h":142.4254563571,"l":140.8780119671,"c":141.2940991142,"v":470411.85995593,"t":1720562400}
+{"o":141.2940991142,"h":141.9512298777,"l":140.9538675542,"c":141.3466392599,"v":472602.0507699773,"t":1720566000}
+{"o":141.3466392599,"h":141.4067803035,"l":138.9555068703,"c":139.0787986735,"v":462356.8191102295,"t":1720569600}
+{"o":139.0787986735,"h":140.6622367804,"l":138.5479264577,"c":140.168792799,"v":419685.6430075396,"t":1720573200}
+{"o":140.168792799,"h":141.0993029444,"l":139.418209413,"c":140.9491404381,"v":373723.4798625031,"t":1720576800}
+{"o":140.9491404381,"h":141.7918788899,"l":140.4186044441,"c":141.6866626776,"v":341962.2014566052,"t":1720580400}
+{"o":141.6866626776,"h":145.5986498008,"l":141.682972168,"c":145.2070778895,"v":544832.5979582431,"t":1720584000}
+{"o":145.2070778895,"h":146.0832493948,"l":143.7633737865,"c":144.0319524546,"v":442582.0085950073,"t":1720587600}
+{"o":144.0319524546,"h":144.9869624554,"l":143.4679165678,"c":144.8890341569,"v":372923.6984087117,"t":1720591200}
+{"o":144.8890341569,"h":144.9945656827,"l":143.1780756873,"c":144.1142772341,"v":355798.8118433886,"t":1720594800}
+{"o":144.1142772341,"h":144.4699187714,"l":143.2876359526,"c":143.9364115605,"v":365962.2799747619,"t":1720598400}
+{"o":143.9364115605,"h":143.9457146934,"l":142.3327893861,"c":143.0038087771,"v":381445.2210711609,"t":1720602000}
+{"o":143.0038087771,"h":143.9224058948,"l":142.6494927731,"c":143.8783402691,"v":375954.5003533348,"t":1720605600}
+{"o":143.8783402691,"h":143.9454254374,"l":142.2713432777,"c":142.7545784477,"v":392707.6922739238,"t":1720609200}
+{"o":142.7545784477,"h":143.1681568742,"l":140.609721349,"c":141.9601204209,"v":567411.42219001,"t":1720612800}
+{"o":141.9601204209,"h":142.8920939123,"l":141.0704217029,"c":141.8048250481,"v":612797.066012159,"t":1720616400}
+{"o":141.8048250481,"h":142.4241085058,"l":140.0887331534,"c":140.7466077666,"v":509692.2127064443,"t":1720620000}
+{"o":140.7466077666,"h":141.6982547988,"l":139.9390113395,"c":141.0948454769,"v":990190.0194930144,"t":1720623600}
+{"o":141.0948454769,"h":142.5570560161,"l":140.834703674,"c":141.1518378022,"v":440997.2011981402,"t":1720627200}
+{"o":141.1518378022,"h":141.2112244192,"l":140.2792985299,"c":141.0205312804,"v":435190.6511650305,"t":1720630800}
+{"o":141.0205312804,"h":141.5245466522,"l":140.5188028774,"c":140.8314225997,"v":473433.9773272444,"t":1720634400}
+{"o":140.8314225997,"h":141.36465949,"l":140.3007024829,"c":141.0291010799,"v":485196.3964347927,"t":1720638000}
+{"o":141.0291010799,"h":141.5049540028,"l":140.4785029302,"c":140.822853137,"v":397301.6905068492,"t":1720641600}
+{"o":140.822853137,"h":141.2394652563,"l":140.1916038875,"c":141.1636166563,"v":362693.7914521456,"t":1720645200}
+{"o":141.1636166563,"h":141.947345284,"l":141.0731420597,"c":141.5367917708,"v":332447.2934655145,"t":1720648800}
+{"o":141.5367917708,"h":142.4056688406,"l":141.2213159547,"c":141.974332888,"v":352858.4293778132,"t":1720652400}
+{"o":141.974332888,"h":141.974332888,"l":140.3273352372,"c":141.6441597912,"v":391169.531095761,"t":1720656000}
+{"o":141.6441597912,"h":143.024127953,"l":140.6589936281,"c":142.7459101652,"v":422195.178548176,"t":1720659600}
+{"o":142.7459101652,"h":143.1602587164,"l":141.6680747388,"c":141.6680747388,"v":407606.4791829268,"t":1720663200}
+{"o":141.6680747388,"h":141.8808029877,"l":139.1388401153,"c":140.2188546312,"v":393164.1191655749,"t":1720666800}
+{"o":140.2188546312,"h":140.8904930865,"l":139.9821923456,"c":140.5255537896,"v":318101.339574535,"t":1720670400}
+{"o":140.5255537896,"h":141.2857238931,"l":140.1712577806,"c":141.1113327879,"v":325019.9180183523,"t":1720674000}
+{"o":141.1113327879,"h":141.7239551497,"l":140.7946619664,"c":141.3902662388,"v":325150.3566616194,"t":1720677600}
+{"o":141.3902662388,"h":142.4843619303,"l":141.0599251778,"c":142.0213833488,"v":351514.791539403,"t":1720681200}
+{"o":142.0213833488,"h":142.9030144706,"l":142.0213833488,"c":142.4088246611,"v":387202.8200313373,"t":1720684800}
+{"o":142.4088246611,"h":142.9000888347,"l":142.2727009438,"c":142.6289221609,"v":344030.1387993866,"t":1720688400}
+{"o":142.6289221609,"h":143.0569042705,"l":142.0807071555,"c":142.9699543631,"v":409439.959266478,"t":1720692000}
+{"o":142.9699543631,"h":143.9411924488,"l":142.9347080116,"c":143.5990659283,"v":350337.1897598565,"t":1720695600}
+{"o":143.5990659283,"h":145.8348692258,"l":143.0322953454,"c":143.6953524573,"v":635060.9534071966,"t":1720699200}
+{"o":143.6953524573,"h":143.7959371317,"l":141.8348165887,"c":142.3237854684,"v":619479.49509898,"t":1720702800}
+{"o":142.3237854684,"h":142.5905286957,"l":139.9828756456,"c":140.7698565846,"v":597295.5506251164,"t":1720706400}
+{"o":140.7698565846,"h":141.1659131779,"l":137.3270989171,"c":138.3791585143,"v":553304.5346460353,"t":1720710000}
+{"o":138.3791585143,"h":138.9829488126,"l":137.3149498032,"c":138.2678937587,"v":529238.5089145227,"t":1720713600}
+{"o":138.2678937587,"h":138.9492264674,"l":137.2166724201,"c":138.1505396755,"v":536011.4700606554,"t":1720717200}
+{"o":138.1505396755,"h":138.8298875397,"l":137.8426032633,"c":138.6235265276,"v":396003.4037139569,"t":1720720800}
+{"o":138.6235265276,"h":138.7626762504,"l":136.2643547525,"c":136.5405170366,"v":477045.2312580227,"t":1720724400}
+{"o":136.5405170366,"h":137.6217544668,"l":135.621653609,"c":136.9519167901,"v":536673.9437157301,"t":1720728000}
+{"o":136.9519167901,"h":137.4616506668,"l":135.8408006589,"c":136.6231869036,"v":434790.9870106383,"t":1720731600}
+{"o":136.6231869036,"h":137.101041822,"l":135.9023182521,"c":136.7338859311,"v":395488.7135507265,"t":1720735200}
+{"o":136.7338859311,"h":136.9589931654,"l":135.6209224679,"c":135.6862135309,"v":394716.3377949732,"t":1720738800}
+{"o":135.6862135309,"h":137.0756568578,"l":135.4170698116,"c":135.7941417418,"v":417248.1711638613,"t":1720742400}
+{"o":135.7941417418,"h":136.3800909588,"l":133.6308727808,"c":136.2455189572,"v":522926.1087710114,"t":1720746000}
+{"o":136.2455189572,"h":138.137554057,"l":135.7632433432,"c":138.006906316,"v":351480.8502693304,"t":1720749600}
+{"o":138.006906316,"h":138.006906316,"l":136.0705387064,"c":136.4881380912,"v":403705.7232341668,"t":1720753200}
+{"o":136.4881380912,"h":136.8178741311,"l":135.4204427958,"c":136.0781792862,"v":374401.0234814097,"t":1720756800}
+{"o":136.0781792862,"h":136.1793435296,"l":135.0506709655,"c":135.5586842108,"v":321856.5040246532,"t":1720760400}
+{"o":135.5586842108,"h":137.1870918826,"l":135.3927910037,"c":136.2610129458,"v":316270.2583974063,"t":1720764000}
+{"o":136.2610129458,"h":136.6934803875,"l":134.5422475459,"c":135.4341337796,"v":315978.1845642803,"t":1720767600}
+{"o":135.4341337796,"h":135.8275771922,"l":134.9530618308,"c":135.7780880805,"v":327596.2905157259,"t":1720771200}
+{"o":135.7780880805,"h":135.8917393821,"l":134.2631056928,"c":134.6340112828,"v":322207.3411233291,"t":1720774800}
+{"o":134.6340112828,"h":135.5644291483,"l":133.9888461327,"c":135.5101108491,"v":331511.694057518,"t":1720778400}
+{"o":135.5101108491,"h":135.827892129,"l":135.1473708863,"c":135.6282302045,"v":292965.0005815951,"t":1720782000}
+{"o":135.6282302045,"h":137.3973588739,"l":135.4515464651,"c":136.7613880217,"v":442141.3095462506,"t":1720785600}
+{"o":136.7613880217,"h":139.2510697362,"l":136.6134248611,"c":138.730181914,"v":481197.4168581703,"t":1720789200}
+{"o":138.730181914,"h":139.1433278297,"l":137.6908690274,"c":137.8638254939,"v":470151.2840310354,"t":1720792800}
+{"o":137.8638254939,"h":139.3713690591,"l":137.7964646858,"c":138.7891457949,"v":465314.62933915,"t":1720796400}
+{"o":138.7891457949,"h":139.4179707121,"l":137.7946936068,"c":138.4135354731,"v":373717.2056858873,"t":1720800000}
+{"o":138.4135354731,"h":139.1464316646,"l":137.9014511383,"c":138.9416399323,"v":405635.6352824556,"t":1720803600}
+{"o":138.9416399323,"h":140.5651781976,"l":138.5753510414,"c":139.9117236119,"v":557041.3578026282,"t":1720807200}
+{"o":139.9117236119,"h":140.1352503107,"l":138.412341444,"c":138.5206001784,"v":501125.1766192276,"t":1720810800}
+{"o":138.5206001784,"h":138.639243295,"l":136.6707776229,"c":138.0591622871,"v":417951.0372513678,"t":1720814400}
+{"o":138.0591622871,"h":138.2965548182,"l":137.5257065334,"c":138.2129368426,"v":367082.1758355548,"t":1720818000}
+{"o":138.2129368426,"h":138.7950302851,"l":137.9781648682,"c":138.7950302851,"v":289633.8642782128,"t":1720821600}
+{"o":138.7950302851,"h":139.5198865537,"l":138.5079121702,"c":139.4255502554,"v":298949.1145233408,"t":1720825200}
+{"o":139.4255502554,"h":139.5004993814,"l":138.6392579069,"c":139.044007738,"v":332414.4468712399,"t":1720828800}
+{"o":139.044007738,"h":139.8830532358,"l":138.8575860294,"c":139.0647284473,"v":300329.2566137347,"t":1720832400}
+{"o":139.0647284473,"h":139.1672401019,"l":138.3085640618,"c":139.0594905337,"v":242527.0318058105,"t":1720836000}
+{"o":139.0594905337,"h":139.3247117178,"l":138.7455969727,"c":138.8009959178,"v":265637.8598647113,"t":1720839600}
+{"o":138.8009959178,"h":138.9190203958,"l":138.0746271624,"c":138.190785517,"v":283818.9223297379,"t":1720843200}
+{"o":138.190785517,"h":139.2168811668,"l":137.9718991885,"c":139.2168811668,"v":294706.668061144,"t":1720846800}
+{"o":139.2168811668,"h":139.510740256,"l":138.7445728374,"c":138.9523904811,"v":295041.9977639352,"t":1720850400}
+{"o":138.9523904811,"h":139.4143592805,"l":138.6498691303,"c":139.3416675094,"v":273923.7153595199,"t":1720854000}
+{"o":139.3416675094,"h":139.6169574573,"l":138.5075756774,"c":138.586660456,"v":286257.8373889375,"t":1720857600}
+{"o":138.586660456,"h":140.6424642552,"l":138.4451158996,"c":140.5938908833,"v":380345.4376556767,"t":1720861200}
+{"o":140.5938908833,"h":140.8927411281,"l":139.2328248406,"c":139.7928714192,"v":385374.2685988417,"t":1720864800}
+{"o":139.7928714192,"h":140.1739266011,"l":139.3640866547,"c":140.105091972,"v":269786.4598555486,"t":1720868400}
+{"o":140.105091972,"h":140.5401311836,"l":139.6990686771,"c":140.2179895443,"v":299162.3885087532,"t":1720872000}
+{"o":140.2179895443,"h":140.4616511878,"l":139.6573482064,"c":140.1138784383,"v":464531.6303176424,"t":1720875600}
+{"o":140.1138784383,"h":140.1219160601,"l":139.2446868201,"c":139.9489594193,"v":325851.882195506,"t":1720879200}
+{"o":139.9489594193,"h":140.5078676725,"l":139.5195628377,"c":140.3967605197,"v":323846.5193242672,"t":1720882800}
+{"o":140.3967605197,"h":140.8233439247,"l":139.2923860289,"c":139.6347353226,"v":432032.8840018091,"t":1720886400}
+{"o":139.6347353226,"h":139.8577154473,"l":139.318400735,"c":139.6683912625,"v":446292.7465814211,"t":1720890000}
+{"o":139.6683912625,"h":139.9008387615,"l":139.1996704442,"c":139.3823066391,"v":308103.0410603503,"t":1720893600}
+{"o":139.3823066391,"h":139.9683433237,"l":139.351237927,"c":139.8215272067,"v":362875.2773827398,"t":1720897200}
+{"o":139.8215272067,"h":140.1907530413,"l":139.6778538241,"c":139.7908786001,"v":404515.7710825208,"t":1720900800}
+{"o":139.7908786001,"h":140.2279448009,"l":139.4127446389,"c":140.2271129485,"v":362562.204919482,"t":1720904400}
+{"o":140.2271129485,"h":142.205918149,"l":139.1189955744,"c":142.1315470715,"v":572550.981166507,"t":1720908000}
+{"o":142.1315470715,"h":143.7008625892,"l":141.5105266864,"c":141.9273016348,"v":715800.3092422398,"t":1720911600}
+{"o":141.9273016348,"h":145.1705229495,"l":141.8726782573,"c":144.9410775213,"v":522328.0621005843,"t":1720915200}
+{"o":144.9410775213,"h":145.2045353352,"l":143.677614875,"c":144.9504616664,"v":527905.2273014511,"t":1720918800}
+{"o":144.9504616664,"h":145.2258427237,"l":143.1787436854,"c":143.6817942337,"v":430858.160191827,"t":1720922400}
+{"o":143.6817942337,"h":144.6049987593,"l":143.6237658762,"c":143.9811311108,"v":339775.6728077119,"t":1720926000}
+{"o":143.9811311108,"h":146.0624007856,"l":143.875824401,"c":145.0099895661,"v":411323.2664318603,"t":1720929600}
+{"o":145.0099895661,"h":145.9850010754,"l":144.2283314725,"c":145.5924844086,"v":495864.0831183546,"t":1720933200}
+{"o":145.5924844086,"h":145.9582679319,"l":144.3989263237,"c":144.5195906085,"v":370328.4841020869,"t":1720936800}
+{"o":144.5195906085,"h":145.215362072,"l":144.3298792621,"c":144.78996019,"v":329082.6713437625,"t":1720940400}
+{"o":144.78996019,"h":145.6173221443,"l":144.78996019,"c":145.4114249043,"v":360828.8563256355,"t":1720944000}
+{"o":145.4114249043,"h":146.9475590571,"l":145.0701383957,"c":146.598623288,"v":461242.1344625698,"t":1720947600}
+{"o":146.598623288,"h":146.784334553,"l":145.0392747454,"c":145.1230081176,"v":384872.8424852718,"t":1720951200}
+{"o":145.1230081176,"h":145.671595231,"l":144.7802073957,"c":144.9077716604,"v":428458.6770938764,"t":1720954800}
+{"o":144.9077716604,"h":145.035599044,"l":143.7260428524,"c":143.9665536308,"v":379244.3762534572,"t":1720958400}
+{"o":143.9665536308,"h":144.8183007185,"l":143.9241554508,"c":144.4441748738,"v":459894.0211440224,"t":1720962000}
+{"o":144.4441748738,"h":145.1312008931,"l":143.4807666799,"c":144.9848821944,"v":465815.6961830557,"t":1720965600}
+{"o":144.9848821944,"h":146.07780088,"l":144.6544838274,"c":145.9010253862,"v":549241.5869580362,"t":1720969200}
+{"o":145.9010253862,"h":145.9597473603,"l":145.1007571661,"c":145.4895239709,"v":438280.4650724581,"t":1720972800}
+{"o":145.4895239709,"h":145.6309947768,"l":144.7097863144,"c":145.1326600035,"v":432556.0489303783,"t":1720976400}
+{"o":145.1326600035,"h":145.2432924988,"l":144.8093666298,"c":145.1000415185,"v":418842.5055538478,"t":1720980000}
+{"o":145.1000415185,"h":145.3164956141,"l":144.6607782019,"c":145.2733251173,"v":324775.1506985594,"t":1720983600}
+{"o":145.2733251173,"h":146.3425927791,"l":145.1067382704,"c":145.6392933273,"v":336363.6731644846,"t":1720987200}
+{"o":145.6392933273,"h":148.2674830154,"l":145.4886619891,"c":148.1667192908,"v":441389.8778969836,"t":1720990800}
+{"o":148.1667192908,"h":148.3268080564,"l":146.6451944449,"c":147.2419609286,"v":462640.5336586063,"t":1720994400}
+{"o":147.2419609286,"h":148.5918340667,"l":147.0690615034,"c":147.6850426057,"v":392919.3988252489,"t":1720998000}
+{"o":147.6850426057,"h":150.8304538062,"l":147.0441533877,"c":150.34843612,"v":465310.1628106236,"t":1721001600}
+{"o":150.34843612,"h":151.462476861,"l":149.8294226572,"c":150.8637708646,"v":434481.4851178108,"t":1721005200}
+{"o":150.8637708646,"h":152.108432627,"l":150.5330868245,"c":151.938295239,"v":408511.5220850468,"t":1721008800}
+{"o":151.938295239,"h":152.090675312,"l":150.8461140787,"c":151.4886542963,"v":370775.0310991541,"t":1721012400}
+{"o":151.4886542963,"h":152.0767053946,"l":150.7141682204,"c":151.9693031264,"v":376714.109688707,"t":1721016000}
+{"o":151.9693031264,"h":152.2425684285,"l":151.5066319585,"c":152.0107169951,"v":376021.7480286981,"t":1721019600}
+{"o":152.0107169951,"h":153.8279546151,"l":151.7480490402,"c":153.1259419056,"v":411817.8562263376,"t":1721023200}
+{"o":153.1259419056,"h":154.1463272684,"l":153.0506203497,"c":153.2996199922,"v":453053.6004221408,"t":1721026800}
+{"o":153.2996199922,"h":154.111850434,"l":152.5990835202,"c":152.8234192654,"v":444879.5811994719,"t":1721030400}
+{"o":152.8234192654,"h":152.946571807,"l":152.0051382182,"c":152.2639164428,"v":428029.5914127058,"t":1721034000}
+{"o":152.2639164428,"h":152.6013030237,"l":151.3144854209,"c":151.3996226882,"v":367758.8712913395,"t":1721037600}
+{"o":151.3996226882,"h":152.0757867929,"l":151.0527717753,"c":151.6619475684,"v":362046.676669135,"t":1721041200}
+{"o":154.7599063742,"h":156.8206714419,"l":154.3195841764,"c":154.7599063742,"v":312494.312934056,"t":1713844800}
+{"o":154.7599063742,"h":156.2489509381,"l":154.5129999304,"c":155.6619441018,"v":303817.8751868127,"t":1713848400}
+{"o":155.6619441018,"h":156.1194911027,"l":153.8830372935,"c":154.3957303479,"v":296381.3269971265,"t":1713852000}
+{"o":154.3957303479,"h":154.8053188495,"l":152.9598850418,"c":153.6177715628,"v":303877.0058149913,"t":1713855600}
+{"o":153.6177715628,"h":154.6717099305,"l":153.0452201535,"c":154.2923457851,"v":322383.9291908531,"t":1713859200}
+{"o":154.2923457851,"h":154.6350657497,"l":153.3665709981,"c":153.7993190117,"v":280708.8859274877,"t":1713862800}
+{"o":153.7993190117,"h":155.5260943111,"l":153.370805105,"c":155.0437522183,"v":258907.2087385372,"t":1713866400}
+{"o":155.0437522183,"h":155.2649188236,"l":153.4028492452,"c":154.1039078164,"v":323953.2565861609,"t":1713870000}
+{"o":154.1039078164,"h":154.9173007134,"l":153.6002948094,"c":154.6698175447,"v":396729.3899757725,"t":1713873600}
+{"o":154.6698175447,"h":156.4218142848,"l":153.748745193,"c":156.1486212828,"v":476516.7865815518,"t":1713877200}
+{"o":156.1486212828,"h":158.4634441376,"l":155.5370152532,"c":158.3148557427,"v":585741.3756162369,"t":1713880800}
+{"o":158.3148557427,"h":159.725469184,"l":157.3440650799,"c":157.8121055723,"v":617954.0017064428,"t":1713884400}
+{"o":157.8121055723,"h":159.3312112786,"l":157.295744979,"c":158.0703197488,"v":506651.2275872825,"t":1713888000}
+{"o":158.0703197488,"h":160.5595064728,"l":157.4623229394,"c":159.1783700715,"v":480988.5096347627,"t":1713891600}
+{"o":159.1783700715,"h":159.7326285693,"l":157.8708701602,"c":159.0517650273,"v":491372.108402933,"t":1713895200}
+{"o":159.0517650273,"h":159.2197712128,"l":157.1257791505,"c":157.4430939597,"v":416885.9413217828,"t":1713898800}
+{"o":157.4430939597,"h":157.7397314745,"l":155.5588879244,"c":156.4197906192,"v":460593.1176486678,"t":1713902400}
+{"o":156.4197906192,"h":157.2567069128,"l":155.5642723515,"c":156.2039181662,"v":438468.0286518475,"t":1713906000}
+{"o":156.2039181662,"h":156.7865158039,"l":155.041759799,"c":155.2736957418,"v":398545.2136766309,"t":1713909600}
+{"o":155.2736957418,"h":155.4122541089,"l":154.4681083038,"c":154.6984887484,"v":406244.8048252595,"t":1713913200}
+{"o":154.6984887484,"h":157.8098351192,"l":154.3652129382,"c":156.55518753,"v":526095.0701839073,"t":1713916800}
+{"o":156.55518753,"h":158.917396464,"l":156.5459443478,"c":157.8731859562,"v":490782.1074015835,"t":1713920400}
+{"o":157.8731859562,"h":158.1958048946,"l":155.2348199899,"c":155.8284057659,"v":457677.3506804805,"t":1713924000}
+{"o":155.8284057659,"h":157.304745016,"l":155.6768610468,"c":156.5933348335,"v":336570.1220860186,"t":1713927600}
+{"o":156.5933348335,"h":159.2899326413,"l":155.915985725,"c":159.0444049065,"v":460904.5101160894,"t":1713931200}
+{"o":159.0444049065,"h":159.7736706276,"l":157.6486306158,"c":158.0063404027,"v":421063.5804620817,"t":1713934800}
+{"o":158.0063404027,"h":158.8517630833,"l":156.9705416136,"c":158.1339368612,"v":420826.1191206517,"t":1713938400}
+{"o":158.1339368612,"h":158.8538213569,"l":157.5485324183,"c":157.8431856433,"v":319011.4462304103,"t":1713942000}
+{"o":157.8431856433,"h":158.3573657289,"l":156.7124185886,"c":157.2016845303,"v":333355.503423795,"t":1713945600}
+{"o":157.2016845303,"h":157.4470816707,"l":156.3683170634,"c":157.2067731928,"v":316451.4349914287,"t":1713949200}
+{"o":157.2067731928,"h":158.0695210968,"l":156.6817419875,"c":157.6251767028,"v":318655.7516947863,"t":1713952800}
+{"o":157.6251767028,"h":159.4620581518,"l":157.0949882132,"c":159.2212043623,"v":364146.7355393234,"t":1713956400}
+{"o":159.2212043623,"h":159.7086137014,"l":158.3397161836,"c":158.5139170682,"v":430625.1810833051,"t":1713960000}
+{"o":158.5139170682,"h":158.6534941906,"l":155.6980624211,"c":156.7209405784,"v":563572.8668081305,"t":1713963600}
+{"o":156.7209405784,"h":157.4546074301,"l":152.4391502701,"c":155.0621112467,"v":1004725.7168313626,"t":1713967200}
+{"o":155.0621112467,"h":155.3230053874,"l":150.1460665204,"c":151.2900854223,"v":1136277.3825815651,"t":1713970800}
+{"o":151.2900854223,"h":152.6297504022,"l":150.3501488319,"c":151.5992027602,"v":769359.9068212159,"t":1713974400}
+{"o":151.5992027602,"h":153.8683836993,"l":151.0465682912,"c":152.1911908134,"v":475847.4839599354,"t":1713978000}
+{"o":152.1911908134,"h":152.415523828,"l":147.8602031346,"c":148.4454536636,"v":505428.1113198026,"t":1713981600}
+{"o":148.4454536636,"h":151.1309223613,"l":147.3289872157,"c":149.695642245,"v":633056.3788631925,"t":1713985200}
+{"o":149.695642245,"h":150.3542272069,"l":148.1389289327,"c":148.7786796609,"v":506150.505276756,"t":1713988800}
+{"o":148.7786796609,"h":150.0571191587,"l":148.0189205725,"c":149.7600621522,"v":387584.2394433666,"t":1713992400}
+{"o":149.7600621522,"h":149.8606380519,"l":146.37572993,"c":146.7932629275,"v":420466.6403721416,"t":1713996000}
+{"o":146.7932629275,"h":148.0457317494,"l":144.7459620153,"c":147.732436678,"v":462187.7717592983,"t":1713999600}
+{"o":147.732436678,"h":149.4932055978,"l":147.2669789945,"c":148.4762350386,"v":378589.2958672276,"t":1714003200}
+{"o":148.4762350386,"h":149.1816677999,"l":145.6578603004,"c":145.8765930835,"v":379071.507693904,"t":1714006800}
+{"o":145.8765930835,"h":147.1279731387,"l":144.646873052,"c":146.4088077489,"v":453017.1136738055,"t":1714010400}
+{"o":146.4088077489,"h":147.0934162496,"l":145.3304379888,"c":145.7790862413,"v":362264.702956559,"t":1714014000}
+{"o":145.7790862413,"h":147.6099227219,"l":144.6421843289,"c":147.2173768015,"v":404874.5926807419,"t":1714017600}
+{"o":147.2173768015,"h":148.3152728749,"l":146.0308433465,"c":147.7036621311,"v":279489.8600690853,"t":1714021200}
+{"o":147.7036621311,"h":149.0912676792,"l":146.9193448316,"c":147.2701619036,"v":413892.7040117689,"t":1714024800}
+{"o":147.2701619036,"h":147.8048726875,"l":145.4900394016,"c":146.1157384221,"v":325000.8465470226,"t":1714028400}
+{"o":146.1157384221,"h":147.7284837268,"l":144.2701298961,"c":146.2837220372,"v":425060.7182032147,"t":1714032000}
+{"o":146.2837220372,"h":146.2837220372,"l":146.2837220372,"c":146.2837220372,"v":665.73848068,"t":1714035600}
+{"o":146.2837220372,"h":146.2837220372,"l":146.2837220372,"c":146.2837220372,"v":2447.95304219,"t":1714039200}
+{"o":146.2837220372,"h":146.2837220372,"l":146.2837220372,"c":146.2837220372,"v":171.859,"t":1714042800}
+{"o":146.2837220372,"h":146.2837220372,"l":146.2837220372,"c":146.2837220372,"v":74.52993797,"t":1714046400}
+{"o":146.2837220372,"h":146.2837220372,"l":146.2837220372,"c":146.2837220372,"v":262.22210971,"t":1714050000}
+{"o":146.2837220372,"h":146.2837220372,"l":146.2837220372,"c":146.2837220372,"v":1669.74291287,"t":1714053600}
+{"o":146.2837220372,"h":146.2837220372,"l":146.2837220372,"c":146.2837220372,"v":3508.34360905,"t":1714057200}
+{"o":146.2837220372,"h":146.2929074217,"l":146.2837220372,"c":146.2929074217,"v":6777.88136956,"t":1714060800}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":2181.2279191,"t":1714064400}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":1655.85208545,"t":1714068000}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":1659.65234731,"t":1714071600}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":217.15416673,"t":1714075200}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":233.06978683,"t":1714078800}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":447.04928276,"t":1714082400}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":716.83600989,"t":1714086000}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":1205.29920082,"t":1714089600}
+{"o":146.2929074217,"h":146.2929074217,"l":146.2929074217,"c":146.2929074217,"v":1174.78379187,"t":1714093200}
+{"o":146.2929074217,"h":146.2929074217,"l":143.43913969,"c":144.1607246827,"v":452255.5834153345,"t":1714096800}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":418.095,"t":1714100400}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":1690.75937688,"t":1714104000}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":1086.39466154,"t":1714107600}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":678.34592356,"t":1714111200}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":13.793,"t":1714114800}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":77.15086808,"t":1714118400}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":185.25484706,"t":1714122000}
+{"o":144.1607246827,"h":144.1607246827,"l":144.1607246827,"c":144.1607246827,"v":470.8311996,"t":1714125600}
+{"o":144.1607246827,"h":144.1607246827,"l":142.2101292589,"c":143.0512764169,"v":340611.0052128735,"t":1714129200}
+{"o":143.0512764169,"h":144.2145461841,"l":142.1727609374,"c":142.9060078306,"v":438262.8032520072,"t":1714132800}
+{"o":142.9060078306,"h":144.5495602753,"l":141.042228605,"c":144.2614335814,"v":576375.4525478893,"t":1714136400}
+{"o":144.2614335814,"h":146.2697984206,"l":142.7606250777,"c":143.3262134284,"v":569649.1008184903,"t":1714140000}
+{"o":143.3262134284,"h":143.8596696677,"l":141.8766736306,"c":142.5438290646,"v":594310.6037655679,"t":1714143600}
+{"o":142.5438290646,"h":143.1944225744,"l":141.6145805025,"c":142.0257941099,"v":434653.4695280562,"t":1714147200}
+{"o":142.0257941099,"h":143.5747396358,"l":141.9380191356,"c":143.282490641,"v":435413.1123550754,"t":1714150800}
+{"o":143.282490641,"h":144.0268999569,"l":142.960984986,"c":144.0023399326,"v":421301.774528067,"t":1714154400}
+{"o":144.0023399326,"h":144.1348617218,"l":142.7987546831,"c":142.7987546831,"v":453770.3413724577,"t":1714158000}
+{"o":142.7987546831,"h":143.7184982322,"l":142.3225574572,"c":142.7230156377,"v":368064.5762290676,"t":1714161600}
+{"o":142.7230156377,"h":143.1613086391,"l":141.4933341516,"c":142.4563996358,"v":314123.253472189,"t":1714165200}
+{"o":142.4563996358,"h":142.6046568308,"l":138.5852180448,"c":139.0991119513,"v":494991.9559694025,"t":1714168800}
+{"o":139.0991119513,"h":139.8463171875,"l":137.8798971039,"c":139.0157595649,"v":510505.9718557947,"t":1714172400}
+{"o":139.0157595649,"h":140.0221866563,"l":136.0848143689,"c":137.513755502,"v":605685.5022972911,"t":1714176000}
+{"o":137.513755502,"h":137.6449194253,"l":132.0283357439,"c":134.9383564275,"v":744190.4751847814,"t":1714179600}
+{"o":134.9383564275,"h":136.9699015564,"l":134.5111841738,"c":135.3098653505,"v":392756.7406295208,"t":1714183200}
+{"o":135.3098653505,"h":136.8375942629,"l":134.9592766904,"c":136.2631686893,"v":336185.0636766378,"t":1714186800}
+{"o":136.2631686893,"h":137.1979060774,"l":136.1041450818,"c":136.9273402144,"v":326872.6043652624,"t":1714190400}
+{"o":136.9273402144,"h":137.087956051,"l":135.4563452654,"c":136.0635372275,"v":318895.662309933,"t":1714194000}
+{"o":136.0635372275,"h":136.8280422703,"l":135.3127090039,"c":135.9489015789,"v":329788.5434155059,"t":1714197600}
+{"o":135.9489015789,"h":136.8966491976,"l":135.7832057783,"c":136.0312331255,"v":312621.274179651,"t":1714201200}
+{"o":136.0312331255,"h":136.7035902898,"l":135.5165400651,"c":135.8580091831,"v":258878.6520508506,"t":1714204800}
+{"o":135.8580091831,"h":136.62403671,"l":135.4975475003,"c":135.9367948747,"v":277969.9515292651,"t":1714208400}
+{"o":135.9367948747,"h":136.3165134117,"l":135.3057838946,"c":135.5685006562,"v":317583.2038286683,"t":1714212000}
+{"o":135.5685006562,"h":136.4281427845,"l":134.932636539,"c":135.788731567,"v":381328.1072204228,"t":1714215600}
+{"o":135.788731567,"h":137.6146645186,"l":135.5519104377,"c":137.1797837762,"v":378500.8642235592,"t":1714219200}
+{"o":137.1797837762,"h":139.8769420798,"l":136.8184996085,"c":138.7514457631,"v":357359.1147229908,"t":1714222800}
+{"o":138.7514457631,"h":139.7237398063,"l":137.6433590217,"c":138.0882227922,"v":387405.6586316804,"t":1714226400}
+{"o":138.0882227922,"h":138.7542049317,"l":137.0900299028,"c":137.5159314833,"v":385743.1454861152,"t":1714230000}
+{"o":137.5159314833,"h":138.6643615473,"l":137.3355622137,"c":138.1260691512,"v":359237.9800427768,"t":1714233600}
+{"o":138.1260691512,"h":142.304181949,"l":137.7690525748,"c":141.5288465649,"v":414380.7433281915,"t":1714237200}
+{"o":141.5288465649,"h":142.4123107333,"l":139.5000827437,"c":141.1565108467,"v":464663.1133755957,"t":1714240800}
+{"o":141.1565108467,"h":142.2366269241,"l":140.6558991388,"c":142.1529700171,"v":281596.9824545392,"t":1714244400}
+{"o":142.1529700171,"h":143.0569693483,"l":140.7506021378,"c":141.083309564,"v":286589.8120949581,"t":1714248000}
+{"o":141.083309564,"h":141.3890449999,"l":139.8492529903,"c":140.4058130341,"v":272753.0021636431,"t":1714251600}
+{"o":140.4058130341,"h":140.8460095225,"l":139.8428117127,"c":140.4963005403,"v":274631.3346573066,"t":1714255200}
+{"o":140.4963005403,"h":141.8277866214,"l":140.4722197739,"c":141.238134514,"v":274606.6785503349,"t":1714258800}
+{"o":141.238134514,"h":142.0890426839,"l":140.6400398307,"c":141.7877345153,"v":300582.8197680037,"t":1714262400}
+{"o":141.7877345153,"h":143.2424169862,"l":141.2510251323,"c":143.0177061257,"v":279750.1570697902,"t":1714266000}
+{"o":143.0177061257,"h":146.4583615295,"l":142.410145999,"c":143.9518248593,"v":398804.5536049353,"t":1714269600}
+{"o":143.9518248593,"h":144.6817561102,"l":143.0867861362,"c":143.6884986764,"v":345876.0019544784,"t":1714273200}
+{"o":143.6884986764,"h":143.9212408293,"l":142.3207350335,"c":142.891608523,"v":252095.5638791799,"t":1714276800}
+{"o":142.891608523,"h":144.2935195722,"l":142.2557529361,"c":143.3957906787,"v":367254.5635347785,"t":1714280400}
+{"o":143.3957906787,"h":143.9457656245,"l":142.8518760093,"c":143.7514106797,"v":255921.8368350926,"t":1714284000}
+{"o":143.7514106797,"h":144.3590539315,"l":143.1698632303,"c":143.4043987008,"v":272546.2955430678,"t":1714287600}
+{"o":143.4043987008,"h":143.9487096309,"l":142.1654202672,"c":142.5136838811,"v":297465.8628070836,"t":1714291200}
+{"o":142.5136838811,"h":143.162744075,"l":141.9192031186,"c":142.2538811762,"v":402124.7165408551,"t":1714294800}
+{"o":142.2538811762,"h":142.6056117085,"l":141.1870828634,"c":142.1568972523,"v":291145.2062770055,"t":1714298400}
+{"o":142.1568972523,"h":142.38588234,"l":140.7729290344,"c":141.0947743699,"v":273191.3334072767,"t":1714302000}
+{"o":141.0947743699,"h":141.8034366428,"l":140.8392670229,"c":141.6199636999,"v":262821.7095021085,"t":1714305600}
+{"o":141.6199636999,"h":142.8211030482,"l":141.1366106373,"c":142.4952280714,"v":300278.1869500582,"t":1714309200}
+{"o":142.4952280714,"h":142.6013609148,"l":141.5326092449,"c":142.0297488422,"v":376358.4587155574,"t":1714312800}
+{"o":142.0297488422,"h":142.5395013896,"l":141.6467690088,"c":141.8319099414,"v":372263.411560921,"t":1714316400}
+{"o":141.8319099414,"h":142.7830211833,"l":141.6781430425,"c":142.3164468258,"v":372747.3835572156,"t":1714320000}
+{"o":142.3164468258,"h":142.9425698837,"l":141.9155571138,"c":142.9020218003,"v":303296.5760293212,"t":1714323600}
+{"o":142.9020218003,"h":143.8576585793,"l":142.3578560131,"c":143.7017183799,"v":332936.3721642818,"t":1714327200}
+{"o":143.7017183799,"h":143.853901347,"l":141.9609851756,"c":142.0892116041,"v":319572.4789362359,"t":1714330800}
+{"o":142.0892116041,"h":142.303855927,"l":140.8715386744,"c":141.6849862127,"v":286141.0907265401,"t":1714334400}
+{"o":141.6849862127,"h":141.9898803667,"l":141.0782335098,"c":141.2077671678,"v":294781.772918627,"t":1714338000}
+{"o":141.2077671678,"h":141.5984883271,"l":138.220274766,"c":138.9528118458,"v":395504.5120243416,"t":1714341600}
+{"o":138.9528118458,"h":138.9573806654,"l":136.9214352014,"c":137.9069956501,"v":382845.261557417,"t":1714345200}
+{"o":137.9069956501,"h":138.8331180957,"l":137.3428386436,"c":138.3030457878,"v":380763.1814453778,"t":1714348800}
+{"o":138.3030457878,"h":138.9041845978,"l":137.5235920676,"c":138.5287366291,"v":644008.3897865817,"t":1714352400}
+{"o":138.5287366291,"h":138.7496195731,"l":135.7846443688,"c":136.2928493554,"v":597445.8894483106,"t":1714356000}
+{"o":136.2928493554,"h":136.5756472841,"l":134.6587629728,"c":134.9159266534,"v":453091.7031476182,"t":1714359600}
+{"o":134.9159266534,"h":136.465571558,"l":134.3353919013,"c":136.1106215889,"v":455186.9658860646,"t":1714363200}
+{"o":136.1106215889,"h":136.7769463884,"l":135.4017511529,"c":136.639885344,"v":302352.9050135968,"t":1714366800}
+{"o":136.639885344,"h":136.6988571744,"l":134.0414143444,"c":134.8718895489,"v":393077.4908745327,"t":1714370400}
+{"o":134.8718895489,"h":135.3295327887,"l":134.3214257185,"c":134.8773636064,"v":361949.6821025995,"t":1714374000}
+{"o":134.8773636064,"h":135.185438123,"l":133.6594132034,"c":134.8026768342,"v":304389.8497314777,"t":1714377600}
+{"o":134.8026768342,"h":136.0086488987,"l":134.4407738433,"c":135.4700000559,"v":334569.522230992,"t":1714381200}
+{"o":135.4700000559,"h":136.6820272411,"l":134.6641909049,"c":135.204592648,"v":328788.5810724763,"t":1714384800}
+{"o":135.204592648,"h":135.4626990965,"l":134.1873059384,"c":134.6181912078,"v":286950.1948648567,"t":1714388400}
+{"o":134.6181912078,"h":135.945971315,"l":133.8437694319,"c":135.8988082421,"v":457369.5747427269,"t":1714392000}
+{"o":135.8988082421,"h":136.6162701042,"l":134.0011384395,"c":134.7188398989,"v":513259.7194112206,"t":1714395600}
+{"o":134.7188398989,"h":137.371547941,"l":134.3160374884,"c":136.6151159053,"v":497136.6791033817,"t":1714399200}
+{"o":136.6151159053,"h":137.1086154876,"l":135.5846383665,"c":136.4866511333,"v":446407.7569362079,"t":1714402800}
+{"o":136.4866511333,"h":136.6347439602,"l":133.293671256,"c":133.6359504303,"v":490046.4534163657,"t":1714406400}
+{"o":133.6359504303,"h":135.9384825694,"l":133.3600641471,"c":135.0192947322,"v":595970.7321497663,"t":1714410000}
+{"o":135.0192947322,"h":135.1019623719,"l":133.542139506,"c":134.4208785742,"v":478968.2079593412,"t":1714413600}
+{"o":134.4208785742,"h":135.2802358997,"l":133.4962488361,"c":134.8632064463,"v":572484.7093818618,"t":1714417200}
+{"o":134.8632064463,"h":135.6331866213,"l":134.2576517985,"c":134.8657482154,"v":517192.0741816509,"t":1714420800}
+{"o":134.8657482154,"h":135.2735195431,"l":133.8991327596,"c":134.8495570013,"v":354155.9336593276,"t":1714424400}
+{"o":134.8495570013,"h":137.9909166867,"l":134.6276328854,"c":137.5072288013,"v":449871.6879492207,"t":1714428000}
+{"o":137.5072288013,"h":138.6660072109,"l":136.4733359307,"c":137.6908922537,"v":437751.9426758788,"t":1714431600}
+{"o":137.6908922537,"h":139.7623311657,"l":136.8080941027,"c":139.0618343319,"v":385113.5966737455,"t":1714435200}
+{"o":139.0618343319,"h":139.2651754529,"l":136.430879299,"c":136.4707439524,"v":381507.5867226537,"t":1714438800}
+{"o":136.4707439524,"h":137.5907616002,"l":134.8546639319,"c":137.1462880264,"v":396335.0385047022,"t":1714442400}
+{"o":137.1462880264,"h":137.3941583398,"l":136.1176782441,"c":136.4114264052,"v":301795.0991259447,"t":1714446000}
+{"o":136.4114264052,"h":136.8198591492,"l":134.5357640396,"c":135.5573311686,"v":357258.1511969378,"t":1714449600}
+{"o":135.5573311686,"h":135.9769613519,"l":134.3631406701,"c":135.219866215,"v":325608.0789964203,"t":1714453200}
+{"o":135.219866215,"h":136.2589271332,"l":134.5949623926,"c":135.7675335596,"v":323616.2552957647,"t":1714456800}
+{"o":135.7675335596,"h":136.1110632075,"l":134.9099985933,"c":134.9484786341,"v":248334.658436988,"t":1714460400}
+{"o":134.9484786341,"h":135.4771971427,"l":130.1473691347,"c":130.8200603012,"v":507783.0729834293,"t":1714464000}
+{"o":130.8200603012,"h":131.6194271163,"l":128.01861122,"c":130.0147564092,"v":473558.9076866484,"t":1714467600}
+{"o":130.0147564092,"h":130.6489099303,"l":129.3481723439,"c":129.9891031347,"v":328058.0427095221,"t":1714471200}
+{"o":129.9891031347,"h":130.0062769734,"l":128.1033285254,"c":128.6643621444,"v":445482.5220257145,"t":1714474800}
+{"o":128.6643621444,"h":129.2466491988,"l":126.7108898243,"c":128.9213067259,"v":667878.3396691757,"t":1714478400}
+{"o":128.9213067259,"h":129.4059268919,"l":127.1697021768,"c":127.5459282112,"v":467761.0436535918,"t":1714482000}
+{"o":127.5459282112,"h":130.2458200305,"l":127.2805263381,"c":128.7073559848,"v":628858.4280888336,"t":1714485600}
+{"o":128.7073559848,"h":129.4389703531,"l":126.5591460981,"c":127.6584784702,"v":580269.6728603654,"t":1714489200}
+{"o":127.6584784702,"h":127.6584784702,"l":122.9826292133,"c":125.467265421,"v":1029596.1656846628,"t":1714492800}
+{"o":125.467265421,"h":125.8652593405,"l":123.5942321151,"c":124.5516421265,"v":636035.0581685108,"t":1714496400}
+{"o":124.5516421265,"h":125.2002225965,"l":123.3049600018,"c":124.0359045402,"v":490479.2996370691,"t":1714500000}
+{"o":124.0359045402,"h":124.7166568348,"l":121.0325927323,"c":122.7155584367,"v":720410.58378526,"t":1714503600}
+{"o":122.7155584367,"h":125.7929627645,"l":122.6434924761,"c":124.7716901758,"v":657063.4898960931,"t":1714507200}
+{"o":124.7716901758,"h":126.3769364301,"l":124.7049152757,"c":125.527432191,"v":482561.6628578014,"t":1714510800}
+{"o":125.527432191,"h":128.6426588666,"l":125.4331176398,"c":127.2313999108,"v":621147.2488417669,"t":1714514400}
+{"o":127.2313999108,"h":127.7026324527,"l":126.1351517712,"c":126.597778682,"v":349260.032948036,"t":1714518000}
+{"o":126.597778682,"h":127.1902421043,"l":124.4204490663,"c":124.973577494,"v":432269.3632505155,"t":1714521600}
+{"o":124.973577494,"h":127.3437230622,"l":124.2671742604,"c":126.7557235519,"v":434266.353616241,"t":1714525200}
+{"o":126.7557235519,"h":127.072500433,"l":123.6774464454,"c":124.9637001586,"v":486073.5629045302,"t":1714528800}
+{"o":124.9637001586,"h":126.4437103753,"l":124.537720423,"c":126.0323973132,"v":375906.6625523931,"t":1714532400}
+{"o":126.0323973132,"h":126.7787971683,"l":125.5171704735,"c":125.7444673146,"v":324998.772212273,"t":1714536000}
+{"o":125.7444673146,"h":126.495696089,"l":124.5253632049,"c":124.9536665047,"v":328234.3625485898,"t":1714539600}
+{"o":124.9536665047,"h":125.3266069028,"l":122.3706455253,"c":122.7406528374,"v":421240.1010215094,"t":1714543200}
+{"o":122.7406528374,"h":123.2971310407,"l":116.0175606863,"c":120.3803189753,"v":983470.1183329273,"t":1714546800}
+{"o":120.3803189753,"h":121.2485132553,"l":118.6334576795,"c":120.9246914192,"v":725566.9272893058,"t":1714550400}
+{"o":120.9246914192,"h":122.408876943,"l":120.4023003736,"c":120.5696186793,"v":455152.3464369313,"t":1714554000}
+{"o":120.5696186793,"h":121.8364122996,"l":120.1257138824,"c":121.5236122813,"v":444386.1205916345,"t":1714557600}
+{"o":121.5236122813,"h":122.904316207,"l":121.1146453354,"c":122.7643250458,"v":335281.9938560175,"t":1714561200}
+{"o":122.7643250458,"h":124.7894726868,"l":122.2603325214,"c":123.6392404358,"v":510327.0037853391,"t":1714564800}
+{"o":123.6392404358,"h":123.9621419979,"l":121.8689710658,"c":123.1948616608,"v":559922.8361344911,"t":1714568400}
+{"o":123.1948616608,"h":123.8785573749,"l":122.0584587655,"c":123.2467700474,"v":430918.8415553063,"t":1714572000}
+{"o":123.2467700474,"h":123.3746744277,"l":121.2603211078,"c":123.1673706405,"v":630362.1780539193,"t":1714575600}
+{"o":123.1673706405,"h":126.4723166956,"l":122.4490372527,"c":124.3084800616,"v":572640.8806812873,"t":1714579200}
+{"o":124.3084800616,"h":127.4942730612,"l":123.596899768,"c":126.6658795319,"v":661795.3418421536,"t":1714582800}
+{"o":126.6658795319,"h":135.8154178458,"l":126.2757809384,"c":133.7870584247,"v":1300273.8489589174,"t":1714586400}
+{"o":133.7870584247,"h":135.1987866705,"l":128.5554833827,"c":129.5657633772,"v":1147248.8543419212,"t":1714590000}
+{"o":129.5657633772,"h":133.0456896255,"l":128.6450324244,"c":131.6725018142,"v":1104464.2292049474,"t":1714593600}
+{"o":131.6725018142,"h":134.368300905,"l":130.8189957231,"c":133.1668599348,"v":573636.1810881272,"t":1714597200}
+{"o":133.1668599348,"h":134.3176751556,"l":132.3842943576,"c":133.1638742798,"v":453476.8520151073,"t":1714600800}
+{"o":133.1638742798,"h":134.9470212101,"l":132.7200710939,"c":134.4553957697,"v":402365.107284517,"t":1714604400}
+{"o":134.4553957697,"h":134.824747632,"l":130.9443433826,"c":131.2685508038,"v":466324.753738632,"t":1714608000}
+{"o":131.2685508038,"h":131.8709110186,"l":128.8854503902,"c":129.5122122337,"v":449956.6208900909,"t":1714611600}
+{"o":129.5122122337,"h":130.3973565139,"l":128.5146224831,"c":129.4401997383,"v":401264.1687454149,"t":1714615200}
+{"o":129.4401997383,"h":130.848695878,"l":129.2685364095,"c":129.8947784712,"v":417754.3727176984,"t":1714618800}
+{"o":129.8947784712,"h":130.9547257978,"l":128.9190873755,"c":129.479734098,"v":358837.1808018787,"t":1714622400}
+{"o":129.479734098,"h":129.6468871167,"l":128.0613643208,"c":129.3924435468,"v":337725.4835277227,"t":1714626000}
+{"o":129.3924435468,"h":130.2579477521,"l":129.1575153783,"c":129.6305374313,"v":288411.8783292546,"t":1714629600}
+{"o":129.6305374313,"h":133.2578556815,"l":129.4668667832,"c":131.2628623907,"v":380011.0506244995,"t":1714633200}
+{"o":131.2628623907,"h":133.8481074074,"l":130.9996764001,"c":133.2363280878,"v":332732.7812544664,"t":1714636800}
+{"o":133.2363280878,"h":133.7262495698,"l":132.3218330003,"c":133.5295375382,"v":306141.2176869152,"t":1714640400}
+{"o":133.5295375382,"h":135.334059053,"l":132.6647547986,"c":134.3955041032,"v":443706.6144340368,"t":1714644000}
+{"o":134.3955041032,"h":139.0952688613,"l":134.2215406545,"c":138.5916103181,"v":737239.4069069278,"t":1714647600}
+{"o":138.5916103181,"h":139.0163804057,"l":136.7024647432,"c":136.9108979187,"v":609911.3031814316,"t":1714651200}
+{"o":136.9108979187,"h":137.5145002634,"l":135.3693765689,"c":135.7283678656,"v":550225.4925060548,"t":1714654800}
+{"o":135.7283678656,"h":139.2005974662,"l":134.9819563615,"c":138.6116267058,"v":615826.1064128111,"t":1714658400}
+{"o":138.6116267058,"h":140.3999046377,"l":138.1815545412,"c":139.0057363635,"v":723134.7254298682,"t":1714662000}
+{"o":139.0057363635,"h":139.2001185152,"l":137.6623998104,"c":137.6681109868,"v":517399.5115420643,"t":1714665600}
+{"o":137.6681109868,"h":139.7522689935,"l":137.4347729502,"c":138.9654478771,"v":519272.6762358466,"t":1714669200}
+{"o":138.9654478771,"h":139.5254536225,"l":137.6891867021,"c":137.8547266124,"v":452208.7731800802,"t":1714672800}
+{"o":137.8547266124,"h":138.2560215808,"l":136.9034598372,"c":138.0161345378,"v":403397.6233072513,"t":1714676400}
+{"o":138.0161345378,"h":138.6772145432,"l":135.5175740472,"c":136.538346814,"v":460959.4422545616,"t":1714680000}
+{"o":136.538346814,"h":138.6826860411,"l":136.3047728533,"c":138.5320902361,"v":522270.1463114295,"t":1714683600}
+{"o":138.5320902361,"h":140.6419002899,"l":137.855768871,"c":138.8162759976,"v":512476.5880383356,"t":1714687200}
+{"o":138.8162759976,"h":139.2638683337,"l":137.4798234912,"c":137.5516936805,"v":350058.141144991,"t":1714690800}
+{"o":137.5516936805,"h":139.134919407,"l":136.6412140778,"c":137.8372316212,"v":400395.2434802645,"t":1714694400}
+{"o":137.8372316212,"h":141.2134959013,"l":137.5905760784,"c":139.4879946155,"v":485699.7601407592,"t":1714698000}
+{"o":139.4879946155,"h":141.7114155342,"l":139.067474489,"c":139.6643804524,"v":479720.0360298718,"t":1714701600}
+{"o":139.6643804524,"h":141.4803274408,"l":139.6078558317,"c":140.9021449391,"v":498682.5422275321,"t":1714705200}
+{"o":140.9021449391,"h":141.5353824633,"l":139.7090593203,"c":139.9963553394,"v":458992.6997060739,"t":1714708800}
+{"o":139.9963553394,"h":140.8577557924,"l":138.8832246656,"c":139.2539226388,"v":374817.6689112451,"t":1714712400}
+{"o":139.2539226388,"h":139.5412531122,"l":138.1677717331,"c":138.4975361968,"v":304211.1991535303,"t":1714716000}
+{"o":138.4975361968,"h":139.2440249721,"l":136.686947407,"c":137.1961299307,"v":319997.6435488557,"t":1714719600}
+{"o":137.1961299307,"h":138.6467747301,"l":136.6565343767,"c":137.3729048807,"v":320446.7957609891,"t":1714723200}
+{"o":137.3729048807,"h":139.0995672,"l":136.8585277921,"c":138.5045974089,"v":299749.8503782786,"t":1714726800}
+{"o":138.5045974089,"h":138.9031330751,"l":136.1556013752,"c":137.1660115788,"v":308330.381411977,"t":1714730400}
+{"o":137.1660115788,"h":137.3685182094,"l":135.8900243126,"c":136.8052410556,"v":308307.1023793949,"t":1714734000}
+{"o":136.8052410556,"h":142.5202490965,"l":136.3827171214,"c":141.9085909289,"v":695946.4074173485,"t":1714737600}
+{"o":141.9085909289,"h":143.9560510466,"l":141.139469401,"c":142.8951131479,"v":755889.1133652554,"t":1714741200}
+{"o":142.8951131479,"h":143.8403861432,"l":141.1742913348,"c":142.5628696076,"v":630261.8321933051,"t":1714744800}
+{"o":142.5628696076,"h":143.0959781494,"l":140.8027439535,"c":141.972672733,"v":460190.7521314292,"t":1714748400}
+{"o":141.972672733,"h":143.0859702945,"l":141.4345062545,"c":141.6705494536,"v":493504.4358118487,"t":1714752000}
+{"o":141.6705494536,"h":142.4481499171,"l":141.1463222906,"c":142.1661765002,"v":627327.0169965916,"t":1714755600}
+{"o":142.1661765002,"h":142.8660766769,"l":141.4377755904,"c":141.7060532912,"v":389127.5845787178,"t":1714759200}
+{"o":141.7060532912,"h":142.818619274,"l":141.0239700144,"c":142.7964412673,"v":417539.1014505498,"t":1714762800}
+{"o":142.7964412673,"h":145.0368580542,"l":142.3059243735,"c":143.7682275918,"v":498965.0933504321,"t":1714766400}
+{"o":143.7682275918,"h":144.3970956957,"l":142.4960906048,"c":143.1037731348,"v":384260.3505796412,"t":1714770000}
+{"o":143.1037731348,"h":143.9348581574,"l":142.8434183631,"c":143.4374199082,"v":363913.705139551,"t":1714773600}
+{"o":143.4374199082,"h":145.0473348223,"l":143.2358803508,"c":143.7293764315,"v":465364.7850509844,"t":1714777200}
+{"o":143.7293764315,"h":144.9726722427,"l":143.4456981561,"c":144.2787734409,"v":443544.2379762914,"t":1714780800}
+{"o":144.2787734409,"h":144.8476372724,"l":143.2556320911,"c":143.4326591765,"v":419653.1424857898,"t":1714784400}
+{"o":143.4326591765,"h":144.0225047384,"l":142.2102572862,"c":143.6082051779,"v":386324.2571682443,"t":1714788000}
+{"o":143.6082051779,"h":144.6846169112,"l":143.4209989638,"c":144.2410673212,"v":328174.4511563688,"t":1714791600}
+{"o":144.2410673212,"h":146.3648819316,"l":144.0620381304,"c":145.4692029635,"v":377658.4119822931,"t":1714795200}
+{"o":145.4692029635,"h":145.7281680585,"l":144.143694414,"c":145.1029247584,"v":371071.2779672759,"t":1714798800}
+{"o":145.1029247584,"h":145.4399467039,"l":143.9429690392,"c":144.0591303251,"v":291445.3713797626,"t":1714802400}
+{"o":144.0591303251,"h":144.5249222089,"l":143.6389875117,"c":143.9328810327,"v":306176.7217458256,"t":1714806000}
+{"o":143.9328810327,"h":145.2672206769,"l":143.7773210175,"c":144.9613500442,"v":313730.1703833897,"t":1714809600}
+{"o":144.9613500442,"h":145.2743061633,"l":144.3384566221,"c":144.9278289665,"v":299069.4350295624,"t":1714813200}
+{"o":144.9278289665,"h":149.0757757386,"l":144.3185913743,"c":148.8010234764,"v":405268.9500684027,"t":1714816800}
+{"o":148.8010234764,"h":149.0509114029,"l":145.9776131275,"c":146.4025427229,"v":556742.5064016241,"t":1714820400}
+{"o":146.4025427229,"h":148.0426159959,"l":146.0358001347,"c":148.031277758,"v":470833.6841520905,"t":1714824000}
+{"o":148.031277758,"h":148.2996231077,"l":145.6897552354,"c":146.8727354302,"v":446061.7080981859,"t":1714827600}
+{"o":146.8727354302,"h":148.9753490344,"l":145.8216829679,"c":146.6144451909,"v":468311.0749306729,"t":1714831200}
+{"o":146.6144451909,"h":147.0249972593,"l":145.4536770678,"c":146.2034063321,"v":401917.4848006013,"t":1714834800}
+{"o":146.2034063321,"h":146.9439676313,"l":145.199543153,"c":146.7547351198,"v":417499.0338032331,"t":1714838400}
+{"o":146.7547351198,"h":146.9116006751,"l":145.2292157718,"c":146.2803285773,"v":468476.0872005747,"t":1714842000}
+{"o":146.2803285773,"h":147.4378188846,"l":145.6844581052,"c":146.7845497183,"v":429373.0297789203,"t":1714845600}
+{"o":146.7845497183,"h":147.557338118,"l":146.4852912167,"c":147.4042574958,"v":327811.6892363299,"t":1714849200}
+{"o":147.4042574958,"h":147.8829177297,"l":146.8342254278,"c":147.0965635833,"v":354236.2936798496,"t":1714852800}
+{"o":147.0965635833,"h":147.8166511858,"l":145.7734919826,"c":146.4300045343,"v":329599.0301711498,"t":1714856400}
+{"o":146.4300045343,"h":146.8002163859,"l":145.7446229951,"c":145.9272892792,"v":284262.3791072576,"t":1714860000}
+{"o":145.9272892792,"h":146.5397502066,"l":145.7584881291,"c":146.0197066588,"v":292788.1923285868,"t":1714863600}
+{"o":146.0197066588,"h":147.1946158811,"l":144.283524832,"c":145.0800352194,"v":427229.0478893737,"t":1714867200}
+{"o":145.0800352194,"h":145.438363021,"l":143.1187338891,"c":144.5112081864,"v":450886.2863941264,"t":1714870800}
+{"o":144.5112081864,"h":145.5173928333,"l":144.3033972349,"c":144.4351676384,"v":328084.5527354429,"t":1714874400}
+{"o":144.4351676384,"h":144.6802740688,"l":143.314707367,"c":144.537251921,"v":287835.6182495467,"t":1714878000}
+{"o":144.537251921,"h":144.8785654077,"l":144.0289095318,"c":144.6550133199,"v":286049.6381275433,"t":1714881600}
+{"o":144.6550133199,"h":145.9621324026,"l":144.1480010672,"c":144.4854401207,"v":426084.2900899179,"t":1714885200}
+{"o":144.4854401207,"h":145.3242059406,"l":144.0591644325,"c":144.5406112083,"v":422516.5943698511,"t":1714888800}
+{"o":144.5406112083,"h":146.129696457,"l":144.2890819911,"c":145.6079629049,"v":369223.1625599678,"t":1714892400}
+{"o":145.6079629049,"h":146.699513956,"l":145.2089142311,"c":145.8384586139,"v":365558.1285414526,"t":1714896000}
+{"o":145.8384586139,"h":145.9875248408,"l":145.016516513,"c":145.69328531,"v":290831.641865888,"t":1714899600}
+{"o":145.69328531,"h":146.1634281575,"l":145.1027012844,"c":146.0076830874,"v":258190.9399871685,"t":1714903200}
+{"o":146.0076830874,"h":146.7404238477,"l":145.5542481168,"c":146.5701647927,"v":236577.3071969306,"t":1714906800}
+{"o":146.5701647927,"h":146.8570518258,"l":145.6393463498,"c":145.8476153904,"v":319476.8360548702,"t":1714910400}
+{"o":145.8476153904,"h":147.3588289524,"l":145.2588525301,"c":146.8397098354,"v":367547.3486291084,"t":1714914000}
+{"o":146.8397098354,"h":147.9748194752,"l":145.738335587,"c":147.7761514942,"v":363148.9596290379,"t":1714917600}
+{"o":147.7761514942,"h":147.9345690734,"l":146.9283485395,"c":147.3929602739,"v":421378.1769011546,"t":1714921200}
+{"o":147.3929602739,"h":147.7916856984,"l":146.4491673482,"c":147.0968590633,"v":389583.3557462874,"t":1714924800}
+{"o":147.0968590633,"h":148.1207397033,"l":146.5192095225,"c":146.7194441395,"v":424451.6256224328,"t":1714928400}
+{"o":146.7194441395,"h":146.9494492395,"l":145.6617344657,"c":146.0407656186,"v":468066.162104828,"t":1714932000}
+{"o":146.0407656186,"h":146.6748526512,"l":145.599812689,"c":146.0222905373,"v":425009.6091520548,"t":1714935600}
+{"o":146.0222905373,"h":146.0548286936,"l":144.8333460676,"c":145.4189986048,"v":431124.9541561119,"t":1714939200}
+{"o":145.4189986048,"h":145.6859287258,"l":144.6725989567,"c":145.5698395874,"v":348622.0432974086,"t":1714942800}
+{"o":145.5698395874,"h":145.6688281429,"l":144.6393795229,"c":145.1974202701,"v":420557.0697962043,"t":1714946400}
+{"o":145.1974202701,"h":146.2940849723,"l":145.0460999477,"c":145.6987090114,"v":367373.8126512507,"t":1714950000}
+{"o":145.6987090114,"h":147.2903709211,"l":145.3619085093,"c":146.9947914004,"v":340117.0885541415,"t":1714953600}
+{"o":146.9947914004,"h":148.1192340512,"l":146.5080422912,"c":146.7695577321,"v":458883.45572194,"t":1714957200}
+{"o":146.7695577321,"h":147.6772598998,"l":145.9461370222,"c":146.0924124571,"v":393984.5241281788,"t":1714960800}
+{"o":146.0924124571,"h":146.5311227904,"l":145.3543808264,"c":146.2717093364,"v":345244.7725977123,"t":1714964400}
+{"o":146.2717093364,"h":148.377532307,"l":145.8661980994,"c":147.8741141541,"v":366724.0709934985,"t":1714968000}
+{"o":147.8741141541,"h":148.9533574868,"l":147.2007423162,"c":148.6501522051,"v":358439.0234044139,"t":1714971600}
+{"o":148.6501522051,"h":150.7686115655,"l":148.3256887645,"c":148.7506213964,"v":380736.7277150555,"t":1714975200}
+{"o":148.7506213964,"h":149.5483457413,"l":147.6499440904,"c":148.6206476746,"v":334369.5005666344,"t":1714978800}
+{"o":148.6206476746,"h":154.6034023179,"l":148.6206476746,"c":154.3470042803,"v":624812.1895624319,"t":1714982400}
+{"o":154.3470042803,"h":156.4103616359,"l":154.233730256,"c":156.1819300191,"v":560916.7523568112,"t":1714986000}
+{"o":156.1819300191,"h":156.8496752202,"l":151.6367058934,"c":152.498894408,"v":545914.3828620187,"t":1714989600}
+{"o":152.498894408,"h":154.6393058331,"l":152.3838971384,"c":153.955079555,"v":532148.6393963469,"t":1714993200}
+{"o":153.955079555,"h":154.5076276263,"l":149.7490559183,"c":150.9605001723,"v":532110.7868335226,"t":1714996800}
+{"o":150.9605001723,"h":154.4897951755,"l":150.4868308672,"c":153.631967778,"v":650113.0899887944,"t":1715000400}
+{"o":153.631967778,"h":156.1514953023,"l":152.4160011686,"c":152.5978471752,"v":569080.959615125,"t":1715004000}
+{"o":152.5978471752,"h":154.4978090452,"l":150.8877905983,"c":153.8399059206,"v":576902.5454170466,"t":1715007600}
+{"o":153.8399059206,"h":154.1462246928,"l":151.1914718559,"c":151.6146660676,"v":467998.854712869,"t":1715011200}
+{"o":151.6146660676,"h":153.2934688372,"l":149.9141488868,"c":151.2611602281,"v":535972.3486341262,"t":1715014800}
+{"o":151.2611602281,"h":153.313791588,"l":151.066255959,"c":152.9107407329,"v":509579.4636566814,"t":1715018400}
+{"o":152.9107407329,"h":153.3531975152,"l":150.9590386126,"c":153.3144101118,"v":565931.7373895682,"t":1715022000}
+{"o":153.3144101118,"h":155.1361866211,"l":152.6115042032,"c":154.4178837135,"v":459458.7528509038,"t":1715025600}
+{"o":154.4178837135,"h":155.7021437941,"l":154.0521453627,"c":155.5079254304,"v":402172.4802217617,"t":1715029200}
+{"o":155.5079254304,"h":155.5805737409,"l":154.1082387073,"c":154.5473031574,"v":364815.0878557929,"t":1715032800}
+{"o":154.5473031574,"h":154.5473031574,"l":152.4430934812,"c":152.7801705066,"v":346424.8445139198,"t":1715036400}
+{"o":152.7801705066,"h":154.5788456842,"l":151.9024786462,"c":153.466933844,"v":427201.3747222261,"t":1715040000}
+{"o":153.466933844,"h":158.5345089863,"l":153.1744383963,"c":157.4448018805,"v":497862.6341972569,"t":1715043600}
+{"o":157.4448018805,"h":157.954399426,"l":155.8936509063,"c":156.7558256488,"v":398426.8493539892,"t":1715047200}
+{"o":156.7558256488,"h":156.8549083951,"l":151.1046116418,"c":153.8589653565,"v":526407.6724289489,"t":1715050800}
+{"o":153.8589653565,"h":155.7908336231,"l":153.7117110849,"c":154.9654537057,"v":375117.2383624504,"t":1715054400}
+{"o":154.9654537057,"h":155.7828389944,"l":153.8836377416,"c":154.9459122912,"v":375575.2997115566,"t":1715058000}
+{"o":154.9459122912,"h":155.4401185889,"l":153.0756786923,"c":154.2162698087,"v":345721.9757222963,"t":1715061600}
+{"o":154.2162698087,"h":156.2360214635,"l":153.5470422274,"c":155.1398636717,"v":501574.3079153833,"t":1715065200}
+{"o":155.1398636717,"h":158.8227683352,"l":154.765074042,"c":158.2509317521,"v":533121.7915434522,"t":1715068800}
+{"o":158.2509317521,"h":159.290426937,"l":157.22634876,"c":157.3160593769,"v":375041.4667878007,"t":1715072400}
+{"o":157.3160593769,"h":157.8047297155,"l":155.8087157967,"c":156.8199955907,"v":343162.5302736011,"t":1715076000}
+{"o":156.8199955907,"h":157.0927715362,"l":154.7345868669,"c":154.8681630612,"v":375526.2595364002,"t":1715079600}
+{"o":154.8681630612,"h":155.7273735843,"l":154.1412546344,"c":155.3290742435,"v":455004.3521746921,"t":1715083200}
+{"o":155.3290742435,"h":155.6280858203,"l":152.6775313349,"c":153.2681487304,"v":519163.7833568929,"t":1715086800}
+{"o":153.2681487304,"h":155.8447577074,"l":152.1590457836,"c":155.6995046355,"v":547265.3941764049,"t":1715090400}
+{"o":155.6995046355,"h":157.1265557674,"l":154.1471709905,"c":154.6822473283,"v":469050.8972053264,"t":1715094000}
+{"o":154.6822473283,"h":155.4792842377,"l":153.5654430659,"c":155.1148058132,"v":417348.4739622694,"t":1715097600}
+{"o":155.1148058132,"h":155.1517261749,"l":152.7041041305,"c":153.2662765491,"v":404220.9737218165,"t":1715101200}
+{"o":153.2662765491,"h":153.4798929249,"l":150.6664480311,"c":151.6839701887,"v":563290.4642661726,"t":1715104800}
+{"o":151.6839701887,"h":151.8129362471,"l":150.6820840058,"c":151.144572501,"v":454371.2051866875,"t":1715108400}
+{"o":151.144572501,"h":152.3637580724,"l":150.7859217821,"c":151.3272282395,"v":515041.4004053295,"t":1715112000}
+{"o":151.3272282395,"h":152.1436809697,"l":149.6884466205,"c":150.8690273584,"v":529203.9030004516,"t":1715115600}
+{"o":150.8690273584,"h":151.2191879773,"l":149.5268317998,"c":149.8637104324,"v":698453.710698124,"t":1715119200}
+{"o":149.8637104324,"h":150.0380464878,"l":147.7540355736,"c":147.9081525565,"v":589338.2681627488,"t":1715122800}
+{"o":147.9081525565,"h":149.5675065255,"l":147.2005850284,"c":149.068370627,"v":609252.9020813246,"t":1715126400}
+{"o":149.068370627,"h":149.2963972128,"l":147.9315976246,"c":148.4566840086,"v":397172.2043838434,"t":1715130000}
+{"o":148.4566840086,"h":149.8821714917,"l":148.3373236792,"c":149.1449000893,"v":304340.2679928442,"t":1715133600}
+{"o":149.1449000893,"h":149.5626099689,"l":148.1376937435,"c":149.3990265946,"v":318264.2413967191,"t":1715137200}
+{"o":149.3990265946,"h":149.6754552336,"l":146.4030270091,"c":147.2454386733,"v":332554.0686371057,"t":1715140800}
+{"o":147.2454386733,"h":147.8682110939,"l":146.2163118363,"c":147.0795052347,"v":288883.1427738823,"t":1715144400}
+{"o":147.0795052347,"h":148.1908933182,"l":145.6456951907,"c":147.4580795362,"v":356945.2170251821,"t":1715148000}
+{"o":147.4580795362,"h":148.1959572855,"l":145.7229996263,"c":146.3465279884,"v":323461.7282106723,"t":1715151600}
+{"o":146.3465279884,"h":146.931898016,"l":145.2912146164,"c":146.4588817182,"v":302415.3882922888,"t":1715155200}
+{"o":146.4588817182,"h":146.6246843806,"l":144.6279746471,"c":145.8032565188,"v":308254.6861022878,"t":1715158800}
+{"o":145.8032565188,"h":146.7357814527,"l":145.4531503294,"c":146.526757401,"v":301202.8460172991,"t":1715162400}
+{"o":146.526757401,"h":146.7798712779,"l":144.7393971429,"c":145.2056077154,"v":297805.2088065891,"t":1715166000}
+{"o":145.2056077154,"h":146.1281720194,"l":144.3274097882,"c":145.5756747854,"v":343455.1707797204,"t":1715169600}
+{"o":145.5756747854,"h":147.6809622954,"l":144.7012459756,"c":147.6330802207,"v":460116.3459384816,"t":1715173200}
+{"o":147.6330802207,"h":148.819576267,"l":146.8414414957,"c":147.7045136145,"v":457947.0875897458,"t":1715176800}
+{"o":147.7045136145,"h":148.118567838,"l":144.7606426993,"c":145.6581291202,"v":453060.2499434588,"t":1715180400}
+{"o":145.6581291202,"h":145.9631034597,"l":144.5014999995,"c":145.9592922408,"v":344507.8811347493,"t":1715184000}
+{"o":145.9592922408,"h":146.844998489,"l":145.8407226329,"c":146.3217603067,"v":344123.8278751477,"t":1715187600}
+{"o":146.3217603067,"h":149.220064672,"l":146.1511001773,"c":147.086776282,"v":424919.6785420762,"t":1715191200}
+{"o":147.086776282,"h":147.7882543627,"l":145.0243927755,"c":145.677265468,"v":415195.119447165,"t":1715194800}
+{"o":145.677265468,"h":146.0744977631,"l":139.5500755824,"c":141.1655043497,"v":616319.2126623176,"t":1715198400}
+{"o":141.1655043497,"h":142.316538545,"l":140.0993039823,"c":141.3068161329,"v":512229.9639737547,"t":1715202000}
+{"o":141.3068161329,"h":142.4897296105,"l":140.7461137683,"c":141.6150125749,"v":484147.4005973821,"t":1715205600}
+{"o":141.6150125749,"h":142.8220392177,"l":141.1530813751,"c":142.2610655162,"v":401475.9881985707,"t":1715209200}
+{"o":142.2610655162,"h":143.8800596293,"l":142.0261610285,"c":143.456788713,"v":389657.6157482362,"t":1715212800}
+{"o":143.456788713,"h":144.5693300271,"l":143.2883910959,"c":144.4351963102,"v":409630.311228631,"t":1715216400}
+{"o":144.4351963102,"h":145.0416126788,"l":143.6710118267,"c":144.2883206663,"v":344788.128781679,"t":1715220000}
+{"o":144.2883206663,"h":144.7810491746,"l":143.2580854707,"c":144.187701647,"v":303542.4584599108,"t":1715223600}
+{"o":144.187701647,"h":144.9008408003,"l":143.7026014314,"c":143.9158089374,"v":270630.1947041305,"t":1715227200}
+{"o":143.9158089374,"h":145.17938587,"l":143.7648662445,"c":144.6204152218,"v":345202.7805582262,"t":1715230800}
+{"o":144.6204152218,"h":145.9485726691,"l":144.5080705854,"c":145.024104626,"v":356294.1879048076,"t":1715234400}
+{"o":145.024104626,"h":145.5311006655,"l":142.7969674689,"c":143.2805932849,"v":349580.5090636568,"t":1715238000}
+{"o":143.2805932849,"h":144.0275592739,"l":142.9686668434,"c":143.8880549537,"v":349789.9725049119,"t":1715241600}
+{"o":143.8880549537,"h":144.1090681977,"l":141.8574038987,"c":142.9362660189,"v":340954.8042085954,"t":1715245200}
+{"o":142.9362660189,"h":143.0464362915,"l":140.8348484691,"c":140.9790850422,"v":344351.7506543969,"t":1715248800}
+{"o":140.9790850422,"h":143.3081406194,"l":140.7411713683,"c":142.8469657846,"v":311692.7062223708,"t":1715252400}
+{"o":142.8469657846,"h":144.4953265853,"l":142.6139259481,"c":144.2263300383,"v":343410.5703653518,"t":1715256000}
+{"o":144.2263300383,"h":144.7212685074,"l":141.5585009717,"c":142.9233062803,"v":469178.4496445601,"t":1715259600}
+{"o":142.9233062803,"h":144.8820993282,"l":142.5420210591,"c":144.8820993282,"v":469479.4502180403,"t":1715263200}
+{"o":144.8820993282,"h":147.9449445953,"l":144.418612566,"c":146.4520618041,"v":584144.2167346022,"t":1715266800}
+{"o":146.4520618041,"h":148.7183860886,"l":146.1243936353,"c":146.1860042665,"v":675373.0211469348,"t":1715270400}
+{"o":146.1860042665,"h":147.430343329,"l":145.7629719039,"c":146.7268469138,"v":490121.0745568222,"t":1715274000}
+{"o":146.7268469138,"h":147.8732559483,"l":146.427745928,"c":147.7251692603,"v":382738.5580845539,"t":1715277600}
+{"o":147.7251692603,"h":151.0695200963,"l":147.6868722804,"c":151.0284000278,"v":479177.4391361112,"t":1715281200}
+{"o":151.0284000278,"h":151.6235891264,"l":149.2965068796,"c":150.3276104494,"v":483544.5672318619,"t":1715284800}
+{"o":150.3276104494,"h":150.9271453112,"l":149.6173865184,"c":150.4954951492,"v":410855.049953994,"t":1715288400}
+{"o":150.4954951492,"h":153.4609559322,"l":150.1865439253,"c":153.1052658336,"v":559954.0256779902,"t":1715292000}
+{"o":153.1052658336,"h":153.3824327257,"l":151.2413946505,"c":152.6397759208,"v":574002.39287333,"t":1715295600}
+{"o":152.6397759208,"h":153.4031899283,"l":151.2833751787,"c":152.0104313941,"v":441369.0159768692,"t":1715299200}
+{"o":152.0104313941,"h":154.6076694167,"l":151.3310581397,"c":153.4940092069,"v":437209.4185780328,"t":1715302800}
+{"o":153.4940092069,"h":153.8560665837,"l":152.6747178459,"c":153.5971878121,"v":373993.9049992645,"t":1715306400}
+{"o":153.5971878121,"h":154.4621509667,"l":152.8171924613,"c":153.9548979114,"v":404222.6516211085,"t":1715310000}
+{"o":153.9548979114,"h":154.7614600382,"l":153.4778618571,"c":153.7284720512,"v":355890.9324828736,"t":1715313600}
+{"o":153.7284720512,"h":154.1478195152,"l":152.2530287857,"c":153.213370648,"v":305113.884409471,"t":1715317200}
+{"o":153.213370648,"h":155.2495331594,"l":152.8250534127,"c":154.9068701599,"v":307096.2170273267,"t":1715320800}
+{"o":154.9068701599,"h":155.7209162341,"l":154.1898054235,"c":154.4144941663,"v":363479.8299003546,"t":1715324400}
+{"o":154.4144941663,"h":154.5547352244,"l":153.3708461746,"c":154.1626274663,"v":327277.3411079944,"t":1715328000}
+{"o":154.1626274663,"h":154.6299837276,"l":153.2513422471,"c":154.1472653168,"v":318592.2364700197,"t":1715331600}
+{"o":154.1472653168,"h":154.3240347966,"l":153.1725313634,"c":154.1454480304,"v":268268.9800138279,"t":1715335200}
+{"o":154.1454480304,"h":155.2777677031,"l":152.9705699946,"c":155.019664267,"v":343451.2175207256,"t":1715338800}
+{"o":155.019664267,"h":155.3552940519,"l":153.1906827119,"c":153.3725755046,"v":354880.3079726796,"t":1715342400}
+{"o":153.3725755046,"h":153.7658326307,"l":152.4576550756,"c":152.977299765,"v":352592.4540783046,"t":1715346000}
+{"o":152.977299765,"h":153.3538204344,"l":145.8629134856,"c":147.487110114,"v":753048.8596969417,"t":1715349600}
+{"o":147.487110114,"h":148.6489801381,"l":145.6742424241,"c":147.0716530684,"v":726565.044123302,"t":1715353200}
+{"o":147.0716530684,"h":148.6892973283,"l":145.17810712,"c":147.9962325923,"v":662879.9032905982,"t":1715356800}
+{"o":147.9962325923,"h":148.2618074472,"l":145.774846832,"c":146.6003982149,"v":544721.8734545552,"t":1715360400}
+{"o":146.6003982149,"h":148.2563969634,"l":145.8655772342,"c":148.0686818544,"v":437735.0102969409,"t":1715364000}
+{"o":148.0686818544,"h":148.5468955684,"l":146.5479285004,"c":147.2130813307,"v":397731.5884606814,"t":1715367600}
+{"o":147.2130813307,"h":148.1053995589,"l":145.9779676063,"c":146.2455886923,"v":389723.4159111074,"t":1715371200}
+{"o":146.2455886923,"h":147.1627706688,"l":145.8466409229,"c":146.5094766486,"v":392869.4577308054,"t":1715374800}
+{"o":146.5094766486,"h":146.6924961079,"l":144.6589497691,"c":145.9143391731,"v":393019.2853276701,"t":1715378400}
+{"o":145.9143391731,"h":146.7378756105,"l":145.8417528686,"c":146.1670150294,"v":344300.0769030691,"t":1715382000}
+{"o":146.1670150294,"h":146.8750471149,"l":145.1924535788,"c":146.1120146336,"v":349659.7807041552,"t":1715385600}
+{"o":146.1120146336,"h":147.8019232183,"l":145.7680850407,"c":146.0809099209,"v":364446.4443478187,"t":1715389200}
+{"o":146.0809099209,"h":146.3565910026,"l":143.6629422539,"c":144.5544062568,"v":358752.922176587,"t":1715392800}
+{"o":144.5544062568,"h":144.7677994796,"l":143.4167294625,"c":143.7348256606,"v":318550.1162262142,"t":1715396400}
+{"o":143.7348256606,"h":145.0846101707,"l":143.6187846925,"c":144.7359147465,"v":293091.3233576415,"t":1715400000}
+{"o":144.7359147465,"h":145.8137220012,"l":144.6323510555,"c":145.4829522819,"v":277178.6750143992,"t":1715403600}
+{"o":145.4829522819,"h":146.5153439295,"l":145.1834679571,"c":145.6161094867,"v":291318.6376188911,"t":1715407200}
+{"o":145.6161094867,"h":146.0704325313,"l":145.1344494704,"c":145.7913820329,"v":261510.0558959276,"t":1715410800}
+{"o":145.7913820329,"h":145.8777351147,"l":144.097700598,"c":144.1641210245,"v":280809.2245714928,"t":1715414400}
+{"o":144.1641210245,"h":145.1300944823,"l":144.0029968414,"c":145.1050581531,"v":274723.6995988901,"t":1715418000}
+{"o":145.1050581531,"h":145.1221157605,"l":143.7614172539,"c":144.1890972587,"v":302627.3224450229,"t":1715421600}
+{"o":144.1890972587,"h":144.6336480498,"l":143.1641509849,"c":144.1501533784,"v":294762.1935050387,"t":1715425200}
+{"o":144.1501533784,"h":145.1461211594,"l":143.8780789591,"c":144.4744778849,"v":269486.487145887,"t":1715428800}
+{"o":144.4744778849,"h":145.4581785653,"l":144.0683247424,"c":145.1626459739,"v":309485.9592544468,"t":1715432400}
+{"o":145.1626459739,"h":145.5297597687,"l":144.5152845846,"c":144.9494594412,"v":310907.5434033118,"t":1715436000}
+{"o":144.9494594412,"h":147.0311448243,"l":144.4505614963,"c":145.6816417235,"v":446013.522143317,"t":1715439600}
+{"o":145.6816417235,"h":146.6704446059,"l":145.3302633755,"c":145.6613429333,"v":386841.5958999601,"t":1715443200}
+{"o":145.6613429333,"h":146.015523482,"l":144.9822160631,"c":145.7117180163,"v":333766.6401159191,"t":1715446800}
+{"o":145.7117180163,"h":146.7405660751,"l":145.6491802125,"c":146.3386616731,"v":317281.1584194887,"t":1715450400}
+{"o":146.3386616731,"h":146.658910679,"l":145.8920222521,"c":146.5358271297,"v":312572.5174739981,"t":1715454000}
+{"o":146.5358271297,"h":146.6085343374,"l":145.254556948,"c":146.0297195737,"v":280194.5330636766,"t":1715457600}
+{"o":146.0297195737,"h":146.0861343306,"l":145.3518904111,"c":145.6578291879,"v":291683.9622001456,"t":1715461200}
+{"o":145.6578291879,"h":146.0769004064,"l":145.1325794167,"c":145.8636884721,"v":320055.8480727206,"t":1715464800}
+{"o":145.8636884721,"h":146.2846432195,"l":145.1500872408,"c":145.4399589676,"v":268072.6515699894,"t":1715468400}
+{"o":145.4399589676,"h":146.4488216895,"l":145.1672872065,"c":145.6067376548,"v":292336.616647299,"t":1715472000}
+{"o":145.6067376548,"h":146.2930856757,"l":145.5095314421,"c":145.6612601558,"v":271844.9122333144,"t":1715475600}
+{"o":145.6612601558,"h":146.9365120721,"l":145.5712426962,"c":146.6274017339,"v":273735.8075436554,"t":1715479200}
+{"o":146.6274017339,"h":146.8412163263,"l":146.1704751043,"c":146.4202416134,"v":238819.2859027353,"t":1715482800}
+{"o":146.4202416134,"h":147.6483217235,"l":146.2318429519,"c":147.1334948681,"v":291218.640190131,"t":1715486400}
+{"o":147.1334948681,"h":147.5748088788,"l":146.8020514929,"c":147.5597957917,"v":250808.5818561855,"t":1715490000}
+{"o":147.5597957917,"h":147.7582916798,"l":146.2693193257,"c":146.5629159999,"v":289996.6323566009,"t":1715493600}
+{"o":146.5629159999,"h":146.842767173,"l":143.8100952884,"c":144.252457633,"v":388961.8917677741,"t":1715497200}
+{"o":144.252457633,"h":145.1038940044,"l":143.9256608264,"c":144.8807054953,"v":253349.12992138,"t":1715500800}
+{"o":144.8807054953,"h":145.2168778864,"l":144.560468793,"c":144.9689192894,"v":265840.8749904639,"t":1715504400}
+{"o":144.9689192894,"h":146.2988907677,"l":144.8869610782,"c":145.4872489075,"v":274132.7357203055,"t":1715508000}
+{"o":145.4872489075,"h":145.6491979522,"l":144.9133127987,"c":145.1381379952,"v":264213.7261721221,"t":1715511600}
+{"o":145.1381379952,"h":145.7215434124,"l":144.9759044714,"c":145.3583130165,"v":315928.0102837365,"t":1715515200}
+{"o":145.3583130165,"h":145.4731196671,"l":144.6935095594,"c":145.1939474558,"v":349105.2101901005,"t":1715518800}
+{"o":145.1939474558,"h":145.505503594,"l":144.0650874977,"c":144.4305490819,"v":332227.2557898767,"t":1715522400}
+{"o":144.4305490819,"h":145.4512608392,"l":144.0690086234,"c":145.2807113099,"v":340215.9091850948,"t":1715526000}
+{"o":145.2807113099,"h":146.4029073121,"l":144.9287453222,"c":145.1266822705,"v":422027.8781535079,"t":1715529600}
+{"o":145.1266822705,"h":145.5460965574,"l":144.414341673,"c":145.2850808215,"v":363596.668764341,"t":1715533200}
+{"o":145.2850808215,"h":145.7635797963,"l":145.0389201461,"c":145.1380883814,"v":346629.6630489366,"t":1715536800}
+{"o":145.1380883814,"h":145.3348758595,"l":144.7348309483,"c":145.0387451605,"v":350794.5896104457,"t":1715540400}
+{"o":145.0387451605,"h":145.2986144402,"l":144.392171036,"c":144.7291065838,"v":388813.6367901759,"t":1715544000}
+{"o":144.7291065838,"h":144.8351422329,"l":142.7448289817,"c":143.834159591,"v":399380.0778048727,"t":1715547600}
+{"o":143.834159591,"h":143.9220496096,"l":143.1020479142,"c":143.2009659847,"v":375065.8519005225,"t":1715551200}
+{"o":143.2009659847,"h":143.9729303993,"l":143.0213425509,"c":143.5091165982,"v":329453.3073847858,"t":1715554800}
+{"o":143.5091165982,"h":145.898976491,"l":143.4859757744,"c":145.2066556866,"v":503105.7299349873,"t":1715558400}
+{"o":145.2066556866,"h":145.3821468088,"l":142.317020394,"c":143.1125219375,"v":450888.8313444577,"t":1715562000}
+{"o":143.1125219375,"h":143.2630009156,"l":139.9159413763,"c":140.5185990077,"v":655963.0884570107,"t":1715565600}
+{"o":140.5185990077,"h":140.5635569944,"l":138.389374218,"c":140.0436231142,"v":659325.0597923658,"t":1715569200}
+{"o":140.0436231142,"h":140.1653724174,"l":137.9328351519,"c":138.6771537621,"v":453713.8596627527,"t":1715572800}
+{"o":138.6771537621,"h":139.4031121072,"l":137.8894396728,"c":138.2816498839,"v":356944.2161047378,"t":1715576400}
+{"o":138.2816498839,"h":141.6380503896,"l":138.1741460336,"c":141.1873905326,"v":362774.7984949995,"t":1715580000}
+{"o":141.1873905326,"h":144.0541989964,"l":140.9183492762,"c":143.593545416,"v":445325.3933831414,"t":1715583600}
+{"o":143.593545416,"h":145.551706359,"l":143.593545416,"c":144.7017579765,"v":621341.4174859101,"t":1715587200}
+{"o":144.7017579765,"h":147.4022481846,"l":144.6558741981,"c":146.0961736868,"v":442881.0552409961,"t":1715590800}
+{"o":146.0961736868,"h":146.2213463335,"l":144.1743222877,"c":145.2995075145,"v":390956.3822397364,"t":1715594400}
+{"o":145.2995075145,"h":146.2918947827,"l":144.5577662622,"c":145.7276716913,"v":410748.2948166158,"t":1715598000}
+{"o":145.7276716913,"h":146.4500243585,"l":144.8250144803,"c":145.9655038014,"v":468469.4441618115,"t":1715601600}
+{"o":145.9655038014,"h":146.3031792197,"l":145.0257245825,"c":145.476697095,"v":614021.5225310411,"t":1715605200}
+{"o":145.476697095,"h":147.4005449399,"l":145.4243196216,"c":145.7254589474,"v":929141.4090129653,"t":1715608800}
+{"o":145.7254589474,"h":148.2970188854,"l":145.6442413405,"c":147.3964302532,"v":1034825.166078336,"t":1715612400}
+{"o":147.3964302532,"h":151.0287659971,"l":147.162198514,"c":149.7109953778,"v":992938.1415474403,"t":1715616000}
+{"o":149.7109953778,"h":150.0527123898,"l":146.6491809636,"c":147.4844283955,"v":857442.6338208674,"t":1715619600}
+{"o":147.4844283955,"h":147.8621290744,"l":145.7871947724,"c":147.7417740698,"v":593828.185373549,"t":1715623200}
+{"o":147.7417740698,"h":149.181519769,"l":147.1205048811,"c":148.814488146,"v":616263.6282233739,"t":1715626800}
+{"o":148.814488146,"h":149.6773240549,"l":147.7688046653,"c":148.8404165644,"v":546505.2797048964,"t":1715630400}
+{"o":148.8404165644,"h":149.4770600726,"l":147.3774261124,"c":147.8238443052,"v":551870.2998295145,"t":1715634000}
+{"o":147.8238443052,"h":148.188079954,"l":146.8044239242,"c":146.9596970776,"v":472709.8709095781,"t":1715637600}
+{"o":146.9596970776,"h":148.3698951608,"l":146.6508647343,"c":147.7041330607,"v":424769.4930432343,"t":1715641200}
+{"o":147.7041330607,"h":148.3448962703,"l":146.0499590696,"c":146.8678025328,"v":509449.0233206305,"t":1715644800}
+{"o":146.8678025328,"h":148.1401886952,"l":146.5148836428,"c":147.6418338135,"v":483979.4625117151,"t":1715648400}
+{"o":147.6418338135,"h":148.1112181584,"l":146.1856256744,"c":146.6888339946,"v":468107.1761677035,"t":1715652000}
+{"o":146.6888339946,"h":146.8987163409,"l":145.6733006116,"c":146.2752326922,"v":469093.2812102757,"t":1715655600}
+{"o":146.2752326922,"h":148.0085786596,"l":146.2606552686,"c":147.9838294394,"v":451758.3105898322,"t":1715659200}
+{"o":147.9838294394,"h":149.0393821848,"l":147.5341552713,"c":148.5582468393,"v":491946.2292394937,"t":1715662800}
+{"o":148.5582468393,"h":148.6625053167,"l":143.7444275296,"c":145.6696795748,"v":618345.0484559681,"t":1715666400}
+{"o":145.6696795748,"h":146.7825955937,"l":145.6140804037,"c":146.5374728472,"v":488961.1316802422,"t":1715670000}
+{"o":146.5374728472,"h":146.6206541635,"l":145.3072634103,"c":146.1433087694,"v":401221.5785585782,"t":1715673600}
+{"o":146.1433087694,"h":147.3609506238,"l":145.8960982112,"c":146.1868519915,"v":401686.0513075838,"t":1715677200}
+{"o":146.1868519915,"h":146.8876690826,"l":145.3867144716,"c":146.0918066057,"v":453318.8670091855,"t":1715680800}
+{"o":146.0918066057,"h":147.6136531975,"l":145.9675683699,"c":146.6289787844,"v":592569.766753123,"t":1715684400}
+{"o":146.6289787844,"h":148.4560535198,"l":145.7027381479,"c":146.6532803046,"v":895206.7577724882,"t":1715688000}
+{"o":146.6532803046,"h":147.0291702757,"l":144.2306020437,"c":144.426776904,"v":754371.962138276,"t":1715691600}
+{"o":144.426776904,"h":145.4544111213,"l":141.90924856,"c":143.5265681821,"v":931292.8270683129,"t":1715695200}
+{"o":143.5265681821,"h":144.6171154505,"l":142.465645036,"c":142.8994458959,"v":671124.4203702302,"t":1715698800}
+{"o":142.8994458959,"h":143.406235362,"l":141.7790639272,"c":143.1675323186,"v":633885.3605786866,"t":1715702400}
+{"o":143.1675323186,"h":143.4142610475,"l":142.1560976866,"c":142.9234397129,"v":627710.4568571154,"t":1715706000}
+{"o":142.9234397129,"h":144.0001861372,"l":142.4756906004,"c":143.8639071856,"v":474504.42270574,"t":1715709600}
+{"o":143.8639071856,"h":144.7138662005,"l":143.5861167309,"c":143.8701337051,"v":422930.7975804906,"t":1715713200}
+{"o":143.8701337051,"h":143.9203504249,"l":142.8442449506,"c":143.0847655302,"v":406004.9362918552,"t":1715716800}
+{"o":143.0847655302,"h":143.6113785192,"l":142.3734179169,"c":143.3138942023,"v":369766.6244503971,"t":1715720400}
+{"o":143.3138942023,"h":143.3529860388,"l":142.2709367571,"c":143.06297711,"v":346739.8405308591,"t":1715724000}
+{"o":143.06297711,"h":143.1101803216,"l":141.8887622316,"c":142.0567512175,"v":364432.013477605,"t":1715727600}
+{"o":142.0567512175,"h":143.6060399012,"l":141.2646530812,"c":141.7628867863,"v":550144.2441702305,"t":1715731200}
+{"o":141.7628867863,"h":143.4011189645,"l":141.5686741195,"c":142.9175407666,"v":461574.5209065326,"t":1715734800}
+{"o":142.9175407666,"h":143.3257728588,"l":142.4470734513,"c":143.0653132281,"v":392859.6144369283,"t":1715738400}
+{"o":143.0653132281,"h":144.2155222814,"l":142.9037687565,"c":144.0470588284,"v":436146.204674152,"t":1715742000}
+{"o":144.0470588284,"h":144.1863562394,"l":143.3736347589,"c":143.4784434269,"v":467372.2002346149,"t":1715745600}
+{"o":143.4784434269,"h":144.6037150582,"l":143.4093566621,"c":144.0535684749,"v":360652.976126046,"t":1715749200}
+{"o":144.0535684749,"h":144.6841502245,"l":143.1537631732,"c":143.8396920052,"v":447227.2675032784,"t":1715752800}
+{"o":143.8396920052,"h":144.6299323502,"l":143.3748779948,"c":144.4102959858,"v":383439.3207676162,"t":1715756400}
+{"o":144.4102959858,"h":144.7294880664,"l":143.5652211036,"c":144.2180787281,"v":486103.6127431504,"t":1715760000}
+{"o":144.2180787281,"h":146.1165299873,"l":143.2304712076,"c":145.1446681301,"v":432049.4255788017,"t":1715763600}
+{"o":145.1446681301,"h":145.8313708211,"l":144.51277331,"c":144.6718262684,"v":455874.9282223766,"t":1715767200}
+{"o":144.6718262684,"h":145.0008759682,"l":143.165587577,"c":144.1999596076,"v":460496.8169776751,"t":1715770800}
+{"o":144.1999596076,"h":149.7211344851,"l":143.7680499873,"c":148.9406867586,"v":863557.5813790406,"t":1715774400}
+{"o":148.9406867586,"h":153.0761350045,"l":148.3350995298,"c":151.1089208622,"v":926577.3726340171,"t":1715778000}
+{"o":151.1089208622,"h":153.1575576927,"l":150.565233277,"c":152.4203875119,"v":742692.3973325553,"t":1715781600}
+{"o":152.4203875119,"h":154.194472867,"l":151.7113506004,"c":152.0571944148,"v":753805.7669785186,"t":1715785200}
+{"o":152.0571944148,"h":153.6385028896,"l":151.0344781839,"c":153.1012876717,"v":681396.1312388078,"t":1715788800}
+{"o":153.1012876717,"h":154.8461514351,"l":152.7908754803,"c":153.8242159598,"v":547682.5105887373,"t":1715792400}
+{"o":153.8242159598,"h":155.0133229233,"l":152.6459819432,"c":154.1684481911,"v":556142.3332652908,"t":1715796000}
+{"o":154.1684481911,"h":155.2829582304,"l":153.2050131955,"c":155.0899935548,"v":594506.520990821,"t":1715799600}
+{"o":155.0899935548,"h":156.9430315865,"l":153.8612994116,"c":156.7758383772,"v":740585.1138995027,"t":1715803200}
+{"o":156.7758383772,"h":157.0912450679,"l":155.4706219099,"c":155.8181372645,"v":543405.1429766141,"t":1715806800}
+{"o":155.8181372645,"h":156.7156959911,"l":155.548756363,"c":156.006709135,"v":436242.06336692,"t":1715810400}
+{"o":156.006709135,"h":158.9233696099,"l":155.7919999702,"c":158.5909430009,"v":488436.4165132484,"t":1715814000}
+{"o":158.5909430009,"h":161.8819862528,"l":157.9708408666,"c":161.6293753238,"v":674239.4760804899,"t":1715817600}
+{"o":161.6293753238,"h":161.8782273172,"l":159.6094703815,"c":160.3108513783,"v":495936.8026717996,"t":1715821200}
+{"o":160.3108513783,"h":161.8321846182,"l":160.2412323449,"c":161.5125295074,"v":381973.9623028731,"t":1715824800}
+{"o":161.5125295074,"h":163.9389608823,"l":161.0828239824,"c":163.2513043727,"v":528501.1400530704,"t":1715828400}
+{"o":163.2513043727,"h":163.6102208213,"l":162.392904536,"c":163.003609497,"v":488368.851223314,"t":1715832000}
+{"o":163.003609497,"h":163.4056591173,"l":161.3507379766,"c":161.7789825429,"v":460536.4786057959,"t":1715835600}
+{"o":161.7789825429,"h":162.2019877514,"l":161.2716752757,"c":161.7935853641,"v":411394.6727132417,"t":1715839200}
+{"o":161.7935853641,"h":163.6659044646,"l":161.6611316535,"c":162.8632518971,"v":404444.6093061651,"t":1715842800}
+{"o":162.8632518971,"h":163.6412031913,"l":162.1640144351,"c":162.9293233664,"v":336815.3037276754,"t":1715846400}
+{"o":162.9293233664,"h":164.7588118389,"l":161.8431700165,"c":164.3883972883,"v":364974.0190602227,"t":1715850000}
+{"o":164.3883972883,"h":164.4387877581,"l":162.5177657428,"c":163.2321408493,"v":355954.8388290569,"t":1715853600}
+{"o":163.2321408493,"h":163.971877451,"l":162.1281121826,"c":163.8004720096,"v":438521.5965831536,"t":1715857200}
+{"o":163.8004720096,"h":164.1499213462,"l":160.637610874,"c":161.8156567463,"v":566458.7274980453,"t":1715860800}
+{"o":161.8156567463,"h":163.522668916,"l":160.0638842412,"c":162.980853442,"v":527644.0781802587,"t":1715864400}
+{"o":162.980853442,"h":163.5376179037,"l":158.4266991926,"c":158.6089711226,"v":617589.867307995,"t":1715868000}
+{"o":158.6089711226,"h":161.1023063272,"l":157.732298196,"c":160.5157689347,"v":626507.7312772259,"t":1715871600}
+{"o":160.5157689347,"h":161.0660386469,"l":157.6714040277,"c":158.1574134321,"v":649080.8332809574,"t":1715875200}
+{"o":158.1574134321,"h":159.6558754878,"l":156.63423664,"c":159.487494522,"v":650927.7118196537,"t":1715878800}
+{"o":159.487494522,"h":160.526015771,"l":158.3247561908,"c":159.7166076399,"v":479965.2209298758,"t":1715882400}
+{"o":159.7166076399,"h":160.4724170508,"l":159.0892961768,"c":159.0892961768,"v":465202.1267314267,"t":1715886000}
+{"o":159.0892961768,"h":159.5226834826,"l":158.1874876558,"c":158.9001765664,"v":398679.0501533505,"t":1715889600}
+{"o":158.9001765664,"h":159.5242064577,"l":158.1511963346,"c":159.1006991157,"v":371019.2407565154,"t":1715893200}
+{"o":159.1006991157,"h":159.5038412086,"l":157.5029194589,"c":158.9663842555,"v":381368.5287691443,"t":1715896800}
+{"o":158.9663842555,"h":159.7019493693,"l":158.3877272851,"c":159.4248390424,"v":342285.5393599485,"t":1715900400}
+{"o":159.4248390424,"h":162.4138996887,"l":159.2805147997,"c":162.4114391174,"v":397507.9777182249,"t":1715904000}
+{"o":162.4114391174,"h":162.4841972755,"l":159.9206696035,"c":161.3324069192,"v":450818.7996119822,"t":1715907600}
+{"o":161.3324069192,"h":161.7868189993,"l":160.2832853005,"c":160.5219119318,"v":395431.6471137491,"t":1715911200}
+{"o":160.5219119318,"h":163.0946829404,"l":159.8649215001,"c":162.3784727147,"v":453146.1343810805,"t":1715914800}
+{"o":162.3784727147,"h":162.9511339852,"l":161.0077406302,"c":161.5312864412,"v":472531.5146627079,"t":1715918400}
+{"o":161.5312864412,"h":164.1001546115,"l":161.4522435195,"c":163.5349098307,"v":371301.3248931249,"t":1715922000}
+{"o":163.5349098307,"h":167.6226956639,"l":162.5779447191,"c":166.8164742794,"v":489255.95542709,"t":1715925600}
+{"o":166.8164742794,"h":169.9397786193,"l":166.6639413406,"c":169.2275083415,"v":504114.2069252718,"t":1715929200}
+{"o":169.2275083415,"h":170.2761293853,"l":167.8861053384,"c":168.3590953,"v":400163.2441273731,"t":1715932800}
+{"o":168.3590953,"h":169.3074452857,"l":167.7417300426,"c":168.0475193659,"v":377054.4915915036,"t":1715936400}
+{"o":168.0475193659,"h":169.1996220262,"l":167.4984436367,"c":169.1755750267,"v":312426.6846816552,"t":1715940000}
+{"o":169.1755750267,"h":169.2609995811,"l":167.2761599525,"c":167.6376642105,"v":352412.8845276701,"t":1715943600}
+{"o":167.6376642105,"h":168.9703548506,"l":165.9439504393,"c":168.1021950834,"v":466719.6946937992,"t":1715947200}
+{"o":168.1021950834,"h":168.5079273765,"l":166.1828585785,"c":166.4518478678,"v":448605.1768367395,"t":1715950800}
+{"o":166.4518478678,"h":168.5610998982,"l":166.1734818501,"c":168.4929570747,"v":465755.939374736,"t":1715954400}
+{"o":168.4929570747,"h":171.1799222675,"l":167.6496940423,"c":169.8216601005,"v":597659.5626080437,"t":1715958000}
+{"o":169.8216601005,"h":172.3602315415,"l":168.3420666648,"c":168.4771610793,"v":665770.1943783468,"t":1715961600}
+{"o":168.4771610793,"h":169.0100760408,"l":167.1765849139,"c":167.4683989321,"v":478093.3348301435,"t":1715965200}
+{"o":167.4683989321,"h":168.6157341971,"l":165.9089954728,"c":168.2925236071,"v":463572.6759245999,"t":1715968800}
+{"o":168.2925236071,"h":169.0092456676,"l":167.6320925952,"c":168.8633777774,"v":397102.9006439767,"t":1715972400}
+{"o":168.8633777774,"h":169.1922679464,"l":168.0944791468,"c":168.6164460025,"v":354137.343946901,"t":1715976000}
+{"o":168.6164460025,"h":169.307854449,"l":167.5795552598,"c":167.8040155879,"v":329843.3937518862,"t":1715979600}
+{"o":167.8040155879,"h":168.9013945951,"l":167.5198622088,"c":168.8089991929,"v":337139.6926515514,"t":1715983200}
+{"o":168.8089991929,"h":170.0135964256,"l":168.010797005,"c":169.6662568678,"v":348820.3028261849,"t":1715986800}
+{"o":169.6662568678,"h":170.779345612,"l":168.7660051395,"c":170.4387283254,"v":382690.5845696701,"t":1715990400}
+{"o":170.4387283254,"h":172.2106810229,"l":169.2695417496,"c":171.9475974256,"v":428999.6596409124,"t":1715994000}
+{"o":171.9475974256,"h":174.5660300542,"l":171.0427636109,"c":173.0237063943,"v":473330.8171019905,"t":1715997600}
+{"o":173.0237063943,"h":173.6051464992,"l":172.1935635818,"c":173.2725719689,"v":360760.3817366458,"t":1716001200}
+{"o":173.2725719689,"h":174.0061188572,"l":172.5432164665,"c":173.4400844792,"v":286647.9380715354,"t":1716004800}
+{"o":173.4400844792,"h":173.4400844792,"l":172.2995463804,"c":172.8715073129,"v":280215.9065541441,"t":1716008400}
+{"o":172.8715073129,"h":173.029720289,"l":171.9298621929,"c":172.9784376285,"v":332051.4267960909,"t":1716012000}
+{"o":172.9784376285,"h":173.4655383563,"l":172.1708310196,"c":172.4640516213,"v":311151.9148316878,"t":1716015600}
+{"o":172.4640516213,"h":173.6684400829,"l":172.2085185372,"c":173.4768899119,"v":328958.2665786349,"t":1716019200}
+{"o":173.4768899119,"h":175.6851165781,"l":172.89954675,"c":175.1640772491,"v":370164.8907828208,"t":1716022800}
+{"o":175.1640772491,"h":176.0410229905,"l":174.5129446616,"c":175.3547549112,"v":359620.9004751033,"t":1716026400}
+{"o":175.3547549112,"h":176.2082107483,"l":174.3009941171,"c":174.5537405221,"v":362344.6847691194,"t":1716030000}
+{"o":174.5537405221,"h":174.7758632963,"l":173.2643726486,"c":173.5476117368,"v":451331.7874944499,"t":1716033600}
+{"o":173.5476117368,"h":175.0827511173,"l":173.1382313106,"c":173.652504123,"v":636833.9696123247,"t":1716037200}
+{"o":173.652504123,"h":174.1428854435,"l":171.8989551547,"c":172.4369669661,"v":637882.6139553634,"t":1716040800}
+{"o":172.4369669661,"h":173.1170378653,"l":171.5877431303,"c":172.5752063198,"v":551398.6313892417,"t":1716044400}
+{"o":172.5752063198,"h":173.5246142794,"l":170.3604424058,"c":170.6723828045,"v":543614.1451687826,"t":1716048000}
+{"o":170.6723828045,"h":171.9152141123,"l":170.4629014479,"c":171.4933825769,"v":455679.6755475033,"t":1716051600}
+{"o":171.4933825769,"h":172.3835805471,"l":171.1408541259,"c":171.6947646909,"v":392722.5876584686,"t":1716055200}
+{"o":171.6947646909,"h":172.56166127,"l":171.2812199271,"c":172.2983135744,"v":430085.9931550193,"t":1716058800}
+{"o":172.2983135744,"h":173.6138385637,"l":172.192326886,"c":173.2980449228,"v":467411.336978622,"t":1716062400}
+{"o":173.2980449228,"h":173.9531044068,"l":172.1123203095,"c":172.5841729898,"v":454610.6662948114,"t":1716066000}
+{"o":172.5841729898,"h":173.1748762028,"l":171.4314273497,"c":172.2670899671,"v":393487.2582211256,"t":1716069600}
+{"o":172.2670899671,"h":172.9264018917,"l":171.7526235556,"c":172.5775290965,"v":342484.2578643712,"t":1716073200}
+{"o":172.5775290965,"h":173.5865220519,"l":172.0816757371,"c":173.224623764,"v":314844.9842818327,"t":1716076800}
+{"o":173.224623764,"h":174.1759266218,"l":172.7469183858,"c":173.276269147,"v":331335.9710669487,"t":1716080400}
+{"o":173.276269147,"h":174.6110367195,"l":173.0525688719,"c":174.3425269333,"v":351596.3200724355,"t":1716084000}
+{"o":174.3425269333,"h":175.2211260387,"l":173.5880221274,"c":174.4202435388,"v":337626.2414215882,"t":1716087600}
+{"o":174.4202435388,"h":174.7588109346,"l":173.282184811,"c":174.5899162452,"v":310867.275140838,"t":1716091200}
+{"o":174.5899162452,"h":175.5027079667,"l":173.9324603778,"c":174.0484842309,"v":304821.0608148266,"t":1716094800}
+{"o":174.0484842309,"h":174.456883963,"l":172.602008984,"c":173.221037002,"v":297546.517471339,"t":1716098400}
+{"o":173.221037002,"h":174.3004817286,"l":172.4588010852,"c":174.2574402987,"v":303283.8708605787,"t":1716102000}
+{"o":174.2574402987,"h":174.6695311169,"l":173.1029890203,"c":173.3528657875,"v":333840.567063057,"t":1716105600}
+{"o":173.3528657875,"h":174.0024657044,"l":172.0259921921,"c":173.1040853392,"v":333301.453366729,"t":1716109200}
+{"o":173.1040853392,"h":174.3282743049,"l":172.4040002029,"c":172.7328609718,"v":321963.4270028717,"t":1716112800}
+{"o":172.7328609718,"h":172.9073619082,"l":170.9174634009,"c":171.7048847889,"v":366654.0332603045,"t":1716116400}
+{"o":171.7048847889,"h":172.2109237028,"l":169.0986263895,"c":169.2607084201,"v":358838.2466240202,"t":1716120000}
+{"o":169.2607084201,"h":169.6144819699,"l":167.3520417514,"c":168.9205247251,"v":414475.0900468919,"t":1716123600}
+{"o":168.9205247251,"h":169.5486481602,"l":167.5840745046,"c":167.9239268981,"v":370711.9926090756,"t":1716127200}
+{"o":167.9239268981,"h":168.5779744956,"l":166.2164951881,"c":168.4342503748,"v":352910.0213492063,"t":1716130800}
+{"o":168.4342503748,"h":168.9248807197,"l":167.3858918696,"c":168.1041987709,"v":388403.9942943541,"t":1716134400}
+{"o":168.1041987709,"h":171.8008004214,"l":167.7282518892,"c":170.1294040957,"v":425737.7945797379,"t":1716138000}
+{"o":170.1294040957,"h":170.9103289376,"l":168.7622268356,"c":169.0054103443,"v":363511.7228326868,"t":1716141600}
+{"o":169.0054103443,"h":170.3581424815,"l":168.5505272894,"c":169.4879538955,"v":477588.8713608694,"t":1716145200}
+{"o":169.4879538955,"h":170.7315906707,"l":169.032600991,"c":170.2761468162,"v":340493.3670195458,"t":1716148800}
+{"o":170.2761468162,"h":170.6835622912,"l":168.4140077669,"c":170.1437655573,"v":338315.9883281634,"t":1716152400}
+{"o":170.1437655573,"h":171.7371145103,"l":169.5197812674,"c":171.4938740046,"v":362459.1714425386,"t":1716156000}
+{"o":171.4938740046,"h":171.6164312063,"l":169.1166779782,"c":169.9736715365,"v":330727.7982535551,"t":1716159600}
+{"o":169.9736715365,"h":170.7892549971,"l":168.9392044788,"c":170.3496796768,"v":370442.3354018507,"t":1716163200}
+{"o":170.3496796768,"h":170.9320694436,"l":167.5901114981,"c":170.5763425193,"v":485673.1269168193,"t":1716166800}
+{"o":170.5763425193,"h":173.2210385047,"l":170.0626455123,"c":172.8471739226,"v":397646.0072642225,"t":1716170400}
+{"o":172.8471739226,"h":173.5394359936,"l":172.0172052764,"c":172.2390787445,"v":390681.2340962873,"t":1716174000}
+{"o":172.2390787445,"h":175.632867288,"l":171.8235251306,"c":175.6170013041,"v":465985.7790485854,"t":1716177600}
+{"o":175.6170013041,"h":178.5601190065,"l":175.2750333217,"c":178.346662328,"v":550483.5581719853,"t":1716181200}
+{"o":178.346662328,"h":178.6919912726,"l":175.2418243011,"c":176.1173707362,"v":441428.3971121128,"t":1716184800}
+{"o":176.1173707362,"h":178.6984618522,"l":175.6135639473,"c":178.1158141763,"v":372025.2000993484,"t":1716188400}
+{"o":178.1158141763,"h":179.2817884498,"l":177.2098288278,"c":177.6186943303,"v":384162.1979079692,"t":1716192000}
+{"o":177.6186943303,"h":178.4023221686,"l":176.6881344112,"c":176.8983834001,"v":364662.6225830074,"t":1716195600}
+{"o":176.8983834001,"h":178.5891351711,"l":175.6588548631,"c":177.7783130679,"v":444045.5084455661,"t":1716199200}
+{"o":177.7783130679,"h":179.0755486519,"l":177.5339928225,"c":177.7551519121,"v":371237.8530550055,"t":1716202800}
+{"o":177.7551519121,"h":178.4603155293,"l":176.6700047022,"c":177.2526616478,"v":366114.5068988225,"t":1716206400}
+{"o":177.2526616478,"h":177.9535176244,"l":176.1140951039,"c":177.3389866237,"v":411853.6617762642,"t":1716210000}
+{"o":177.3389866237,"h":177.4019797314,"l":175.3292108963,"c":176.3149704319,"v":467919.2697298383,"t":1716213600}
+{"o":176.3149704319,"h":179.4950655401,"l":175.5516668574,"c":179.0712766417,"v":478281.0656144017,"t":1716217200}
+{"o":179.0712766417,"h":181.1035158519,"l":178.1781950465,"c":180.0359266916,"v":631364.4944899428,"t":1716220800}
+{"o":180.0359266916,"h":181.7329539193,"l":179.362948143,"c":181.6173547747,"v":510486.2889716423,"t":1716224400}
+{"o":181.6173547747,"h":181.7730750294,"l":179.5229400729,"c":180.2403980223,"v":476482.5372593001,"t":1716228000}
+{"o":180.2403980223,"h":188.3338360504,"l":179.5570048584,"c":187.3871033286,"v":803169.4235273977,"t":1716231600}
+{"o":187.3871033286,"h":187.7265575402,"l":183.2697366111,"c":183.5384776601,"v":795137.0844678812,"t":1716235200}
+{"o":183.5384776601,"h":185.5018710435,"l":182.3495102788,"c":184.9423925733,"v":585377.922881489,"t":1716238800}
+{"o":184.9423925733,"h":186.8042752912,"l":184.4469869917,"c":185.7459518681,"v":572689.2336966287,"t":1716242400}
+{"o":185.7459518681,"h":187.8225703412,"l":184.4485260796,"c":186.821047391,"v":538306.3971224043,"t":1716246000}
+{"o":186.821047391,"h":189.2552363733,"l":185.4184527055,"c":186.115997208,"v":619318.3846028384,"t":1716249600}
+{"o":186.115997208,"h":186.115997208,"l":183.5648143551,"c":184.9046629589,"v":492848.3258478489,"t":1716253200}
+{"o":184.9046629589,"h":185.2415062692,"l":182.9054914382,"c":183.3148497622,"v":373426.128316957,"t":1716256800}
+{"o":183.3148497622,"h":184.9500387741,"l":183.0616845405,"c":184.2194635718,"v":303691.5396685825,"t":1716260400}
+{"o":184.2194635718,"h":185.1684062016,"l":182.5084219594,"c":182.5084219594,"v":327380.6631759278,"t":1716264000}
+{"o":182.5084219594,"h":183.2009483822,"l":181.4127138419,"c":182.2084927472,"v":328009.4550721354,"t":1716267600}
+{"o":182.2084927472,"h":183.7246070322,"l":181.598671926,"c":182.0827215594,"v":366452.1037285514,"t":1716271200}
+{"o":182.0827215594,"h":182.7609161381,"l":180.2541212221,"c":181.3882153986,"v":299968.5384014281,"t":1716274800}
+{"o":181.3882153986,"h":182.2679480217,"l":180.8467321988,"c":181.6959604179,"v":245453.0868431068,"t":1716278400}
+{"o":181.6959604179,"h":183.5668656414,"l":181.1711503103,"c":183.149147718,"v":338342.3250617319,"t":1716282000}
+{"o":183.149147718,"h":184.5774803854,"l":182.4450620657,"c":182.7280608798,"v":320000.7599689976,"t":1716285600}
+{"o":182.7280608798,"h":183.3838846085,"l":180.4236584267,"c":180.5429239679,"v":362599.4635372854,"t":1716289200}
+{"o":180.5429239679,"h":181.0684099266,"l":179.0929726882,"c":180.3079061253,"v":476180.0989164974,"t":1716292800}
+{"o":180.3079061253,"h":181.485097443,"l":178.4502459833,"c":178.9974749608,"v":521956.0037520187,"t":1716296400}
+{"o":178.9974749608,"h":180.0712055328,"l":177.1339209341,"c":177.3595235797,"v":494053.2142524726,"t":1716300000}
+{"o":177.3595235797,"h":178.6133029944,"l":176.0252943622,"c":176.7564830628,"v":535829.4847534754,"t":1716303600}
+{"o":176.7564830628,"h":178.9353840479,"l":176.2779492233,"c":176.451861524,"v":512973.3161875521,"t":1716307200}
+{"o":176.451861524,"h":178.217884683,"l":176.132580335,"c":177.5592362825,"v":452964.7364310195,"t":1716310800}
+{"o":177.5592362825,"h":178.1111071697,"l":176.3758261665,"c":177.5884623557,"v":393239.2556953015,"t":1716314400}
+{"o":177.5884623557,"h":177.7938803104,"l":174.4422649469,"c":175.2499702698,"v":396369.1178079504,"t":1716318000}
+{"o":175.2499702698,"h":178.3383482856,"l":175.2038250436,"c":178.1203646211,"v":386595.1744726477,"t":1716321600}
+{"o":178.1203646211,"h":178.5993779516,"l":176.4419201063,"c":178.3592851287,"v":369058.6566412507,"t":1716325200}
+{"o":178.3592851287,"h":178.7812845721,"l":177.7013807348,"c":178.6134383959,"v":405660.1286502724,"t":1716328800}
+{"o":178.6134383959,"h":178.7545827608,"l":178.083186318,"c":178.2833373512,"v":344384.9076318898,"t":1716332400}
+{"o":178.2833373512,"h":179.5362223569,"l":177.7701263686,"c":177.8735453587,"v":351243.715431985,"t":1716336000}
+{"o":177.8735453587,"h":179.0060951605,"l":177.6467139708,"c":178.6251594205,"v":338099.6482878208,"t":1716339600}
+{"o":178.6251594205,"h":178.6401811314,"l":177.3987438071,"c":177.8847278894,"v":342922.6561547937,"t":1716343200}
+{"o":177.8847278894,"h":178.3268603498,"l":176.5183943546,"c":177.9909333224,"v":325083.2281622605,"t":1716346800}
+{"o":177.9909333224,"h":178.3930142855,"l":175.1466246066,"c":177.3238970753,"v":355325.0639770628,"t":1716350400}
+{"o":177.3238970753,"h":181.6525342111,"l":176.4693998626,"c":181.4610179759,"v":427388.725782146,"t":1716354000}
+{"o":181.4610179759,"h":182.8892623478,"l":181.2938302165,"c":181.5985523909,"v":388970.2212380069,"t":1716357600}
+{"o":181.5985523909,"h":182.1090321453,"l":179.6138605704,"c":180.0785683871,"v":301035.4190294881,"t":1716361200}
+{"o":180.0785683871,"h":180.7334252475,"l":178.6650892187,"c":180.6336520678,"v":347903.3789735784,"t":1716364800}
+{"o":180.6336520678,"h":180.9810204075,"l":179.2314140898,"c":180.7847923582,"v":297554.2197361643,"t":1716368400}
+{"o":180.7847923582,"h":181.2647564354,"l":180.1727153838,"c":181.1961675667,"v":336097.0720986923,"t":1716372000}
+{"o":181.1961675667,"h":181.4154999918,"l":178.3358620079,"c":178.3358620079,"v":356560.1520797267,"t":1716375600}
+{"o":178.3358620079,"h":179.9285040686,"l":176.3477710092,"c":177.1040593656,"v":529777.0189227889,"t":1716379200}
+{"o":177.1040593656,"h":179.89481019,"l":177.1040593656,"c":179.89481019,"v":484280.9675976069,"t":1716382800}
+{"o":179.89481019,"h":182.6792470127,"l":178.8205686488,"c":181.9320791476,"v":656292.65919248,"t":1716386400}
+{"o":181.9320791476,"h":182.7973418707,"l":179.861845689,"c":181.4045382322,"v":700095.6157977789,"t":1716390000}
+{"o":181.4045382322,"h":183.4803750328,"l":180.2037086607,"c":181.1131299556,"v":681042.1990263803,"t":1716393600}
+{"o":181.1131299556,"h":182.3906520963,"l":179.6605940965,"c":179.9764251072,"v":600077.7599164568,"t":1716397200}
+{"o":179.9764251072,"h":180.3896222962,"l":177.5723374557,"c":179.167056535,"v":526584.6669711387,"t":1716400800}
+{"o":179.167056535,"h":179.3359752811,"l":177.8816348898,"c":178.2813701322,"v":468587.0939943814,"t":1716404400}
+{"o":178.2813701322,"h":179.7515619095,"l":177.2846852618,"c":177.5512570445,"v":473909.059966632,"t":1716408000}
+{"o":177.5512570445,"h":180.6982152303,"l":176.6894091691,"c":180.2195768931,"v":479359.1128172513,"t":1716411600}
+{"o":180.2195768931,"h":180.5002419188,"l":177.4780805451,"c":177.6276565443,"v":414863.9032044084,"t":1716415200}
+{"o":177.6276565443,"h":177.6276565443,"l":175.8549916216,"c":176.9744708209,"v":358781.1638799353,"t":1716418800}
+{"o":176.9744708209,"h":178.4507093183,"l":176.8940620886,"c":177.2264024408,"v":350604.672984353,"t":1716422400}
+{"o":177.2264024408,"h":178.221075115,"l":175.6410013551,"c":177.6019191894,"v":386982.4970174234,"t":1716426000}
+{"o":177.6019191894,"h":178.7395648898,"l":177.2798207381,"c":178.7395648898,"v":340656.4782539421,"t":1716429600}
+{"o":178.7395648898,"h":179.2631420523,"l":177.9200658555,"c":178.6531295718,"v":392761.0961551233,"t":1716433200}
+{"o":178.6531295718,"h":178.8246332931,"l":177.0425691299,"c":177.5183536671,"v":323755.6262204893,"t":1716436800}
+{"o":177.5183536671,"h":177.8590281253,"l":177.1487836267,"c":177.4695270098,"v":307601.9398809675,"t":1716440400}
+{"o":177.4695270098,"h":177.9558240138,"l":176.2670409772,"c":177.8158613238,"v":303713.5595483453,"t":1716444000}
+{"o":177.8158613238,"h":177.9962425658,"l":176.6621368117,"c":177.290642663,"v":317063.5648286647,"t":1716447600}
+{"o":177.290642663,"h":177.7878939797,"l":176.7974411648,"c":177.755374974,"v":296908.2504812145,"t":1716451200}
+{"o":177.755374974,"h":177.9412545834,"l":176.1170530281,"c":176.4176426758,"v":324259.8891505212,"t":1716454800}
+{"o":176.4176426758,"h":176.7808888229,"l":173.4982614359,"c":173.8345455535,"v":396228.6987832622,"t":1716458400}
+{"o":173.8345455535,"h":175.897931252,"l":173.661188991,"c":175.7558364652,"v":419208.8825975849,"t":1716462000}
+{"o":175.7558364652,"h":177.1871131258,"l":171.6763519108,"c":172.8225252721,"v":595915.9867038344,"t":1716465600}
+{"o":172.8225252721,"h":173.6893525057,"l":169.0698028223,"c":171.2199811705,"v":688074.4522152361,"t":1716469200}
+{"o":171.2199811705,"h":172.4972932484,"l":170.2451360864,"c":170.3550757443,"v":486192.7078881633,"t":1716472800}
+{"o":170.3550757443,"h":173.2763947164,"l":170.2448101207,"c":172.6249354193,"v":450197.2602326812,"t":1716476400}
+{"o":172.6249354193,"h":173.3824282671,"l":172.0607388262,"c":173.3248155867,"v":393992.8075519465,"t":1716480000}
+{"o":173.3248155867,"h":175.2372950938,"l":172.1155336067,"c":172.1155336067,"v":413487.9188794078,"t":1716483600}
+{"o":172.1155336067,"h":172.6330275741,"l":170.3524584236,"c":171.7991691367,"v":557431.0014899084,"t":1716487200}
+{"o":171.7991691367,"h":172.3688494148,"l":170.5129522224,"c":170.7300595075,"v":411475.9831185204,"t":1716490800}
+{"o":170.7300595075,"h":172.5511405897,"l":166.2077913563,"c":172.2009003086,"v":782140.7074976986,"t":1716494400}
+{"o":172.2009003086,"h":181.9680254484,"l":171.6564973402,"c":178.8654434446,"v":1118124.2736751228,"t":1716498000}
+{"o":178.8654434446,"h":179.4712393706,"l":175.8643312468,"c":176.206304324,"v":478361.5354804356,"t":1716501600}
+{"o":176.206304324,"h":176.8731366014,"l":174.9432897872,"c":176.2485613641,"v":404846.300976364,"t":1716505200}
+{"o":176.2485613641,"h":176.2485613641,"l":174.2102111698,"c":174.413394109,"v":388196.3290979881,"t":1716508800}
+{"o":174.413394109,"h":174.413394109,"l":172.9823612525,"c":173.025796979,"v":298368.9633445304,"t":1716512400}
+{"o":173.025796979,"h":173.9670884583,"l":171.664012197,"c":172.9237497824,"v":345367.5066163332,"t":1716516000}
+{"o":172.9237497824,"h":173.2778389931,"l":171.5861793305,"c":172.0606649941,"v":375569.0268410437,"t":1716519600}
+{"o":172.0606649941,"h":172.0606649941,"l":169.0212360892,"c":169.1510433609,"v":301050.0924212675,"t":1716523200}
+{"o":169.1510433609,"h":169.1543152088,"l":166.2610922022,"c":167.4198505877,"v":405096.7630535034,"t":1716526800}
+{"o":167.4198505877,"h":168.174363868,"l":165.6695769448,"c":166.4646715495,"v":458335.8839233631,"t":1716530400}
+{"o":166.4646715495,"h":167.231235058,"l":165.253461937,"c":166.1547428482,"v":382622.5136673945,"t":1716534000}
+{"o":166.1547428482,"h":166.3694969218,"l":162.6225185989,"c":165.4011281244,"v":440885.3547653617,"t":1716537600}
+{"o":165.4011281244,"h":166.0671210964,"l":164.4384828176,"c":165.8989792025,"v":352661.9006076584,"t":1716541200}
+{"o":165.8989792025,"h":166.1187490072,"l":164.9080403904,"c":165.4191964779,"v":332336.1516392031,"t":1716544800}
+{"o":165.4191964779,"h":166.5718853512,"l":165.169563925,"c":166.278531423,"v":325116.3713873636,"t":1716548400}
+{"o":166.278531423,"h":167.7156595949,"l":166.0867499676,"c":166.7567606326,"v":350758.085651524,"t":1716552000}
+{"o":166.7567606326,"h":167.3698263706,"l":165.3179758144,"c":165.5436014813,"v":510826.8409185617,"t":1716555600}
+{"o":165.5436014813,"h":168.4307266415,"l":165.1586466784,"c":167.4877064738,"v":545041.9043266146,"t":1716559200}
+{"o":167.4877064738,"h":169.0903219623,"l":166.7561201386,"c":167.3222628226,"v":630276.8197984954,"t":1716562800}
+{"o":167.3222628226,"h":167.388427956,"l":164.8133774182,"c":165.7871605337,"v":434906.5884190891,"t":1716566400}
+{"o":165.7871605337,"h":168.6410094034,"l":165.3455471013,"c":168.6410094034,"v":424539.6670905934,"t":1716570000}
+{"o":168.6410094034,"h":170.3745153594,"l":168.2731327411,"c":168.7512228792,"v":436229.8087433896,"t":1716573600}
+{"o":168.7512228792,"h":169.0862829572,"l":167.7559144771,"c":168.3768370726,"v":391158.9398545232,"t":1716577200}
+{"o":168.3768370726,"h":168.8247749825,"l":167.6421908714,"c":168.0854179699,"v":370729.8575406834,"t":1716580800}
+{"o":168.0854179699,"h":168.5971288162,"l":166.9617599391,"c":167.5818220106,"v":360078.8295496327,"t":1716584400}
+{"o":167.5818220106,"h":167.9381975591,"l":166.7895413306,"c":167.3909369722,"v":300549.6253772685,"t":1716588000}
+{"o":167.3909369722,"h":168.1989292439,"l":167.1985475653,"c":167.79141501,"v":319308.0346702327,"t":1716591600}
+{"o":167.79141501,"h":167.79141501,"l":166.1716762601,"c":166.340587607,"v":359278.7146812548,"t":1716595200}
+{"o":166.340587607,"h":168.4043705276,"l":166.042641763,"c":167.8956442613,"v":439540.033131408,"t":1716598800}
+{"o":167.8956442613,"h":169.7997588843,"l":167.8290352044,"c":169.2107539546,"v":385784.276628872,"t":1716602400}
+{"o":169.2107539546,"h":169.6206625785,"l":168.2219658248,"c":169.6137664879,"v":358255.97151039,"t":1716606000}
+{"o":169.6137664879,"h":170.0938524739,"l":169.0586259215,"c":169.9482916277,"v":358521.9094599205,"t":1716609600}
+{"o":169.9482916277,"h":169.9626856217,"l":168.8611051421,"c":169.5286849185,"v":330555.5123244604,"t":1716613200}
+{"o":169.5286849185,"h":169.5489483764,"l":168.409688343,"c":168.4735471316,"v":303743.2861394083,"t":1716616800}
+{"o":168.4735471316,"h":169.5212350752,"l":168.2220950212,"c":169.170610394,"v":340453.4871467232,"t":1716620400}
+{"o":169.170610394,"h":169.9886372981,"l":168.4486750265,"c":168.8247343388,"v":349307.9705240307,"t":1716624000}
+{"o":168.8247343388,"h":169.9107773109,"l":168.4168496968,"c":169.5582761152,"v":362709.9453949195,"t":1716627600}
+{"o":169.5582761152,"h":170.3801016495,"l":168.98495973,"c":170.0626081741,"v":307781.4518041518,"t":1716631200}
+{"o":170.0626081741,"h":170.5211315446,"l":168.6735342779,"c":168.6976578156,"v":289300.1337118573,"t":1716634800}
+{"o":168.6976578156,"h":169.0311160185,"l":167.7358072851,"c":168.0477122907,"v":309703.1451540214,"t":1716638400}
+{"o":168.0477122907,"h":168.5073433541,"l":166.7678663986,"c":167.1170782478,"v":412776.1119037274,"t":1716642000}
+{"o":167.1170782478,"h":168.696208328,"l":167.1090464843,"c":168.3154059132,"v":314967.4942058125,"t":1716645600}
+{"o":168.3154059132,"h":168.907293681,"l":167.6955050077,"c":167.9812101938,"v":358115.0200300355,"t":1716649200}
+{"o":167.9812101938,"h":168.1401517328,"l":167.0443306207,"c":167.1237168634,"v":329606.6002426443,"t":1716652800}
+{"o":167.1237168634,"h":167.8621860999,"l":166.719765408,"c":166.7704878353,"v":333482.1969321315,"t":1716656400}
+{"o":166.7704878353,"h":167.5311143369,"l":166.5039211818,"c":167.5311143369,"v":337596.6427271495,"t":1716660000}
+{"o":167.5311143369,"h":167.8199299599,"l":166.905564051,"c":167.2618431541,"v":402796.7717860515,"t":1716663600}
+{"o":167.2618431541,"h":167.6124038049,"l":166.5921997725,"c":167.0625348239,"v":334563.861305237,"t":1716667200}
+{"o":167.0625348239,"h":167.5878237173,"l":167.0208709619,"c":167.4776271392,"v":295928.6308404664,"t":1716670800}
+{"o":167.4776271392,"h":168.01441893,"l":167.1240098265,"c":167.8756900202,"v":289689.1533415564,"t":1716674400}
+{"o":167.8756900202,"h":168.6623487266,"l":167.8646257675,"c":168.3740479468,"v":420423.1518473694,"t":1716678000}
+{"o":168.3740479468,"h":168.3740479468,"l":167.5883621912,"c":167.5883621912,"v":451240.7016293777,"t":1716681600}
+{"o":167.5883621912,"h":168.1998285606,"l":166.6218925029,"c":166.7724560565,"v":464922.8187338266,"t":1716685200}
+{"o":166.7724560565,"h":166.9916619563,"l":165.0498326343,"c":165.8344309606,"v":479387.0922518968,"t":1716688800}
+{"o":165.8344309606,"h":166.47280614,"l":164.8388033875,"c":166.2910039491,"v":387579.5451102858,"t":1716692400}
+{"o":166.2910039491,"h":166.2910039491,"l":165.0698692897,"c":165.6706315787,"v":316338.0669430862,"t":1716696000}
+{"o":165.6706315787,"h":166.7207746355,"l":164.9949211264,"c":166.7207746355,"v":300620.7290750647,"t":1716699600}
+{"o":166.7207746355,"h":166.9964909923,"l":165.9074727109,"c":166.0830632435,"v":265192.1390714669,"t":1716703200}
+{"o":166.0830632435,"h":166.7795468357,"l":164.653780194,"c":165.3905181156,"v":337464.8577485479,"t":1716706800}
+{"o":165.3905181156,"h":165.9189281756,"l":163.9370655902,"c":164.309667484,"v":380417.9205843866,"t":1716710400}
+{"o":164.309667484,"h":164.6364305465,"l":162.2373417177,"c":162.9797058338,"v":384941.4349545882,"t":1716714000}
+{"o":162.9797058338,"h":164.2759411206,"l":162.9783927519,"c":164.2759411206,"v":310313.4195246393,"t":1716717600}
+{"o":164.2759411206,"h":164.5669488751,"l":163.3818423726,"c":163.9581348504,"v":322647.3001166646,"t":1716721200}
+{"o":163.9581348504,"h":164.0789723581,"l":162.9858776616,"c":163.5945242269,"v":345235.3571972029,"t":1716724800}
+{"o":163.5945242269,"h":164.8059496856,"l":163.2912810034,"c":164.8059496856,"v":303517.041142194,"t":1716728400}
+{"o":164.8059496856,"h":165.3741809687,"l":163.8297047364,"c":165.3024254847,"v":474481.2932680181,"t":1716732000}
+{"o":165.3024254847,"h":165.7955439253,"l":162.4520124757,"c":162.9287198342,"v":474285.3195642623,"t":1716735600}
+{"o":162.9287198342,"h":163.4905494116,"l":162.2588522896,"c":163.0560286758,"v":428340.066516288,"t":1716739200}
+{"o":163.0560286758,"h":163.1879585146,"l":161.7677522046,"c":162.0526224231,"v":390100.1381489409,"t":1716742800}
+{"o":162.0526224231,"h":162.3530154539,"l":161.1089288616,"c":161.811843337,"v":479113.8661335017,"t":1716746400}
+{"o":161.811843337,"h":162.7394615725,"l":161.570980124,"c":162.6684758264,"v":444940.052724136,"t":1716750000}
+{"o":162.6684758264,"h":162.7982423679,"l":161.9117861162,"c":162.12491443,"v":483375.5763864859,"t":1716753600}
+{"o":162.12491443,"h":163.3027573006,"l":161.115040558,"c":163.3027573006,"v":646349.8273933697,"t":1716757200}
+{"o":163.3027573006,"h":164.1906210438,"l":163.0404572385,"c":163.6682006899,"v":804977.0958574087,"t":1716760800}
+{"o":163.6682006899,"h":163.8490654675,"l":162.7131663528,"c":163.3283023276,"v":535486.3248076272,"t":1716764400}
+{"o":163.3283023276,"h":166.1216799973,"l":163.2960053207,"c":165.4885125202,"v":462658.4998381141,"t":1716768000}
+{"o":165.4885125202,"h":166.5990451889,"l":164.9193346154,"c":165.7124313361,"v":422429.2792348369,"t":1716771600}
+{"o":165.7124313361,"h":165.9714048585,"l":164.014833476,"c":164.2458999552,"v":482255.1956029687,"t":1716775200}
+{"o":164.2458999552,"h":166.194238452,"l":164.0858189069,"c":165.3299530213,"v":389775.8399532757,"t":1716778800}
+{"o":165.3299530213,"h":166.3816397465,"l":165.3146546746,"c":165.7005850532,"v":468116.8527806049,"t":1716782400}
+{"o":165.7005850532,"h":166.1935703384,"l":163.905280411,"c":164.6875704456,"v":408504.7333576517,"t":1716786000}
+{"o":164.6875704456,"h":165.5394592273,"l":164.55940101,"c":164.5601331967,"v":379185.4957553837,"t":1716789600}
+{"o":164.5601331967,"h":165.5742415961,"l":164.0541854847,"c":165.5376975864,"v":363069.2008403222,"t":1716793200}
+{"o":165.5376975864,"h":166.6738643682,"l":165.1396801921,"c":165.4465523964,"v":400262.1756530204,"t":1716796800}
+{"o":165.4465523964,"h":166.0432264056,"l":165.0128216083,"c":165.8210211783,"v":379538.3175423137,"t":1716800400}
+{"o":165.8210211783,"h":166.3912816542,"l":165.2379860771,"c":166.3775524342,"v":385735.2427008951,"t":1716804000}
+{"o":166.3775524342,"h":167.9712023683,"l":166.1090018959,"c":167.5813657183,"v":404305.5005227072,"t":1716807600}
+{"o":167.5813657183,"h":168.0056134785,"l":166.6968218952,"c":166.7596139313,"v":443174.4916148812,"t":1716811200}
+{"o":166.7596139313,"h":169.0106893733,"l":166.7596139313,"c":168.4580611475,"v":617009.9857116106,"t":1716814800}
+{"o":168.4580611475,"h":169.1572715338,"l":167.5659619323,"c":169.0340883985,"v":725979.31196291,"t":1716818400}
+{"o":169.0340883985,"h":171.3604213379,"l":168.8212894242,"c":171.0319789499,"v":642450.7138251553,"t":1716822000}
+{"o":171.0319789499,"h":172.0052475293,"l":170.4735848559,"c":171.3107205571,"v":878847.0567323739,"t":1716825600}
+{"o":171.3107205571,"h":172.1740422138,"l":171.0939735026,"c":171.1442111988,"v":764077.5854058147,"t":1716829200}
+{"o":171.1442111988,"h":171.6557429511,"l":170.0959074399,"c":170.0959074399,"v":552068.9050556952,"t":1716832800}
+{"o":170.0959074399,"h":170.7670255048,"l":166.9208519393,"c":168.4855569976,"v":625247.8931347585,"t":1716836400}
+{"o":168.4855569976,"h":170.6111855455,"l":168.3444713532,"c":170.4757843031,"v":544407.4734440402,"t":1716840000}
+{"o":170.4757843031,"h":171.0726127878,"l":169.955667598,"c":170.4475017299,"v":405051.2124466087,"t":1716843600}
+{"o":170.4475017299,"h":172.0815201176,"l":170.075708321,"c":171.0699458982,"v":514944.7745227813,"t":1716847200}
+{"o":171.0699458982,"h":171.2056651239,"l":168.9937572303,"c":170.0319077503,"v":443699.471327353,"t":1716850800}
+{"o":170.0319077503,"h":170.855776852,"l":169.2298323331,"c":169.7269581605,"v":543973.3092351152,"t":1716854400}
+{"o":169.7269581605,"h":171.9421019286,"l":167.8680901531,"c":168.1037796301,"v":581521.5503827685,"t":1716858000}
+{"o":168.1037796301,"h":169.3454908185,"l":166.6850940031,"c":168.8071934738,"v":595654.1276157729,"t":1716861600}
+{"o":168.8071934738,"h":169.1759204535,"l":166.0798873631,"c":167.1729904445,"v":414485.1485403343,"t":1716865200}
+{"o":167.1729904445,"h":167.5264048467,"l":164.9609869648,"c":165.5401769426,"v":438146.3950587866,"t":1716868800}
+{"o":165.5401769426,"h":166.8556955412,"l":165.1007847631,"c":166.7401910975,"v":363159.0159614558,"t":1716872400}
+{"o":166.7401910975,"h":167.2286086584,"l":165.9464537496,"c":166.6645329843,"v":325264.7462858079,"t":1716876000}
+{"o":166.6645329843,"h":166.9288542043,"l":165.6515586711,"c":166.0661078571,"v":332157.0188325117,"t":1716879600}
+{"o":166.0661078571,"h":167.975813721,"l":165.8016312322,"c":167.5669339235,"v":461849.7012363618,"t":1716883200}
+{"o":167.5669339235,"h":168.1610140435,"l":166.9857571288,"c":167.773927216,"v":417990.827382557,"t":1716886800}
+{"o":167.773927216,"h":170.1726753038,"l":167.6668626334,"c":169.4976687314,"v":504771.3019811813,"t":1716890400}
+{"o":169.4976687314,"h":170.0343838868,"l":168.480849681,"c":169.8282783307,"v":486866.689814307,"t":1716894000}
+{"o":169.8282783307,"h":171.7898002333,"l":169.3563950255,"c":171.1573625026,"v":541761.4298237904,"t":1716897600}
+{"o":171.1573625026,"h":173.1034235044,"l":169.2963443666,"c":169.6329458553,"v":787314.5328258504,"t":1716901200}
+{"o":169.6329458553,"h":171.9901884735,"l":167.1208155473,"c":168.5675815248,"v":799108.8207008693,"t":1716904800}
+{"o":168.5675815248,"h":169.0650166064,"l":166.3465862685,"c":168.1889749305,"v":726830.8736425427,"t":1716908400}
+{"o":168.1889749305,"h":168.5900441448,"l":166.0171328239,"c":166.7858950115,"v":614441.9829120445,"t":1716912000}
+{"o":166.7858950115,"h":167.7930176938,"l":166.4219398159,"c":166.8904851157,"v":517202.9580254268,"t":1716915600}
+{"o":166.8904851157,"h":167.9569996228,"l":166.1019012252,"c":167.6061940183,"v":570069.8187788189,"t":1716919200}
+{"o":167.6061940183,"h":170.7009448731,"l":167.4872971259,"c":170.3357535704,"v":552263.9351882556,"t":1716922800}
+{"o":170.3357535704,"h":170.6483657488,"l":169.2419430642,"c":169.5735025414,"v":480031.9473064487,"t":1716926400}
+{"o":169.5735025414,"h":169.8248811509,"l":168.7226496311,"c":168.7934387833,"v":466444.8621646862,"t":1716930000}
+{"o":168.7934387833,"h":169.7317867818,"l":168.7627008083,"c":168.9633485362,"v":636626.9433093424,"t":1716933600}
+{"o":168.9633485362,"h":169.3115798769,"l":168.2708510491,"c":168.6390201193,"v":494367.679787388,"t":1716937200}
+{"o":168.6390201193,"h":169.0728655494,"l":167.9416531162,"c":168.4334801855,"v":724745.8347194399,"t":1716940800}
+{"o":168.4334801855,"h":168.8527611823,"l":167.4015288587,"c":168.0177641399,"v":578953.1381059369,"t":1716944400}
+{"o":168.0177641399,"h":169.7525758603,"l":167.8648498807,"c":169.515405112,"v":579668.906313007,"t":1716948000}
+{"o":169.515405112,"h":172.4374055266,"l":169.5153640063,"c":172.2078393607,"v":686058.3080379176,"t":1716951600}
+{"o":172.2078393607,"h":172.886884799,"l":171.6122606286,"c":172.0143285128,"v":570126.7865579466,"t":1716955200}
+{"o":172.0143285128,"h":172.0246998135,"l":171.1946133539,"c":171.8851152936,"v":478384.3623732379,"t":1716958800}
+{"o":171.8851152936,"h":173.741834949,"l":171.705575738,"c":172.9987435608,"v":477165.1210577654,"t":1716962400}
+{"o":172.9987435608,"h":173.175370904,"l":170.746603273,"c":170.746603273,"v":540876.3881763527,"t":1716966000}
+{"o":170.746603273,"h":170.940073437,"l":168.1037172123,"c":168.9339055108,"v":588716.0706654944,"t":1716969600}
+{"o":168.9339055108,"h":169.620286921,"l":167.5277371126,"c":168.8277851722,"v":465124.5464971043,"t":1716973200}
+{"o":168.8277851722,"h":170.1339458656,"l":168.487280087,"c":170.0456802285,"v":403271.0832375563,"t":1716976800}
+{"o":170.0456802285,"h":170.1614710801,"l":168.1517400842,"c":168.2028542475,"v":378567.7357695451,"t":1716980400}
+{"o":168.2028542475,"h":169.1354706763,"l":167.1079619566,"c":168.7350198014,"v":504363.8146249764,"t":1716984000}
+{"o":168.7350198014,"h":169.8175688503,"l":167.7886143749,"c":168.6597503436,"v":656077.7165502956,"t":1716987600}
+{"o":168.6597503436,"h":169.5459733827,"l":166.2371544624,"c":169.2758039578,"v":683867.51810726,"t":1716991200}
+{"o":169.2758039578,"h":169.7685918241,"l":168.2103123418,"c":168.543038243,"v":542816.3179197045,"t":1716994800}
+{"o":168.543038243,"h":171.6765288392,"l":167.5444148576,"c":171.3993056006,"v":717032.637340873,"t":1716998400}
+{"o":171.3993056006,"h":171.475033407,"l":169.0125796944,"c":170.1778740719,"v":661280.8442138484,"t":1717002000}
+{"o":170.1778740719,"h":170.9451385003,"l":168.4659919727,"c":169.4197842917,"v":585897.136549382,"t":1717005600}
+{"o":169.4197842917,"h":171.351578188,"l":169.1895621049,"c":169.27650153,"v":474921.676583337,"t":1717009200}
+{"o":169.27650153,"h":169.6102100101,"l":168.5480703354,"c":168.9169091074,"v":464708.9788414778,"t":1717012800}
+{"o":168.9169091074,"h":169.7342742019,"l":167.7999395146,"c":169.2992450782,"v":579621.7069885532,"t":1717016400}
+{"o":169.2992450782,"h":169.7952681885,"l":168.5813266579,"c":169.5732579595,"v":460477.3651413263,"t":1717020000}
+{"o":169.5732579595,"h":169.6465266884,"l":167.9494232072,"c":168.1621774916,"v":459946.7324209263,"t":1717023600}
+{"o":168.1621774916,"h":169.2336709534,"l":167.8230237181,"c":168.0424140088,"v":642228.2921264534,"t":1717027200}
+{"o":168.0424140088,"h":168.560418978,"l":167.6789614114,"c":168.3030975175,"v":567268.8679397671,"t":1717030800}
+{"o":168.3030975175,"h":170.8173332585,"l":168.2236695887,"c":169.853323221,"v":416028.1633942823,"t":1717034400}
+{"o":169.853323221,"h":170.1998731426,"l":169.2481767547,"c":169.8469584707,"v":339013.6842303451,"t":1717038000}
+{"o":169.8469584707,"h":170.7724844927,"l":169.2960001304,"c":169.9652436934,"v":347220.1065239969,"t":1717041600}
+{"o":169.9652436934,"h":169.9730893653,"l":168.192079495,"c":168.6222076077,"v":374382.6241597364,"t":1717045200}
+{"o":168.6222076077,"h":168.6234638143,"l":165.9728782896,"c":166.0496999862,"v":548315.2014698004,"t":1717048800}
+{"o":166.0496999862,"h":166.5544225271,"l":164.2718226263,"c":164.9506307839,"v":552030.1273639337,"t":1717052400}
+{"o":164.9506307839,"h":165.6036912731,"l":163.4486845299,"c":165.4612843329,"v":476385.3988829487,"t":1717056000}
+{"o":165.4612843329,"h":165.803333259,"l":164.6060170947,"c":165.7946258118,"v":350535.6505337653,"t":1717059600}
+{"o":165.7946258118,"h":167.099635117,"l":165.0001476488,"c":166.67206544,"v":397870.8443032852,"t":1717063200}
+{"o":166.67206544,"h":167.2294976636,"l":166.1099156517,"c":166.1532126919,"v":373766.4402412153,"t":1717066800}
+{"o":166.1532126919,"h":167.7441751035,"l":166.0205804858,"c":167.5293523969,"v":402419.8087822672,"t":1717070400}
+{"o":167.5293523969,"h":168.7385290203,"l":167.0341498894,"c":168.1369117298,"v":506581.4239534184,"t":1717074000}
+{"o":168.1369117298,"h":169.658114333,"l":168.0386740357,"c":168.0386740357,"v":499571.655607031,"t":1717077600}
+{"o":168.0386740357,"h":168.958020481,"l":167.400802186,"c":168.4561564427,"v":487096.1472631437,"t":1717081200}
+{"o":168.4561564427,"h":169.934676813,"l":168.1953458055,"c":169.7861855128,"v":539754.3171135589,"t":1717084800}
+{"o":169.7861855128,"h":172.5493875469,"l":169.3806154718,"c":171.4819449953,"v":536636.1681515732,"t":1717088400}
+{"o":171.4819449953,"h":171.8644539648,"l":170.4502421358,"c":170.8505054273,"v":472059.3728005576,"t":1717092000}
+{"o":170.8505054273,"h":170.8747090795,"l":167.9854781694,"c":168.4955790553,"v":463154.999444203,"t":1717095600}
+{"o":168.4955790553,"h":168.4955790553,"l":166.2787669738,"c":167.3580992004,"v":551543.5011942424,"t":1717099200}
+{"o":167.3580992004,"h":167.4879520139,"l":165.8058945408,"c":166.8685282739,"v":688725.6760591296,"t":1717102800}
+{"o":166.8685282739,"h":167.211583623,"l":166.410545934,"c":167.211583623,"v":513619.4215890687,"t":1717106400}
+{"o":167.211583623,"h":167.6767167853,"l":166.8559656963,"c":166.9304242596,"v":444941.3674398527,"t":1717110000}
+{"o":166.9304242596,"h":167.0493801149,"l":165.619121701,"c":166.5571913583,"v":433285.0906440957,"t":1717113600}
+{"o":166.5571913583,"h":167.5158351231,"l":166.2021813484,"c":166.2346174097,"v":354981.4369034944,"t":1717117200}
+{"o":166.2346174097,"h":167.5333349723,"l":166.233650499,"c":167.0646615994,"v":333599.0021749467,"t":1717120800}
+{"o":167.0646615994,"h":167.5173048798,"l":166.8519914732,"c":167.3166560075,"v":299637.7372481023,"t":1717124400}
+{"o":167.3166560075,"h":167.7080869093,"l":166.9466858587,"c":167.1247477302,"v":319798.718380475,"t":1717128000}
+{"o":167.1247477302,"h":167.126694662,"l":165.021559802,"c":165.9625692189,"v":377761.0561334004,"t":1717131600}
+{"o":165.9625692189,"h":166.7378959542,"l":165.6393078804,"c":165.975211795,"v":283531.8795868108,"t":1717135200}
+{"o":165.975211795,"h":166.752988047,"l":165.923611883,"c":166.6048639894,"v":258240.3128705029,"t":1717138800}
+{"o":166.6048639894,"h":167.3531042788,"l":166.5354454824,"c":167.0676639575,"v":268927.4861207698,"t":1717142400}
+{"o":167.0676639575,"h":167.1985583949,"l":166.1194046926,"c":166.8836934819,"v":443222.7171733516,"t":1717146000}
+{"o":166.8836934819,"h":167.6793298622,"l":166.6854416983,"c":167.5555771882,"v":319674.3991582179,"t":1717149600}
+{"o":167.5555771882,"h":168.9308428737,"l":167.3994829203,"c":168.6793496192,"v":320850.1142117006,"t":1717153200}
+{"o":168.6793496192,"h":170.8758877108,"l":168.4288078768,"c":169.5427795628,"v":517505.0524229971,"t":1717156800}
+{"o":169.5427795628,"h":170.467913289,"l":167.3056193279,"c":167.4381992193,"v":487930.1706213247,"t":1717160400}
+{"o":167.4381992193,"h":167.4381992193,"l":165.6854765238,"c":166.5681992265,"v":634313.0549206227,"t":1717164000}
+{"o":166.5681992265,"h":166.8384070438,"l":164.6827367317,"c":164.6952918905,"v":483517.6975166055,"t":1717167600}
+{"o":164.6952918905,"h":165.7832373945,"l":163.8755898392,"c":165.651475722,"v":588336.1059926741,"t":1717171200}
+{"o":165.651475722,"h":166.0988997771,"l":165.3020689926,"c":165.9796567522,"v":392348.394815911,"t":1717174800}
+{"o":165.9796567522,"h":166.1732356368,"l":165.2009453768,"c":165.8199533584,"v":341433.6502177633,"t":1717178400}
+{"o":165.8199533584,"h":166.8088299036,"l":165.5811846248,"c":166.2986772022,"v":399747.0478593303,"t":1717182000}
+{"o":166.2986772022,"h":166.7179991537,"l":165.9031329712,"c":166.5238794212,"v":416800.7516183474,"t":1717185600}
+{"o":166.5238794212,"h":166.8996705149,"l":166.30073332,"c":166.3684916979,"v":402638.0078147276,"t":1717189200}
+{"o":166.3684916979,"h":166.6324584065,"l":166.0399042147,"c":166.1526565447,"v":317007.1512909143,"t":1717192800}
+{"o":166.1526565447,"h":166.2029121553,"l":165.0174689384,"c":165.5119434242,"v":388296.2799840823,"t":1717196400}
+{"o":165.5119434242,"h":167.0100118955,"l":165.5119434242,"c":166.7864704166,"v":379700.9160300826,"t":1717200000}
+{"o":166.7864704166,"h":167.0322837752,"l":166.2218391672,"c":166.7213652015,"v":341883.5457760004,"t":1717203600}
+{"o":166.7213652015,"h":167.5187798801,"l":166.6422389418,"c":167.5187798801,"v":316333.9339301481,"t":1717207200}
+{"o":167.5187798801,"h":167.7324158507,"l":166.9548370317,"c":167.0935452452,"v":299235.5768574549,"t":1717210800}
+{"o":167.0935452452,"h":167.3943871379,"l":166.6548472439,"c":167.2908902747,"v":311489.5283976072,"t":1717214400}
+{"o":167.2908902747,"h":167.3338186832,"l":166.7228911569,"c":167.0458571097,"v":313092.5579566528,"t":1717218000}
+{"o":167.0458571097,"h":167.1555435202,"l":166.7989576533,"c":167.0783532676,"v":292523.5580578779,"t":1717221600}
+{"o":167.0783532676,"h":167.168562678,"l":166.4444983675,"c":166.7338288351,"v":299595.681308733,"t":1717225200}
+{"o":166.7338288351,"h":167.3788737901,"l":166.6821921726,"c":167.1703479952,"v":300160.9789945339,"t":1717228800}
+{"o":167.1703479952,"h":167.314892837,"l":166.8405106802,"c":166.895643443,"v":273210.8442297212,"t":1717232400}
+{"o":166.895643443,"h":167.1534611146,"l":166.5992774918,"c":166.6022800363,"v":244550.634710077,"t":1717236000}
+{"o":166.6022800363,"h":166.9012341597,"l":166.4808255854,"c":166.8931296822,"v":268823.7911723626,"t":1717239600}
+{"o":166.8931296822,"h":167.2943577192,"l":166.7279800091,"c":166.7760818993,"v":245933.9192164887,"t":1717243200}
+{"o":166.7760818993,"h":167.2915125903,"l":166.750158582,"c":167.1004513344,"v":324093.2965878564,"t":1717246800}
+{"o":167.1004513344,"h":167.6106539943,"l":166.9443125644,"c":167.41530034,"v":519405.0005172889,"t":1717250400}
+{"o":167.41530034,"h":167.8942968074,"l":167.2446728427,"c":167.2446728427,"v":405388.5566629814,"t":1717254000}
+{"o":167.2446728427,"h":167.442660949,"l":166.853728935,"c":167.1013789861,"v":374247.0382224679,"t":1717257600}
+{"o":167.1013789861,"h":167.4061835263,"l":166.838995901,"c":167.3815469589,"v":391403.6952867469,"t":1717261200}
+{"o":167.3815469589,"h":167.4708253596,"l":167.0050362047,"c":167.2926722795,"v":389064.405875512,"t":1717264800}
+{"o":167.2926722795,"h":167.5446875304,"l":167.0647120246,"c":167.3697772186,"v":469799.3521991915,"t":1717268400}
+{"o":167.3697772186,"h":167.7067496698,"l":167.0820058334,"c":167.2803623098,"v":426843.9863103579,"t":1717272000}
+{"o":167.2803623098,"h":167.3219134329,"l":166.7637377695,"c":166.9209215176,"v":441371.3228989667,"t":1717275600}
+{"o":166.9209215176,"h":167.1761634904,"l":166.5728264711,"c":166.687563699,"v":401930.8881886487,"t":1717279200}
+{"o":166.687563699,"h":166.8658877763,"l":165.5988987656,"c":166.080264398,"v":416759.4533875772,"t":1717282800}
+{"o":166.080264398,"h":166.8239880881,"l":165.8766565195,"c":166.6904931814,"v":333194.0541607232,"t":1717286400}
+{"o":166.6904931814,"h":167.0665179553,"l":166.3262906526,"c":166.3762607964,"v":426618.5365620387,"t":1717290000}
+{"o":166.3762607964,"h":166.7008713337,"l":165.4237425274,"c":165.7490694695,"v":467145.9670046358,"t":1717293600}
+{"o":165.7490694695,"h":166.2326317516,"l":165.6125526804,"c":166.1230811576,"v":399208.4091696605,"t":1717297200}
+{"o":166.1230811576,"h":166.2320513918,"l":165.703415625,"c":165.8387675421,"v":344714.2184453392,"t":1717300800}
+{"o":165.8387675421,"h":166.199066637,"l":165.8387675421,"c":165.9971891781,"v":283611.6201311241,"t":1717304400}
+{"o":165.9971891781,"h":166.5290136756,"l":165.9730735131,"c":166.1860178769,"v":291298.6492993078,"t":1717308000}
+{"o":166.1860178769,"h":166.2829498901,"l":164.8887202774,"c":164.9744001922,"v":323597.5054657824,"t":1717311600}
+{"o":164.9744001922,"h":165.5004022946,"l":164.86300991,"c":165.180441524,"v":249761.2970018518,"t":1717315200}
+{"o":165.180441524,"h":165.3625876741,"l":164.1263189999,"c":164.5503633379,"v":315851.52344294,"t":1717318800}
+{"o":164.5503633379,"h":164.67845087,"l":163.885966043,"c":164.5669354015,"v":258167.129785316,"t":1717322400}
+{"o":164.5669354015,"h":166.1753233064,"l":164.1274744331,"c":166.0516037583,"v":307612.9173192701,"t":1717326000}
+{"o":166.0516037583,"h":166.2562499979,"l":164.889762379,"c":164.9813959391,"v":307156.9753788867,"t":1717329600}
+{"o":164.9813959391,"h":165.8885754914,"l":164.5758009629,"c":165.6154761232,"v":300100.8353424394,"t":1717333200}
+{"o":165.6154761232,"h":165.9094379395,"l":164.7443144891,"c":165.5850848527,"v":434316.9496748771,"t":1717336800}
+{"o":165.5850848527,"h":165.6062362019,"l":164.7931625742,"c":165.1527890461,"v":505215.0257516516,"t":1717340400}
+{"o":165.1527890461,"h":165.2985764603,"l":163.9824663528,"c":164.4462976786,"v":452344.6610434594,"t":1717344000}
+{"o":164.4462976786,"h":164.4540712528,"l":162.2150445541,"c":162.2150445541,"v":470888.4794855536,"t":1717347600}
+{"o":162.2150445541,"h":163.3180107448,"l":161.2646694911,"c":163.030818838,"v":541097.5184860176,"t":1717351200}
+{"o":163.030818838,"h":163.3230826371,"l":162.1561296138,"c":163.1583399934,"v":425511.2331402377,"t":1717354800}
+{"o":163.1583399934,"h":163.2278639732,"l":161.6197728817,"c":163.1623157471,"v":427249.8397509778,"t":1717358400}
+{"o":163.1623157471,"h":163.3418987413,"l":162.6059340217,"c":162.6059340217,"v":599897.2490057164,"t":1717362000}
+{"o":162.6059340217,"h":163.5257643233,"l":162.4758539737,"c":163.287567551,"v":410476.374473982,"t":1717365600}
+{"o":163.287567551,"h":163.6547119371,"l":163.1159671764,"c":163.1159671764,"v":348847.4902370573,"t":1717369200}
+{"o":163.1159671764,"h":163.4674823832,"l":161.6705701896,"c":162.4499094908,"v":767653.3715931363,"t":1717372800}
+{"o":162.4499094908,"h":164.8682417198,"l":162.3996119119,"c":164.5491102219,"v":690241.7082569071,"t":1717376400}
+{"o":164.5491102219,"h":165.1608520358,"l":163.8560248652,"c":164.068630792,"v":442529.0861215239,"t":1717380000}
+{"o":164.068630792,"h":164.1915244484,"l":163.0844357521,"c":163.69027254,"v":415105.627191045,"t":1717383600}
+{"o":163.69027254,"h":164.1415383971,"l":162.7382024171,"c":163.7500304579,"v":456775.9731995396,"t":1717387200}
+{"o":163.7500304579,"h":165.1819605663,"l":163.7425307298,"c":164.6338415935,"v":437125.5161000013,"t":1717390800}
+{"o":164.6338415935,"h":165.7424947807,"l":164.3175914061,"c":165.4375862397,"v":429066.9935292059,"t":1717394400}
+{"o":165.4375862397,"h":165.7920422205,"l":164.6453974113,"c":165.3571642323,"v":393245.1740097224,"t":1717398000}
+{"o":165.3571642323,"h":166.9411174288,"l":165.2167357711,"c":165.7845904809,"v":431340.5256820207,"t":1717401600}
+{"o":165.7845904809,"h":165.8877018504,"l":164.8065251823,"c":165.1973226857,"v":340037.3250447389,"t":1717405200}
+{"o":165.1973226857,"h":165.8721464069,"l":164.761625968,"c":164.9002642416,"v":373070.1952257201,"t":1717408800}
+{"o":164.9002642416,"h":165.4841967299,"l":164.5788391836,"c":164.8056262391,"v":371553.3883444267,"t":1717412400}
+{"o":164.8056262391,"h":166.7194816607,"l":164.8056262391,"c":166.6735486136,"v":436518.6259663201,"t":1717416000}
+{"o":166.6735486136,"h":167.3060060874,"l":166.198371641,"c":166.3036420934,"v":571068.6343963665,"t":1717419600}
+{"o":166.3036420934,"h":166.6932807461,"l":163.0952554441,"c":163.4510224076,"v":690643.6352480756,"t":1717423200}
+{"o":163.4510224076,"h":165.2669954014,"l":163.359318603,"c":164.8024823601,"v":637487.5190998313,"t":1717426800}
+{"o":164.8024823601,"h":164.9394465075,"l":163.6367564333,"c":164.2557661582,"v":492997.0549781322,"t":1717430400}
+{"o":164.2557661582,"h":165.9132348044,"l":163.752551776,"c":165.2930120811,"v":514183.4278307747,"t":1717434000}
+{"o":165.2930120811,"h":166.1907762849,"l":164.9917077388,"c":166.1676240343,"v":447822.0723426009,"t":1717437600}
+{"o":166.1676240343,"h":166.974281398,"l":165.8048671233,"c":166.974281398,"v":517487.6531235682,"t":1717441200}
+{"o":151.3869285703,"h":153.1801289602,"l":148.4429950568,"c":151.3869285703,"v":576831.4452435754,"t":1710244800}
+{"o":151.3869285703,"h":151.951283957,"l":149.3840805731,"c":150.3589380083,"v":585215.9898516474,"t":1710248400}
+{"o":150.3589380083,"h":151.998066612,"l":148.0278489045,"c":149.1293248191,"v":711903.8501160954,"t":1710252000}
+{"o":149.1293248191,"h":151.9158693327,"l":147.4021708087,"c":150.3281586176,"v":808291.7255525037,"t":1710255600}
+{"o":150.3281586176,"h":150.9703593529,"l":145.7197437105,"c":146.3343064897,"v":894796.4497715706,"t":1710259200}
+{"o":146.3343064897,"h":150.462827512,"l":108.7082717242,"c":147.440499365,"v":1311738.036547024,"t":1710262800}
+{"o":147.440499365,"h":150.6292939585,"l":147.0412182246,"c":149.4641357907,"v":587396.0187453832,"t":1710266400}
+{"o":149.4641357907,"h":150.2017634335,"l":143.5061067866,"c":150.056862489,"v":463689.6904060871,"t":1710270000}
+{"o":150.056862489,"h":150.0860042103,"l":147.7866933471,"c":148.440269655,"v":667559.618862602,"t":1710273600}
+{"o":148.440269655,"h":148.7103672542,"l":147.1301479408,"c":147.5708624189,"v":480155.9150995055,"t":1710277200}
+{"o":147.5708624189,"h":148.7605598722,"l":147.0782280826,"c":148.4357400986,"v":433795.7917132039,"t":1710280800}
+{"o":148.4357400986,"h":151.3002799101,"l":147.9526233084,"c":151.1422785393,"v":437282.6539389849,"t":1710284400}
+{"o":151.1422785393,"h":151.6937301537,"l":149.5269116985,"c":149.664969245,"v":490010.8515577398,"t":1710288000}
+{"o":149.664969245,"h":151.0700875729,"l":148.0056334643,"c":150.4413439504,"v":552198.3318538432,"t":1710291600}
+{"o":150.4413439504,"h":150.6743329211,"l":149.4182330382,"c":149.9630910481,"v":357506.2448080452,"t":1710295200}
+{"o":149.9630910481,"h":150.2410373061,"l":148.8512176485,"c":149.4125268516,"v":356321.7499047002,"t":1710298800}
+{"o":149.4125268516,"h":150.4127127312,"l":148.8323237193,"c":150.0802241093,"v":338411.2143263583,"t":1710302400}
+{"o":150.0802241093,"h":153.1489475986,"l":149.479629899,"c":151.785662115,"v":575339.2269290753,"t":1710306000}
+{"o":151.785662115,"h":153.0300137881,"l":151.5440939669,"c":152.5979407553,"v":268233.2712793064,"t":1710309600}
+{"o":152.5979407553,"h":153.0402541927,"l":150.4589608129,"c":150.9215944337,"v":343992.9368358728,"t":1710313200}
+{"o":150.9215944337,"h":153.2610231627,"l":150.6401988704,"c":152.4995315563,"v":370096.3206471722,"t":1710316800}
+{"o":152.4995315563,"h":153.2109311011,"l":151.6533115594,"c":152.2015609636,"v":295902.7739445415,"t":1710320400}
+{"o":152.2015609636,"h":152.883339158,"l":151.271917459,"c":152.8094114723,"v":324416.8039224151,"t":1710324000}
+{"o":152.8094114723,"h":154.82981591,"l":152.1484127748,"c":153.9203003622,"v":346400.3957249392,"t":1710327600}
+{"o":153.9203003622,"h":157.0310793781,"l":152.2667848386,"c":152.9905500817,"v":444178.9061251834,"t":1710331200}
+{"o":152.9905500817,"h":153.9156504619,"l":150.1720752535,"c":151.3979424665,"v":520815.1772395439,"t":1710334800}
+{"o":151.3979424665,"h":155.4070908424,"l":151.1267653299,"c":155.2697284939,"v":567139.1723865643,"t":1710338400}
+{"o":155.2697284939,"h":159.6993827458,"l":154.2477084564,"c":157.4414366597,"v":795906.7907654608,"t":1710342000}
+{"o":157.4414366597,"h":158.4944716578,"l":153.918593525,"c":158.3423823172,"v":745094.4603243,"t":1710345600}
+{"o":158.3423823172,"h":159.8596324791,"l":157.5709278869,"c":159.3458147482,"v":679688.7543085123,"t":1710349200}
+{"o":159.3458147482,"h":162.1318041339,"l":158.7361146116,"c":161.4049202965,"v":636650.7291766945,"t":1710352800}
+{"o":161.4049202965,"h":162.0694847406,"l":159.7124328952,"c":161.248266721,"v":523182.3048665748,"t":1710356400}
+{"o":161.248266721,"h":162.2944907833,"l":155.8248947796,"c":159.959669128,"v":515883.0131310647,"t":1710360000}
+{"o":159.959669128,"h":168.7834801829,"l":159.6047714258,"c":165.4187779945,"v":687667.6542300456,"t":1710363600}
+{"o":165.4187779945,"h":165.890380192,"l":159.7278493211,"c":163.581456313,"v":690764.6221530021,"t":1710367200}
+{"o":163.581456313,"h":165.6534848942,"l":162.9611419443,"c":163.9926918833,"v":511260.9756710138,"t":1710370800}
+{"o":163.9926918833,"h":169.5314024356,"l":163.1357504482,"c":167.9456431533,"v":658453.1287319491,"t":1710374400}
+{"o":167.9456431533,"h":169.0305148373,"l":164.1683178727,"c":166.6067195486,"v":653943.7588887117,"t":1710378000}
+{"o":166.6067195486,"h":168.5659244362,"l":154.2199930963,"c":165.932403918,"v":629596.5419333003,"t":1710381600}
+{"o":165.932403918,"h":168.6094013105,"l":164.9077748552,"c":167.7501357654,"v":605251.711557645,"t":1710385200}
+{"o":167.7501357654,"h":167.7501357654,"l":165.9950916806,"c":166.6337155694,"v":484141.3927305382,"t":1710388800}
+{"o":166.6337155694,"h":168.8486956427,"l":165.4144813036,"c":166.8982985752,"v":513217.9880899508,"t":1710392400}
+{"o":166.8982985752,"h":170.5271892808,"l":166.4557554818,"c":169.2482801338,"v":527958.7071710653,"t":1710396000}
+{"o":169.2482801338,"h":170.1252982337,"l":166.865467776,"c":168.5257413521,"v":509588.1959115748,"t":1710399600}
+{"o":168.5257413521,"h":169.5734144393,"l":168.216011211,"c":169.401402741,"v":518407.2566206808,"t":1710403200}
+{"o":169.401402741,"h":175.1150417799,"l":169.0652527161,"c":172.4510220855,"v":677946.8436213429,"t":1710406800}
+{"o":172.4510220855,"h":174.5216740267,"l":165.352348296,"c":173.2836117541,"v":740483.6547850412,"t":1710410400}
+{"o":173.2836117541,"h":173.68595464,"l":168.6182977532,"c":173.2664477973,"v":670932.0269080495,"t":1710414000}
+{"o":173.2664477973,"h":173.9847444535,"l":169.5755165953,"c":172.3059468294,"v":623651.3904310714,"t":1710417600}
+{"o":172.3059468294,"h":172.7924235528,"l":160.4012194002,"c":166.3825058133,"v":923608.6340091126,"t":1710421200}
+{"o":166.3825058133,"h":171.2004028761,"l":165.3814490795,"c":168.3171409282,"v":942148.8872367739,"t":1710424800}
+{"o":168.3171409282,"h":171.6879452344,"l":164.6261901508,"c":167.1134600233,"v":1115801.2472163432,"t":1710428400}
+{"o":167.1134600233,"h":172.2803068122,"l":163.6415681779,"c":169.194882013,"v":1086616.4173447411,"t":1710432000}
+{"o":169.194882013,"h":171.0784738415,"l":167.1918041133,"c":167.4074133464,"v":796983.8786758976,"t":1710435600}
+{"o":167.4074133464,"h":167.7962559588,"l":161.7704570245,"c":164.6361766918,"v":836894.8168180292,"t":1710439200}
+{"o":164.6361766918,"h":167.1529986963,"l":159.031207752,"c":161.9304905666,"v":1159190.3490875922,"t":1710442800}
+{"o":161.9304905666,"h":168.781230716,"l":161.7294861821,"c":167.9349790638,"v":731077.5022154675,"t":1710446400}
+{"o":167.9349790638,"h":169.677194145,"l":167.0875449411,"c":168.6262258531,"v":572212.2952224625,"t":1710450000}
+{"o":168.6262258531,"h":173.430446384,"l":168.6210569565,"c":172.2737442741,"v":722860.4354238115,"t":1710453600}
+{"o":172.2737442741,"h":177.9447266766,"l":172.117557025,"c":175.6641794573,"v":678287.3176929227,"t":1710457200}
+{"o":175.6641794573,"h":179.3363532898,"l":175.6641794573,"c":179.3363532898,"v":750346.2511375337,"t":1710460800}
+{"o":179.3363532898,"h":184.7665976922,"l":179.3363532898,"c":183.4387431696,"v":947727.0353153372,"t":1710464400}
+{"o":183.4387431696,"h":185.1671689584,"l":175.2945804736,"c":179.054276205,"v":1235718.7734081619,"t":1710468000}
+{"o":179.054276205,"h":181.6593952855,"l":170.294319642,"c":175.6281129844,"v":1555558.949822363,"t":1710471600}
+{"o":175.6281129844,"h":179.096626551,"l":171.766829752,"c":172.9548188595,"v":1234046.6366234801,"t":1710475200}
+{"o":172.9548188595,"h":178.3803391887,"l":172.4112049984,"c":173.8563810736,"v":1062481.2092934276,"t":1710478800}
+{"o":173.8563810736,"h":181.4868336617,"l":172.6765904709,"c":178.7645398913,"v":1063076.5206620323,"t":1710482400}
+{"o":178.7645398913,"h":179.2097837761,"l":172.5140257316,"c":175.5469483645,"v":782077.3198151514,"t":1710486000}
+{"o":175.5469483645,"h":176.6550436344,"l":166.6744652497,"c":166.8360433392,"v":1282539.6801984503,"t":1710489600}
+{"o":166.8360433392,"h":173.5944686646,"l":164.2398595294,"c":172.7229366673,"v":1661394.2274254053,"t":1710493200}
+{"o":172.7229366673,"h":172.7229366673,"l":169.1511074471,"c":169.4910880552,"v":1023700.1454514032,"t":1710496800}
+{"o":169.4910880552,"h":170.26289259,"l":165.6249931503,"c":169.3831425223,"v":1015091.9113312308,"t":1710500400}
+{"o":169.3831425223,"h":172.8195406431,"l":167.7441214513,"c":171.6669419716,"v":1076331.7205563788,"t":1710504000}
+{"o":171.6669419716,"h":183.8046726366,"l":171.2304334807,"c":181.6420635296,"v":1263109.4234717391,"t":1710507600}
+{"o":181.6420635296,"h":182.8550654837,"l":178.2560034356,"c":181.8094715032,"v":1239439.4516119978,"t":1710511200}
+{"o":181.8094715032,"h":184.4364717541,"l":178.00919266,"c":181.4048612284,"v":1441675.4993229024,"t":1710514800}
+{"o":181.4048612284,"h":183.5230955432,"l":177.8611720165,"c":180.9447900227,"v":1434364.1502245907,"t":1710518400}
+{"o":180.9447900227,"h":182.6268146321,"l":178.9278685469,"c":180.9897961681,"v":966830.1726899781,"t":1710522000}
+{"o":180.9897961681,"h":187.7755777092,"l":180.0145428121,"c":186.4912730211,"v":1064248.1377553514,"t":1710525600}
+{"o":186.4912730211,"h":188.6429448591,"l":181.7718608762,"c":182.6633867996,"v":1089933.2709853114,"t":1710529200}
+{"o":182.6633867996,"h":183.0786212107,"l":175.0145662958,"c":176.4559520955,"v":1187167.1266332027,"t":1710532800}
+{"o":176.4559520955,"h":179.3192931948,"l":175.8447125057,"c":178.8990492928,"v":682832.7330347263,"t":1710536400}
+{"o":178.8990492928,"h":183.7264024994,"l":178.2121428517,"c":183.7264024994,"v":658036.3233385812,"t":1710540000}
+{"o":183.7264024994,"h":185.1750032222,"l":181.5939789569,"c":183.4251546868,"v":793198.3836350087,"t":1710543600}
+{"o":183.4251546868,"h":184.2348588734,"l":180.1141382746,"c":180.8689266924,"v":756328.9526505619,"t":1710547200}
+{"o":180.8689266924,"h":186.2183306551,"l":180.1773841566,"c":184.7132543476,"v":865407.3192427534,"t":1710550800}
+{"o":184.7132543476,"h":186.0269268921,"l":183.0816775814,"c":185.8429709145,"v":838872.4948848005,"t":1710554400}
+{"o":185.8429709145,"h":188.7699808951,"l":185.0353454193,"c":187.3053165158,"v":1120986.4416221743,"t":1710558000}
+{"o":187.3053165158,"h":189.7026746226,"l":185.9099728336,"c":187.6839958447,"v":1041493.5013303141,"t":1710561600}
+{"o":187.6839958447,"h":192.5791202812,"l":185.0339157506,"c":191.862942937,"v":1351933.7329305103,"t":1710565200}
+{"o":191.862942937,"h":191.9914183148,"l":188.3232654106,"c":189.6214227318,"v":959295.5506303959,"t":1710568800}
+{"o":189.6214227318,"h":193.3574705868,"l":189.1219355562,"c":192.604298286,"v":1026620.6261418845,"t":1710572400}
+{"o":192.604298286,"h":193.8293084404,"l":191.0746686744,"c":191.4483939327,"v":712614.4777704858,"t":1710576000}
+{"o":191.4483939327,"h":194.3920819315,"l":191.1127627658,"c":193.8440213044,"v":1072791.4804636911,"t":1710579600}
+{"o":193.8440213044,"h":197.7008941455,"l":192.8499417065,"c":195.4382098218,"v":1254375.4837577387,"t":1710583200}
+{"o":195.4382098218,"h":196.9550421986,"l":189.5029662769,"c":192.4423352568,"v":1516020.0318176763,"t":1710586800}
+{"o":192.4423352568,"h":194.3239201565,"l":187.6542633377,"c":190.5824171565,"v":1464470.777413466,"t":1710590400}
+{"o":190.5824171565,"h":193.3297989519,"l":188.5384198774,"c":188.6052457471,"v":1204559.2236896909,"t":1710594000}
+{"o":188.6052457471,"h":190.9521079721,"l":187.6561039253,"c":190.3478723452,"v":1286319.857225846,"t":1710597600}
+{"o":190.3478723452,"h":195.6964348104,"l":188.7572375622,"c":194.7562823887,"v":1188344.6121583204,"t":1710601200}
+{"o":194.7562823887,"h":195.2340166326,"l":190.8669464081,"c":192.4510935525,"v":1290178.2944459256,"t":1710604800}
+{"o":192.4510935525,"h":193.0566458272,"l":183.988578973,"c":187.9446956544,"v":1527790.3718531013,"t":1710608400}
+{"o":187.9446956544,"h":189.0224668798,"l":177.3501961208,"c":182.5378235377,"v":1666440.4399746852,"t":1710612000}
+{"o":182.5378235377,"h":185.7581974275,"l":178.275264668,"c":179.5813940873,"v":1057492.0411915472,"t":1710615600}
+{"o":179.5813940873,"h":185.4670552411,"l":176.8517162635,"c":182.5390956824,"v":906296.813194226,"t":1710619200}
+{"o":182.5390956824,"h":184.0857208234,"l":176.2315394089,"c":179.9923142755,"v":993699.0925024832,"t":1710622800}
+{"o":179.9923142755,"h":183.3941138485,"l":174.2999118051,"c":180.6149790609,"v":874612.3985286055,"t":1710626400}
+{"o":180.6149790609,"h":183.7252016608,"l":176.726078187,"c":181.6791139186,"v":1159998.7584841934,"t":1710630000}
+{"o":181.6791139186,"h":189.0461086918,"l":181.2874471085,"c":181.9190193519,"v":991775.4983417386,"t":1710633600}
+{"o":181.9190193519,"h":186.5176670641,"l":181.8574386251,"c":186.4336473675,"v":720744.0128839369,"t":1710637200}
+{"o":186.4336473675,"h":187.7394441727,"l":183.6876783799,"c":187.0811188578,"v":786132.5688652333,"t":1710640800}
+{"o":187.0811188578,"h":187.471310148,"l":183.4526262696,"c":186.0573609225,"v":901127.640598295,"t":1710644400}
+{"o":186.0573609225,"h":186.4656731572,"l":182.2944656373,"c":183.5112525333,"v":984940.7523112305,"t":1710648000}
+{"o":183.5112525333,"h":187.7254953537,"l":182.4648823392,"c":187.4434437574,"v":1345594.5233993202,"t":1710651600}
+{"o":187.4434437574,"h":189.7555605,"l":182.5081205703,"c":182.668223309,"v":1801971.3644683107,"t":1710655200}
+{"o":182.668223309,"h":183.9400122151,"l":178.1774177655,"c":181.5163800475,"v":1805657.1571022091,"t":1710658800}
+{"o":181.5163800475,"h":187.4092164662,"l":179.3241979057,"c":186.0829068964,"v":1228661.1813016022,"t":1710662400}
+{"o":186.0829068964,"h":187.2825430904,"l":184.3918718322,"c":185.3214034576,"v":909777.918145014,"t":1710666000}
+{"o":185.3214034576,"h":193.6245062736,"l":185.3058021829,"c":192.6587094136,"v":962500.706418558,"t":1710669600}
+{"o":192.6587094136,"h":193.2792293413,"l":190.7404450504,"c":191.2735583572,"v":870649.0126360357,"t":1710673200}
+{"o":191.2735583572,"h":195.1023364324,"l":187.9616222743,"c":189.1984367423,"v":1261674.9492819633,"t":1710676800}
+{"o":189.1984367423,"h":192.6936090968,"l":188.5952670382,"c":192.5859055745,"v":981556.9286590923,"t":1710680400}
+{"o":192.5859055745,"h":192.6595026188,"l":189.9475550891,"c":192.000525798,"v":898104.6493982773,"t":1710684000}
+{"o":192.000525798,"h":195.5604300635,"l":190.1369453909,"c":195.146846206,"v":839305.2712214023,"t":1710687600}
+{"o":195.146846206,"h":195.7890112196,"l":191.4704030133,"c":192.7236278017,"v":768975.6131966382,"t":1710691200}
+{"o":192.7236278017,"h":195.5864677902,"l":191.9316852385,"c":195.4168908508,"v":692371.5649790858,"t":1710694800}
+{"o":195.4168908508,"h":197.7395814013,"l":193.7093419468,"c":194.6964090595,"v":812166.5985191189,"t":1710698400}
+{"o":194.6964090595,"h":196.32092274,"l":194.1819185139,"c":195.3714639397,"v":601916.4549758784,"t":1710702000}
+{"o":195.3714639397,"h":197.5644056241,"l":194.5524673852,"c":196.3850144534,"v":668063.1550127338,"t":1710705600}
+{"o":196.3850144534,"h":197.9347098695,"l":195.6762745017,"c":196.2864627667,"v":609476.3294992066,"t":1710709200}
+{"o":196.2864627667,"h":203.8063505393,"l":195.6631837355,"c":200.3914860178,"v":816189.8079290998,"t":1710712800}
+{"o":200.3914860178,"h":203.1500195524,"l":197.8167671127,"c":201.1730265037,"v":1073172.8427689029,"t":1710716400}
+{"o":201.1730265037,"h":201.4105873854,"l":193.4182371294,"c":195.4058961344,"v":789788.1639312732,"t":1710720000}
+{"o":195.4058961344,"h":199.5789517622,"l":193.321379746,"c":198.567838659,"v":712322.3843982281,"t":1710723600}
+{"o":198.567838659,"h":203.5508696165,"l":197.7331295833,"c":202.4128221464,"v":650388.5291081815,"t":1710727200}
+{"o":202.4128221464,"h":204.9670823305,"l":201.5314284676,"c":203.2287006899,"v":796900.0810189919,"t":1710730800}
+{"o":203.2287006899,"h":204.4441647173,"l":200.2854675997,"c":202.5602029553,"v":721043.1352079588,"t":1710734400}
+{"o":202.5602029553,"h":204.1862357439,"l":201.2033002613,"c":203.0014193113,"v":679368.6329557714,"t":1710738000}
+{"o":203.0014193113,"h":203.8201098874,"l":200.5843156128,"c":200.8562906481,"v":553093.5556524626,"t":1710741600}
+{"o":200.8562906481,"h":203.3580248101,"l":197.1999881162,"c":202.5790412092,"v":1387473.1868946529,"t":1710745200}
+{"o":202.5790412092,"h":203.2884752567,"l":198.0908286462,"c":202.3057151418,"v":2462795.5334035805,"t":1710748800}
+{"o":202.3057151418,"h":207.5788535021,"l":199.574582013,"c":206.6158914742,"v":2974229.0219793753,"t":1710752400}
+{"o":206.6158914742,"h":211.3548280174,"l":206.0512038824,"c":208.3070854849,"v":3669253.7085433099,"t":1710756000}
+{"o":208.3070854849,"h":208.7495244778,"l":204.8792450415,"c":207.753830371,"v":2479465.568923383,"t":1710759600}
+{"o":207.753830371,"h":208.6009014277,"l":204.9775172744,"c":208.2806374899,"v":1764218.4759631867,"t":1710763200}
+{"o":208.2806374899,"h":210.7188406733,"l":201.1936373659,"c":204.3063607561,"v":1833384.7410095187,"t":1710766800}
+{"o":204.3063607561,"h":215.9357904961,"l":197.8984384935,"c":200.2089072787,"v":1573011.7073878238,"t":1710770400}
+{"o":200.2089072787,"h":203.3984854159,"l":188.1107914851,"c":203.1827479271,"v":1325990.7262531882,"t":1710774000}
+{"o":203.1827479271,"h":226.354354368,"l":195.1344349206,"c":199.0035792456,"v":1403785.0268847116,"t":1710777600}
+{"o":199.0035792456,"h":201.8836595964,"l":195.0078913258,"c":197.2579628692,"v":1418415.627074166,"t":1710781200}
+{"o":197.2579628692,"h":199.762755818,"l":196.1983005351,"c":198.6530591031,"v":852048.6275664879,"t":1710784800}
+{"o":198.6530591031,"h":200.7874794323,"l":196.8346889501,"c":197.7641231198,"v":711070.3127070972,"t":1710788400}
+{"o":197.7641231198,"h":201.7283781061,"l":197.7641231198,"c":199.7781167469,"v":642338.8635003632,"t":1710792000}
+{"o":199.7781167469,"h":204.3318792158,"l":199.0763076207,"c":201.2619764275,"v":786127.9845504642,"t":1710795600}
+{"o":201.2619764275,"h":202.3865066466,"l":196.2982550125,"c":197.5371149536,"v":1366820.6260094563,"t":1710799200}
+{"o":197.5371149536,"h":199.4235506301,"l":194.7156085091,"c":195.4858772266,"v":1126042.7845711182,"t":1710802800}
+{"o":195.4858772266,"h":198.8738432648,"l":192.3705393873,"c":193.373185462,"v":1528959.5097281646,"t":1710806400}
+{"o":193.373185462,"h":194.0158207052,"l":184.1084527282,"c":187.417817932,"v":2070014.4052499866,"t":1710810000}
+{"o":187.417817932,"h":190.6123324323,"l":181.2923934929,"c":183.1149973306,"v":1313385.5681587197,"t":1710813600}
+{"o":183.1149973306,"h":185.7035984262,"l":178.5215434217,"c":183.9227962618,"v":1253867.5274014361,"t":1710817200}
+{"o":183.9227962618,"h":190.162944503,"l":183.0659080238,"c":186.1416099844,"v":1929075.9734468099,"t":1710820800}
+{"o":186.1416099844,"h":188.5912602417,"l":182.5707922748,"c":185.065416124,"v":2283445.2220813427,"t":1710824400}
+{"o":185.065416124,"h":187.7755364287,"l":180.0667571926,"c":183.6371938131,"v":1406898.6414693482,"t":1710828000}
+{"o":183.6371938131,"h":186.5683999296,"l":178.170435587,"c":185.6344787724,"v":1567829.3909320389,"t":1710831600}
+{"o":185.6344787724,"h":185.9128605124,"l":170.4583530642,"c":175.3524452226,"v":1353468.0081256733,"t":1710835200}
+{"o":175.3524452226,"h":180.0713518888,"l":170.8017568997,"c":178.88215486,"v":1317696.0389970355,"t":1710838800}
+{"o":178.88215486,"h":179.269977244,"l":171.9805878612,"c":175.0913538042,"v":995781.1085462508,"t":1710842400}
+{"o":175.0913538042,"h":178.4937813095,"l":169.5432496549,"c":177.3689335948,"v":1237519.6412636382,"t":1710846000}
+{"o":177.3689335948,"h":188.5724307383,"l":176.7099778487,"c":182.6701011747,"v":1210239.7661357392,"t":1710849600}
+{"o":182.6701011747,"h":183.4500476224,"l":179.1587513362,"c":181.1068765703,"v":917942.3820741206,"t":1710853200}
+{"o":181.1068765703,"h":181.3484914965,"l":176.4950924282,"c":178.7561041494,"v":845336.1690586904,"t":1710856800}
+{"o":178.7561041494,"h":184.1002144123,"l":174.2103597471,"c":182.3244880778,"v":1034016.498378701,"t":1710860400}
+{"o":182.3244880778,"h":185.7035122052,"l":180.8901786429,"c":183.4981683863,"v":1154417.7925811517,"t":1710864000}
+{"o":183.4981683863,"h":186.2654832158,"l":181.321118728,"c":183.0079281236,"v":954030.1212898537,"t":1710867600}
+{"o":183.0079281236,"h":183.3188040749,"l":179.0290116496,"c":180.9822348056,"v":653937.9874887414,"t":1710871200}
+{"o":180.9822348056,"h":184.1795043696,"l":179.6201902422,"c":181.2700898302,"v":725209.1584181702,"t":1710874800}
+{"o":181.2700898302,"h":182.048429517,"l":173.2591678786,"c":174.6907684655,"v":899256.1277369519,"t":1710878400}
+{"o":174.6907684655,"h":175.3596782214,"l":170.1679677466,"c":172.5098262421,"v":747858.9533629199,"t":1710882000}
+{"o":172.5098262421,"h":173.0783483177,"l":163.6228015376,"c":168.9101159828,"v":1598058.2464201266,"t":1710885600}
+{"o":168.9101159828,"h":171.5844338052,"l":162.6024391529,"c":169.4768335511,"v":1241209.4523673123,"t":1710889200}
+{"o":169.4768335511,"h":176.1618081671,"l":169.0276280613,"c":175.6702519931,"v":1185689.1852417237,"t":1710892800}
+{"o":175.6702519931,"h":175.7730758992,"l":169.6600126678,"c":171.1179092275,"v":968334.4587191873,"t":1710896400}
+{"o":171.1179092275,"h":174.8593807758,"l":170.6585411907,"c":173.617207763,"v":625893.617910036,"t":1710900000}
+{"o":173.617207763,"h":176.467278464,"l":168.9377670474,"c":169.4007549123,"v":803172.9128041513,"t":1710903600}
+{"o":169.4007549123,"h":170.8136700022,"l":165.9976876963,"c":167.0216814765,"v":877472.3805270307,"t":1710907200}
+{"o":167.0216814765,"h":167.7348244839,"l":160.8551763764,"c":165.6797771085,"v":925689.8755736776,"t":1710910800}
+{"o":165.6797771085,"h":168.4179269936,"l":164.8830357975,"c":167.3878396552,"v":565027.5626793602,"t":1710914400}
+{"o":167.3878396552,"h":174.5076330427,"l":166.9449677463,"c":172.9512959811,"v":671382.2626461835,"t":1710918000}
+{"o":172.9512959811,"h":177.8500470671,"l":168.8745291971,"c":170.606855608,"v":576861.367322796,"t":1710921600}
+{"o":170.606855608,"h":172.6289520596,"l":170.2262056741,"c":170.9694425944,"v":494217.4482786733,"t":1710925200}
+{"o":170.9694425944,"h":171.8976536146,"l":169.0434974357,"c":171.1089669334,"v":449790.9193428882,"t":1710928800}
+{"o":171.1089669334,"h":174.7627115429,"l":169.9796594766,"c":171.6257573126,"v":525412.3599486424,"t":1710932400}
+{"o":171.6257573126,"h":176.4363100415,"l":170.4794447429,"c":174.7944031242,"v":1070806.6872523478,"t":1710936000}
+{"o":174.7944031242,"h":174.7944031242,"l":171.1663791034,"c":171.6957612925,"v":1043835.8565544868,"t":1710939600}
+{"o":171.6957612925,"h":175.2278951197,"l":171.0736817559,"c":174.577583234,"v":804940.5321443353,"t":1710943200}
+{"o":174.577583234,"h":175.9381447655,"l":169.6047398405,"c":170.2092501674,"v":972157.3278797553,"t":1710946800}
+{"o":170.2092501674,"h":171.9304030737,"l":164.8747195892,"c":167.5427992094,"v":1078545.9916118467,"t":1710950400}
+{"o":167.5427992094,"h":173.3335987259,"l":166.3418505962,"c":171.6919572253,"v":860643.0841028152,"t":1710954000}
+{"o":171.6919572253,"h":184.2827131852,"l":171.6267661859,"c":183.6854219158,"v":1221379.0409702186,"t":1710957600}
+{"o":183.6854219158,"h":184.2619565937,"l":181.0875124029,"c":182.353968632,"v":1035951.762699952,"t":1710961200}
+{"o":182.353968632,"h":188.418901309,"l":181.286607696,"c":186.3787812607,"v":922724.2186482106,"t":1710964800}
+{"o":186.3787812607,"h":189.7508797115,"l":184.3990998479,"c":189.6215770686,"v":590161.6755350468,"t":1710968400}
+{"o":189.6215770686,"h":192.9777912006,"l":185.3452634849,"c":189.6008991872,"v":706037.4026352948,"t":1710972000}
+{"o":189.6008991872,"h":194.1944297749,"l":188.7141398859,"c":191.4788847005,"v":797969.2532725714,"t":1710975600}
+{"o":191.4788847005,"h":195.6447194311,"l":188.965626755,"c":192.6171028414,"v":917794.0782689636,"t":1710979200}
+{"o":192.6171028414,"h":193.6103986196,"l":190.2949496292,"c":191.3137235973,"v":704193.4774520599,"t":1710982800}
+{"o":191.3137235973,"h":192.7607847208,"l":190.2531898302,"c":191.5149105393,"v":589188.7009652738,"t":1710986400}
+{"o":191.5149105393,"h":193.9549137923,"l":189.0830551717,"c":189.7867194835,"v":679638.8389740695,"t":1710990000}
+{"o":189.7867194835,"h":190.8428030019,"l":187.0088513319,"c":187.9806830337,"v":522435.0058877915,"t":1710993600}
+{"o":187.9806830337,"h":189.1348235215,"l":184.3079434104,"c":188.578166678,"v":618028.016294899,"t":1710997200}
+{"o":188.578166678,"h":191.8497792011,"l":188.2171157962,"c":190.0752532782,"v":1179938.8352654176,"t":1711000800}
+{"o":190.0752532782,"h":191.2850781466,"l":187.8023366826,"c":188.2371031495,"v":1197008.8964414552,"t":1711004400}
+{"o":188.2371031495,"h":191.0273368788,"l":187.4114757558,"c":187.4539850915,"v":699246.4535000045,"t":1711008000}
+{"o":187.4539850915,"h":189.3818205965,"l":185.8066385231,"c":187.035015871,"v":582555.7585293668,"t":1711011600}
+{"o":187.035015871,"h":189.433691048,"l":186.3425944265,"c":188.5960388207,"v":866370.1985973275,"t":1711015200}
+{"o":188.5960388207,"h":190.5811178088,"l":186.9619143273,"c":188.4281999237,"v":775948.9346248016,"t":1711018800}
+{"o":188.4281999237,"h":190.73387739,"l":188.0862659481,"c":189.1465263485,"v":657709.0586729002,"t":1711022400}
+{"o":189.1465263485,"h":190.8621850522,"l":186.6779458732,"c":186.7132861586,"v":735565.0134502454,"t":1711026000}
+{"o":186.7132861586,"h":190.1293835821,"l":186.0062069549,"c":187.4057986282,"v":808342.8568629618,"t":1711029600}
+{"o":187.4057986282,"h":187.6983110987,"l":183.2270583712,"c":184.7728389469,"v":823977.1203419162,"t":1711033200}
+{"o":184.7728389469,"h":186.7201270405,"l":182.8276837039,"c":185.9828521746,"v":697893.438267466,"t":1711036800}
+{"o":185.9828521746,"h":187.4563814936,"l":179.7327318389,"c":180.5725294507,"v":642705.2459028816,"t":1711040400}
+{"o":180.5725294507,"h":181.423639973,"l":176.7012905265,"c":178.0737287925,"v":697789.0557575841,"t":1711044000}
+{"o":178.0737287925,"h":178.8749000601,"l":176.455911651,"c":177.4741832417,"v":446912.7155667199,"t":1711047600}
+{"o":177.4741832417,"h":181.5402769213,"l":175.1641014778,"c":179.0155242481,"v":558566.7149272591,"t":1711051200}
+{"o":179.0155242481,"h":179.6605465539,"l":176.9637895889,"c":179.3386489985,"v":347387.7279962667,"t":1711054800}
+{"o":179.3386489985,"h":180.9502137875,"l":177.6395422073,"c":177.795532792,"v":406436.4029910705,"t":1711058400}
+{"o":177.795532792,"h":179.4526227458,"l":177.5282632895,"c":179.0373004961,"v":378941.5203208042,"t":1711062000}
+{"o":179.0373004961,"h":181.3799832025,"l":177.2793219086,"c":178.4662279482,"v":682827.149699913,"t":1711065600}
+{"o":178.4662279482,"h":179.1999282969,"l":173.8791350175,"c":174.0439646166,"v":598353.163478712,"t":1711069200}
+{"o":174.0439646166,"h":175.6891653588,"l":173.5989003376,"c":175.459059161,"v":542076.0707321601,"t":1711072800}
+{"o":175.459059161,"h":179.3958869181,"l":175.459059161,"c":178.508895863,"v":613841.2944762419,"t":1711076400}
+{"o":178.508895863,"h":179.4617099474,"l":177.02324263,"c":178.8046345193,"v":622497.2970592389,"t":1711080000}
+{"o":178.8046345193,"h":179.7889465599,"l":177.1552849786,"c":179.142060749,"v":527029.9927587898,"t":1711083600}
+{"o":179.142060749,"h":180.3413475593,"l":178.2679043157,"c":179.8310570905,"v":562832.8621040612,"t":1711087200}
+{"o":179.8310570905,"h":180.0821773297,"l":177.8373978531,"c":178.5195522167,"v":470457.7723953145,"t":1711090800}
+{"o":178.5195522167,"h":179.7398329682,"l":176.2303945634,"c":176.7961552286,"v":410768.7465111128,"t":1711094400}
+{"o":176.7961552286,"h":177.7960709948,"l":175.3874956388,"c":175.7116905183,"v":398298.5409051873,"t":1711098000}
+{"o":175.7116905183,"h":176.3795016538,"l":173.6426518219,"c":174.0412358039,"v":539291.7081062258,"t":1711101600}
+{"o":174.0412358039,"h":175.0185817173,"l":171.2290805258,"c":171.5878087318,"v":638647.0698300665,"t":1711105200}
+{"o":171.5878087318,"h":173.4964565155,"l":170.7005375852,"c":172.519399355,"v":623099.6242452684,"t":1711108800}
+{"o":172.519399355,"h":173.3502340964,"l":167.7239247735,"c":168.4969816397,"v":729670.8964002097,"t":1711112400}
+{"o":168.4969816397,"h":169.783862706,"l":167.2253557232,"c":168.0239886777,"v":736295.6001494561,"t":1711116000}
+{"o":168.0239886777,"h":172.818890062,"l":167.9183833599,"c":171.3002780493,"v":725847.3038488809,"t":1711119600}
+{"o":171.3002780493,"h":171.3016484396,"l":168.0041537746,"c":170.0369905485,"v":805404.132340492,"t":1711123200}
+{"o":170.0369905485,"h":172.2724044551,"l":169.4888904395,"c":172.2440132699,"v":560973.789767233,"t":1711126800}
+{"o":172.2440132699,"h":172.798071515,"l":170.8014333043,"c":171.8040847914,"v":463463.4601832938,"t":1711130400}
+{"o":171.8040847914,"h":174.8585386489,"l":170.5939279758,"c":172.5170378623,"v":385960.9657288748,"t":1711134000}
+{"o":172.5170378623,"h":173.1276918402,"l":170.0508014842,"c":170.7283179163,"v":422704.5711825365,"t":1711137600}
+{"o":170.7283179163,"h":171.0050551985,"l":167.4006753842,"c":169.8829292864,"v":570419.9576693604,"t":1711141200}
+{"o":169.8829292864,"h":170.5027164882,"l":167.6817656251,"c":169.8993888936,"v":406267.3564708353,"t":1711144800}
+{"o":169.8993888936,"h":174.7204507261,"l":169.6309497337,"c":174.5489258303,"v":452619.3735811998,"t":1711148400}
+{"o":174.5489258303,"h":174.9365521626,"l":173.1335309645,"c":173.3393375329,"v":389877.2594826409,"t":1711152000}
+{"o":173.3393375329,"h":177.6754904494,"l":173.2123267714,"c":176.2819864547,"v":474863.1385257517,"t":1711155600}
+{"o":176.2819864547,"h":176.5653820004,"l":173.7192058423,"c":174.6826088468,"v":415830.3822189746,"t":1711159200}
+{"o":174.6826088468,"h":174.6906107925,"l":169.8744435725,"c":171.5603290177,"v":442164.1988285932,"t":1711162800}
+{"o":171.5603290177,"h":172.8395518709,"l":171.274955377,"c":171.6465471877,"v":348481.5701726404,"t":1711166400}
+{"o":171.6465471877,"h":172.6163421806,"l":171.0500800867,"c":172.2787679743,"v":296112.832500594,"t":1711170000}
+{"o":172.2787679743,"h":174.1191068024,"l":171.4952605769,"c":173.6648711835,"v":335955.4091630667,"t":1711173600}
+{"o":173.6648711835,"h":177.126821209,"l":173.5493154202,"c":175.5799305391,"v":378833.5164862087,"t":1711177200}
+{"o":175.5799305391,"h":176.6907845966,"l":174.2975172352,"c":175.4133339867,"v":355562.3962017356,"t":1711180800}
+{"o":175.4133339867,"h":175.7612070099,"l":172.5232949696,"c":174.9520725761,"v":293693.5455503369,"t":1711184400}
+{"o":174.9520725761,"h":176.3136855283,"l":174.2080788294,"c":174.4225379503,"v":275931.3498237332,"t":1711188000}
+{"o":174.4225379503,"h":175.780748229,"l":174.1066253933,"c":175.3886791682,"v":291652.3772541452,"t":1711191600}
+{"o":175.3886791682,"h":177.1217169644,"l":174.5564984236,"c":176.5789430604,"v":302720.5803909045,"t":1711195200}
+{"o":176.5789430604,"h":177.2049429441,"l":174.7369125586,"c":176.4861518137,"v":365346.440307097,"t":1711198800}
+{"o":176.4861518137,"h":178.7905770422,"l":174.9907027493,"c":177.3192227579,"v":453232.3177393684,"t":1711202400}
+{"o":177.3192227579,"h":178.0797926148,"l":172.4537471274,"c":174.7680817105,"v":432607.6691344967,"t":1711206000}
+{"o":174.7680817105,"h":176.4354235221,"l":173.4662591442,"c":174.938798585,"v":373523.5362428201,"t":1711209600}
+{"o":174.938798585,"h":176.165289231,"l":174.114925491,"c":175.4953123681,"v":408013.6816069016,"t":1711213200}
+{"o":175.4953123681,"h":176.4890611542,"l":175.1555703356,"c":175.6039560801,"v":348267.8564759818,"t":1711216800}
+{"o":175.6039560801,"h":176.6317438198,"l":174.1963093138,"c":174.4342004675,"v":285920.6788189639,"t":1711220400}
+{"o":174.4342004675,"h":175.1391472164,"l":172.615336932,"c":172.7147415511,"v":338411.7665822142,"t":1711224000}
+{"o":172.7147415511,"h":174.4662335821,"l":172.224061373,"c":173.6712081641,"v":315045.7176085183,"t":1711227600}
+{"o":173.6712081641,"h":175.1013700595,"l":173.2067916053,"c":174.3899493022,"v":269366.2100567606,"t":1711231200}
+{"o":174.3899493022,"h":174.9133203958,"l":171.757814078,"c":172.2789939722,"v":343085.0761964815,"t":1711234800}
+{"o":172.2789939722,"h":176.9855310201,"l":171.7630304099,"c":175.6112415642,"v":386571.486700866,"t":1711238400}
+{"o":175.6112415642,"h":176.0866526281,"l":174.8064458698,"c":175.5485851803,"v":326293.0685283063,"t":1711242000}
+{"o":175.5485851803,"h":175.8729903403,"l":173.5168280519,"c":173.986091038,"v":262463.7347679578,"t":1711245600}
+{"o":173.986091038,"h":174.4349808706,"l":171.2842566217,"c":171.3793793618,"v":320088.5463489016,"t":1711249200}
+{"o":171.3793793618,"h":172.5515937,"l":170.9104047795,"c":172.3757162798,"v":281305.1164251165,"t":1711252800}
+{"o":172.3757162798,"h":173.533248841,"l":171.6500421511,"c":172.9917940099,"v":215010.8833143541,"t":1711256400}
+{"o":172.9917940099,"h":173.4754344009,"l":171.5040531917,"c":172.2992746733,"v":220748.4873748514,"t":1711260000}
+{"o":172.2992746733,"h":173.1505077228,"l":171.6461408207,"c":173.0200147615,"v":208818.953672897,"t":1711263600}
+{"o":173.0200147615,"h":175.5973838893,"l":172.428483387,"c":175.3368225786,"v":291321.8895853597,"t":1711267200}
+{"o":175.3368225786,"h":175.6090915602,"l":173.0730509985,"c":173.7057773368,"v":229597.7570112818,"t":1711270800}
+{"o":173.7057773368,"h":174.9563017386,"l":173.5083077735,"c":174.2513782892,"v":240136.2254481683,"t":1711274400}
+{"o":174.2513782892,"h":174.7908516547,"l":173.2054332441,"c":174.4343261827,"v":211165.1054132665,"t":1711278000}
+{"o":174.4343261827,"h":176.4929001369,"l":173.8709283707,"c":176.1562717749,"v":299323.1824828592,"t":1711281600}
+{"o":176.1562717749,"h":176.5211439521,"l":174.5940978795,"c":174.7986760177,"v":276611.9401868111,"t":1711285200}
+{"o":174.7986760177,"h":176.9234829846,"l":174.6780209702,"c":176.4049954728,"v":335534.8706300234,"t":1711288800}
+{"o":176.4049954728,"h":176.68076336,"l":175.2177330227,"c":175.8134991234,"v":372309.5977763629,"t":1711292400}
+{"o":175.8134991234,"h":176.5263831001,"l":173.6349655911,"c":173.7876784427,"v":356131.9359484169,"t":1711296000}
+{"o":173.7876784427,"h":174.1836048391,"l":171.9805548677,"c":173.6111964223,"v":428918.4680473235,"t":1711299600}
+{"o":173.6111964223,"h":176.2571025145,"l":173.5750920985,"c":175.8689648785,"v":357594.4267258386,"t":1711303200}
+{"o":175.8689648785,"h":176.5052631268,"l":175.3807082205,"c":175.7055742498,"v":308044.331274509,"t":1711306800}
+{"o":175.7055742498,"h":179.1611326164,"l":175.0231944648,"c":178.4374618521,"v":401970.4720140536,"t":1711310400}
+{"o":178.4374618521,"h":182.2130114035,"l":178.2966441102,"c":181.5105107458,"v":560430.3269153802,"t":1711314000}
+{"o":181.5105107458,"h":184.9706910407,"l":181.4769297581,"c":184.533555603,"v":469546.5408910051,"t":1711317600}
+{"o":184.533555603,"h":186.3033712767,"l":182.7522640028,"c":183.4242406388,"v":504667.2375355055,"t":1711321200}
+{"o":183.4242406388,"h":183.7938904393,"l":180.5476413248,"c":180.8995036255,"v":430201.761847832,"t":1711324800}
+{"o":180.8995036255,"h":182.8550780539,"l":180.6260448399,"c":182.5242922029,"v":436582.8800908683,"t":1711328400}
+{"o":182.5242922029,"h":184.247362747,"l":181.9502593713,"c":183.7783006612,"v":407077.603544676,"t":1711332000}
+{"o":183.7783006612,"h":185.1055662145,"l":183.3003606524,"c":184.3643327388,"v":348533.6470722323,"t":1711335600}
+{"o":184.3643327388,"h":185.1831469579,"l":183.3997093307,"c":184.7493940127,"v":350702.7292396975,"t":1711339200}
+{"o":184.7493940127,"h":186.8335809555,"l":183.9833019493,"c":185.5467666356,"v":323502.6588459554,"t":1711342800}
+{"o":185.5467666356,"h":187.8850322045,"l":185.0402859772,"c":187.4880872211,"v":275162.6250506047,"t":1711346400}
+{"o":187.4880872211,"h":189.2286879695,"l":185.1266263424,"c":185.286385852,"v":360117.1427141441,"t":1711350000}
+{"o":185.286385852,"h":187.2194576245,"l":185.1972490931,"c":186.61458918,"v":304334.6312839515,"t":1711353600}
+{"o":186.61458918,"h":189.0455797032,"l":186.2681830914,"c":188.8334021317,"v":315539.3608157927,"t":1711357200}
+{"o":188.8334021317,"h":192.0185187537,"l":188.2287423634,"c":189.1316247346,"v":431990.0042836014,"t":1711360800}
+{"o":189.1316247346,"h":190.1040354612,"l":187.1266164788,"c":187.5158893628,"v":365662.3894376922,"t":1711364400}
+{"o":187.5158893628,"h":188.2899654784,"l":185.7649338643,"c":186.7181595836,"v":368042.0934326861,"t":1711368000}
+{"o":186.7181595836,"h":190.3698494475,"l":185.9178544121,"c":190.0557927672,"v":392800.2854346604,"t":1711371600}
+{"o":190.0557927672,"h":196.3248837768,"l":188.7290803227,"c":192.0693438368,"v":716057.9019732348,"t":1711375200}
+{"o":192.0693438368,"h":193.0370397508,"l":190.2289147055,"c":192.3355267351,"v":622285.0527078296,"t":1711378800}
+{"o":192.3355267351,"h":193.1441839357,"l":189.7057767519,"c":192.4942988146,"v":613261.5793730014,"t":1711382400}
+{"o":192.4942988146,"h":194.1900098411,"l":191.7473561923,"c":192.6876679293,"v":589842.2065116076,"t":1711386000}
+{"o":192.6876679293,"h":193.3899424751,"l":191.2714120725,"c":191.8735802095,"v":404285.2162189232,"t":1711389600}
+{"o":191.8735802095,"h":192.2927689404,"l":190.2729176745,"c":191.8728232979,"v":465247.991764376,"t":1711393200}
+{"o":191.8728232979,"h":192.7205625455,"l":190.8167893348,"c":191.4417112311,"v":387314.7722268896,"t":1711396800}
+{"o":191.4417112311,"h":192.0568092195,"l":188.4033384135,"c":189.0856349878,"v":461740.5860913051,"t":1711400400}
+{"o":189.0856349878,"h":190.913784367,"l":188.5116099211,"c":190.3469584183,"v":424592.9938557047,"t":1711404000}
+{"o":190.3469584183,"h":191.8186819694,"l":187.9600575158,"c":188.4873977249,"v":367697.4396329193,"t":1711407600}
+{"o":188.4873977249,"h":190.3745649648,"l":187.6276567134,"c":188.5284502028,"v":445466.8689961327,"t":1711411200}
+{"o":188.5284502028,"h":189.7436808553,"l":187.9233124067,"c":189.3648767984,"v":334758.5354520082,"t":1711414800}
+{"o":189.3648767984,"h":191.3429088484,"l":188.6272857812,"c":191.1863396327,"v":392998.9081202822,"t":1711418400}
+{"o":191.1863396327,"h":191.6793681619,"l":190.3010479357,"c":191.1913154478,"v":345225.8985353514,"t":1711422000}
+{"o":191.1913154478,"h":193.8800548735,"l":190.8907369862,"c":193.5225389995,"v":380668.4459296105,"t":1711425600}
+{"o":193.5225389995,"h":195.6465761956,"l":193.0260636712,"c":194.3561939494,"v":441391.8614009998,"t":1711429200}
+{"o":194.3561939494,"h":195.3002121481,"l":193.2030683488,"c":194.9935352313,"v":595380.1511578533,"t":1711432800}
+{"o":194.9935352313,"h":196.1174555894,"l":193.3412652238,"c":193.6353220982,"v":762819.3311960201,"t":1711436400}
+{"o":193.6353220982,"h":194.4263240945,"l":191.8968271473,"c":193.8652586939,"v":612410.2368357249,"t":1711440000}
+{"o":193.8652586939,"h":195.1564105817,"l":192.998695576,"c":194.8969597286,"v":424894.665459368,"t":1711443600}
+{"o":194.8969597286,"h":195.9358950857,"l":194.1066310956,"c":194.7033446023,"v":440613.1263263805,"t":1711447200}
+{"o":194.7033446023,"h":195.7573379202,"l":194.0075021438,"c":194.3113238157,"v":486436.057965146,"t":1711450800}
+{"o":194.3113238157,"h":195.2267587894,"l":192.8720645895,"c":194.2974629337,"v":499588.5687298406,"t":1711454400}
+{"o":194.2974629337,"h":194.7738195291,"l":191.0232544306,"c":192.2769010824,"v":743360.8596626319,"t":1711458000}
+{"o":192.2769010824,"h":192.8411344497,"l":189.0984503723,"c":191.4456862792,"v":1240480.545082072,"t":1711461600}
+{"o":191.4456862792,"h":191.5453076743,"l":187.8256527236,"c":190.0438117321,"v":781057.2129540882,"t":1711465200}
+{"o":190.0438117321,"h":191.3225665331,"l":185.9334536428,"c":186.951065536,"v":712419.0228572409,"t":1711468800}
+{"o":186.951065536,"h":188.6317177798,"l":185.7203461614,"c":188.1919080538,"v":540307.1422538998,"t":1711472400}
+{"o":188.1919080538,"h":190.8975745815,"l":187.637553531,"c":188.8591032585,"v":437692.5521795145,"t":1711476000}
+{"o":188.8591032585,"h":189.3410882011,"l":186.8341445317,"c":187.6991758757,"v":533698.8065822752,"t":1711479600}
+{"o":187.6991758757,"h":189.5916177775,"l":187.5881757777,"c":189.4174733202,"v":486189.9451757885,"t":1711483200}
+{"o":189.4174733202,"h":192.1332921963,"l":188.7804178198,"c":190.8067352214,"v":418626.0873871145,"t":1711486800}
+{"o":190.8067352214,"h":192.0473909561,"l":189.2953556906,"c":191.7878662152,"v":458498.5346974599,"t":1711490400}
+{"o":191.7878662152,"h":192.1111425115,"l":189.7946453339,"c":189.8563705291,"v":427518.2129884121,"t":1711494000}
+{"o":189.8563705291,"h":191.7840981407,"l":188.0130155471,"c":191.6689547563,"v":605207.2456684929,"t":1711497600}
+{"o":191.6689547563,"h":192.1401121324,"l":189.5829054674,"c":189.9289461179,"v":542739.2798047842,"t":1711501200}
+{"o":189.9289461179,"h":191.1784239315,"l":188.7838414472,"c":191.151619573,"v":467444.8593605473,"t":1711504800}
+{"o":191.151619573,"h":191.1875652609,"l":188.5109343406,"c":189.4615248741,"v":527222.1676264369,"t":1711508400}
+{"o":189.4615248741,"h":190.1166851043,"l":187.3191516198,"c":188.4796846622,"v":526708.7394574899,"t":1711512000}
+{"o":188.4796846622,"h":189.7717094009,"l":187.621105575,"c":189.5540709329,"v":368799.8971196701,"t":1711515600}
+{"o":189.5540709329,"h":189.97157695,"l":183.5718610638,"c":189.0397628903,"v":445609.9890165981,"t":1711519200}
+{"o":189.0397628903,"h":189.3634940384,"l":185.3528018044,"c":186.2090299304,"v":460025.0870906182,"t":1711522800}
+{"o":186.2090299304,"h":187.1116538744,"l":184.3231524631,"c":184.5564808114,"v":400309.5988659647,"t":1711526400}
+{"o":184.5564808114,"h":185.7580218574,"l":182.9451342639,"c":185.4617142902,"v":490299.0413946016,"t":1711530000}
+{"o":185.4617142902,"h":186.3649797813,"l":184.8772334768,"c":185.9515164981,"v":409541.5648297378,"t":1711533600}
+{"o":185.9515164981,"h":188.0603187013,"l":184.6311109301,"c":187.8353330025,"v":401593.6185252172,"t":1711537200}
+{"o":187.8353330025,"h":188.157473932,"l":185.4880108143,"c":186.504161995,"v":433129.7207366778,"t":1711540800}
+{"o":186.504161995,"h":190.6031889596,"l":184.4233164558,"c":184.9637612213,"v":833665.1403454186,"t":1711544400}
+{"o":184.9637612213,"h":185.7318398472,"l":179.9505378899,"c":184.430268174,"v":959571.2404483759,"t":1711548000}
+{"o":184.430268174,"h":185.0598153501,"l":180.2022884317,"c":180.3465381705,"v":647486.5313502687,"t":1711551600}
+{"o":180.3465381705,"h":182.7270173372,"l":179.4857380562,"c":182.4915079742,"v":632002.9770094092,"t":1711555200}
+{"o":182.4915079742,"h":183.694946521,"l":181.8686900918,"c":182.4578476815,"v":403250.1024721296,"t":1711558800}
+{"o":182.4578476815,"h":183.1509778083,"l":180.5121622293,"c":180.7623425284,"v":439032.0596771179,"t":1711562400}
+{"o":180.7623425284,"h":182.4097910155,"l":180.418314088,"c":181.9481904342,"v":377219.3842139562,"t":1711566000}
+{"o":181.9481904342,"h":184.5555009414,"l":181.2682226674,"c":184.4974341575,"v":423981.5515513067,"t":1711569600}
+{"o":184.4974341575,"h":184.8930773693,"l":182.5895518506,"c":183.6840641363,"v":388168.2869830016,"t":1711573200}
+{"o":183.6840641363,"h":186.5097977424,"l":183.3659559367,"c":186.2962374348,"v":408454.426421199,"t":1711576800}
+{"o":186.2962374348,"h":186.3261692682,"l":184.0137370651,"c":185.5514105166,"v":391220.8861703369,"t":1711580400}
+{"o":185.5514105166,"h":187.4430705767,"l":184.6374073576,"c":185.8152060697,"v":584260.452812909,"t":1711584000}
+{"o":185.8152060697,"h":186.2492825065,"l":182.8679992893,"c":183.6708950685,"v":453867.9569257461,"t":1711587600}
+{"o":183.6708950685,"h":184.3694120033,"l":180.4596866577,"c":181.2400006877,"v":545387.1038412243,"t":1711591200}
+{"o":181.2400006877,"h":182.1255111918,"l":179.8578721466,"c":181.7041599456,"v":436690.3052074439,"t":1711594800}
+{"o":181.7041599456,"h":183.4380695517,"l":180.6944744785,"c":183.1457366469,"v":406778.4536258844,"t":1711598400}
+{"o":183.1457366469,"h":184.0742134291,"l":182.6204266743,"c":183.1616281436,"v":332992.5334935344,"t":1711602000}
+{"o":183.1616281436,"h":186.6185279785,"l":182.6917562934,"c":186.3717853221,"v":364244.6261114317,"t":1711605600}
+{"o":186.3717853221,"h":187.2328136116,"l":185.473591769,"c":186.8430445357,"v":316374.502027866,"t":1711609200}
+{"o":186.8430445357,"h":187.9643698944,"l":186.3274962885,"c":186.4181949984,"v":340285.62165156,"t":1711612800}
+{"o":186.4181949984,"h":187.7846355944,"l":186.018407214,"c":186.8763521078,"v":340159.3748221896,"t":1711616400}
+{"o":186.8763521078,"h":187.2539381833,"l":184.8751602155,"c":185.9754605164,"v":408152.8114788883,"t":1711620000}
+{"o":185.9754605164,"h":186.5877309643,"l":184.1800540214,"c":184.8323535124,"v":352974.0479828155,"t":1711623600}
+{"o":184.8323535124,"h":185.4275822198,"l":182.5583126322,"c":183.677424969,"v":405923.7529376522,"t":1711627200}
+{"o":183.677424969,"h":185.6675292968,"l":182.2618494092,"c":185.5945461751,"v":514877.4118828775,"t":1711630800}
+{"o":185.5945461751,"h":189.1588833509,"l":184.7255203617,"c":188.5503243251,"v":683852.4378647153,"t":1711634400}
+{"o":188.5503243251,"h":188.6517642155,"l":185.5168247603,"c":186.9279157883,"v":586793.7303020451,"t":1711638000}
+{"o":186.9279157883,"h":187.5343463009,"l":184.3505910238,"c":184.8820276095,"v":549867.1159805016,"t":1711641600}
+{"o":184.8820276095,"h":185.1227286586,"l":183.9363171094,"c":184.8933147478,"v":479297.225039446,"t":1711645200}
+{"o":184.8933147478,"h":186.94708478,"l":184.0847605844,"c":185.7778094059,"v":440334.9822541228,"t":1711648800}
+{"o":185.7778094059,"h":187.6001253123,"l":185.1286723123,"c":185.9736720957,"v":547463.532528175,"t":1711652400}
+{"o":185.9736720957,"h":188.1300108688,"l":185.7263500194,"c":187.1864108245,"v":545649.2304326985,"t":1711656000}
+{"o":187.1864108245,"h":188.6410428416,"l":185.4148186769,"c":186.903376728,"v":576151.0694880687,"t":1711659600}
+{"o":186.903376728,"h":189.5879028972,"l":185.9371713804,"c":189.4866952331,"v":451362.6339260364,"t":1711663200}
+{"o":189.4866952331,"h":190.9039418695,"l":188.7206783809,"c":189.2422256384,"v":493996.7089723542,"t":1711666800}
+{"o":189.2422256384,"h":189.3164783479,"l":187.1970533907,"c":188.2059758524,"v":446949.4197318056,"t":1711670400}
+{"o":188.2059758524,"h":190.3960540428,"l":187.6913576538,"c":188.3356595121,"v":495941.8148154986,"t":1711674000}
+{"o":188.3356595121,"h":189.7200511824,"l":187.3087937245,"c":188.8487697186,"v":507326.9627688175,"t":1711677600}
+{"o":188.8487697186,"h":189.9673256465,"l":187.5087039137,"c":187.9427819143,"v":466443.8620010193,"t":1711681200}
+{"o":187.9427819143,"h":188.693958899,"l":186.7632946136,"c":187.1300316005,"v":435310.4577569775,"t":1711684800}
+{"o":187.1300316005,"h":187.7082561222,"l":185.3431404736,"c":185.6163698897,"v":462952.9531815926,"t":1711688400}
+{"o":185.6163698897,"h":186.6847464302,"l":184.9012195523,"c":186.1080147521,"v":353687.3951391025,"t":1711692000}
+{"o":186.1080147521,"h":186.6285783405,"l":183.0188778001,"c":183.2721746012,"v":409293.42825727,"t":1711695600}
+{"o":183.2721746012,"h":185.7928858531,"l":182.9754808948,"c":185.0736423289,"v":351922.6621630636,"t":1711699200}
+{"o":185.0736423289,"h":185.7640737621,"l":182.9578584819,"c":183.3526001984,"v":357814.3850476666,"t":1711702800}
+{"o":183.3526001984,"h":185.3048803771,"l":183.0048422352,"c":185.200375716,"v":360892.3266623789,"t":1711706400}
+{"o":185.200375716,"h":186.1540004154,"l":184.7213656257,"c":185.464360333,"v":356535.5957225305,"t":1711710000}
+{"o":185.464360333,"h":186.0581323666,"l":184.2307064867,"c":185.3864390837,"v":406351.1033128157,"t":1711713600}
+{"o":185.3864390837,"h":186.8144837097,"l":184.7125290834,"c":186.4327915779,"v":498725.3777117218,"t":1711717200}
+{"o":186.4327915779,"h":189.4563479205,"l":185.8339818702,"c":188.1826147264,"v":584092.3150955115,"t":1711720800}
+{"o":188.1826147264,"h":188.495199919,"l":184.0374267104,"c":184.4491457418,"v":682041.9932362582,"t":1711724400}
+{"o":184.4491457418,"h":186.8675745592,"l":184.1842603924,"c":184.3705009285,"v":597174.6123920849,"t":1711728000}
+{"o":184.3705009285,"h":185.9469075886,"l":184.14761682,"c":185.6514753713,"v":671476.6153918322,"t":1711731600}
+{"o":185.6514753713,"h":186.1101441711,"l":184.4077257277,"c":185.8575296994,"v":607634.9904592095,"t":1711735200}
+{"o":185.8575296994,"h":187.3541648907,"l":185.0710195389,"c":187.2810162958,"v":630458.2799873208,"t":1711738800}
+{"o":187.2810162958,"h":189.5430218098,"l":186.4583573366,"c":189.2607801335,"v":618584.9738531271,"t":1711742400}
+{"o":189.2607801335,"h":189.5535927849,"l":186.97557964,"c":188.1857315202,"v":644672.5058409896,"t":1711746000}
+{"o":188.1857315202,"h":192.1550777374,"l":187.9105357497,"c":191.8429460378,"v":563772.0686795012,"t":1711749600}
+{"o":191.8429460378,"h":192.849107576,"l":190.8796666781,"c":191.7453800584,"v":631670.7039474623,"t":1711753200}
+{"o":191.7453800584,"h":194.1050893231,"l":190.5217553533,"c":193.7745548156,"v":649896.0617163791,"t":1711756800}
+{"o":193.7745548156,"h":194.2655694317,"l":191.8108667865,"c":191.9762889009,"v":634082.0554284863,"t":1711760400}
+{"o":191.9762889009,"h":192.7850741982,"l":191.0940087479,"c":191.6222956696,"v":533113.0774373703,"t":1711764000}
+{"o":191.6222956696,"h":192.8316677717,"l":191.5347757449,"c":192.431499889,"v":536390.2790798545,"t":1711767600}
+{"o":192.431499889,"h":198.1522466685,"l":192.2474025528,"c":198.044248136,"v":779021.7793808667,"t":1711771200}
+{"o":198.044248136,"h":199.5971177401,"l":196.9753591929,"c":198.3793582041,"v":733349.6627896441,"t":1711774800}
+{"o":198.3793582041,"h":199.4865866802,"l":196.9429675833,"c":197.4468196254,"v":744917.8899358142,"t":1711778400}
+{"o":197.4468196254,"h":198.3446724865,"l":195.1951882043,"c":195.4611308215,"v":730758.3029392186,"t":1711782000}
+{"o":195.4611308215,"h":196.2882778466,"l":192.8093635041,"c":194.261042281,"v":682327.0811668308,"t":1711785600}
+{"o":194.261042281,"h":196.432405802,"l":193.9276167742,"c":195.5874588179,"v":558663.0223087221,"t":1711789200}
+{"o":195.5874588179,"h":196.4399073498,"l":194.7936232059,"c":195.5591206169,"v":475890.8010013656,"t":1711792800}
+{"o":195.5591206169,"h":198.2805244206,"l":195.5591206169,"c":197.4590476458,"v":488916.9027649061,"t":1711796400}
+{"o":197.4590476458,"h":198.1982449062,"l":196.3230677952,"c":197.6353169994,"v":498413.4697176522,"t":1711800000}
+{"o":197.6353169994,"h":197.7477886332,"l":195.8422425562,"c":196.8131460051,"v":533337.2705417044,"t":1711803600}
+{"o":196.8131460051,"h":197.3278909685,"l":194.7067313819,"c":195.4870996664,"v":569813.8056161746,"t":1711807200}
+{"o":195.4870996664,"h":196.6401279648,"l":194.9362392713,"c":195.9222826533,"v":678558.3567413904,"t":1711810800}
+{"o":195.9222826533,"h":197.4542419398,"l":195.2223321338,"c":197.2553954109,"v":733675.3604147336,"t":1711814400}
+{"o":197.2553954109,"h":197.5248480503,"l":195.9250000095,"c":196.4757689938,"v":532634.5898639301,"t":1711818000}
+{"o":196.4757689938,"h":197.214142897,"l":195.4172148224,"c":195.5438410006,"v":485741.2132579964,"t":1711821600}
+{"o":195.5438410006,"h":196.1253857895,"l":193.0016912422,"c":195.0407595957,"v":574035.972043477,"t":1711825200}
+{"o":195.0407595957,"h":195.2824924333,"l":194.004925888,"c":194.3879748561,"v":430854.2580915273,"t":1711828800}
+{"o":194.3879748561,"h":195.1397285377,"l":193.2546743072,"c":194.6459584363,"v":397780.620733596,"t":1711832400}
+{"o":194.6459584363,"h":196.158780604,"l":194.0694985663,"c":195.6161498189,"v":460261.0113453118,"t":1711836000}
+{"o":195.6161498189,"h":195.8676108119,"l":192.7385348401,"c":193.6762917411,"v":501265.1853030321,"t":1711839600}
+{"o":193.6762917411,"h":196.3036281056,"l":193.2003700913,"c":194.731137262,"v":536660.428084523,"t":1711843200}
+{"o":194.731137262,"h":196.6962865028,"l":193.9397318355,"c":196.362027981,"v":531878.6465764679,"t":1711846800}
+{"o":196.362027981,"h":196.7691043777,"l":194.5632330174,"c":194.9451271209,"v":548203.4525183358,"t":1711850400}
+{"o":194.9451271209,"h":195.6269601521,"l":193.1138148979,"c":193.7878478812,"v":494455.1013991081,"t":1711854000}
+{"o":193.7878478812,"h":195.1232275396,"l":193.3646140245,"c":194.8564196234,"v":376372.1931633227,"t":1711857600}
+{"o":194.8564196234,"h":196.2243986514,"l":194.1982033007,"c":195.9643857594,"v":378071.3370110907,"t":1711861200}
+{"o":195.9643857594,"h":196.2107653217,"l":194.2144933111,"c":194.4901355782,"v":373035.1923817963,"t":1711864800}
+{"o":194.4901355782,"h":196.6921684142,"l":194.240162994,"c":196.1766734539,"v":374269.6918632304,"t":1711868400}
+{"o":196.1766734539,"h":196.7533759602,"l":195.4245434389,"c":196.4714612684,"v":462411.2547512687,"t":1711872000}
+{"o":196.4714612684,"h":196.5942724475,"l":194.9946821315,"c":196.0288366229,"v":490458.0818279352,"t":1711875600}
+{"o":196.0288366229,"h":196.5521665001,"l":194.8350253487,"c":195.4897975686,"v":413558.4160573506,"t":1711879200}
+{"o":195.4897975686,"h":196.4211833773,"l":194.8525854151,"c":195.2580351099,"v":366357.8131434062,"t":1711882800}
+{"o":195.2580351099,"h":196.6076082762,"l":194.894298509,"c":195.7069858761,"v":384946.9722490637,"t":1711886400}
+{"o":195.7069858761,"h":197.17733458,"l":195.0528268088,"c":196.4820773136,"v":500012.2847363994,"t":1711890000}
+{"o":196.4820773136,"h":196.8698991908,"l":195.2557172129,"c":195.8514881166,"v":484596.5660744924,"t":1711893600}
+{"o":195.8514881166,"h":196.5107381524,"l":194.9385261537,"c":195.0785106228,"v":513732.8090508675,"t":1711897200}
+{"o":195.0785106228,"h":196.1957579987,"l":194.8825797701,"c":195.7677255293,"v":511793.1016651909,"t":1711900800}
+{"o":195.7677255293,"h":196.6771057504,"l":195.197716842,"c":196.3027692833,"v":514315.4525762796,"t":1711904400}
+{"o":196.3027692833,"h":198.8651915003,"l":195.4989481626,"c":197.7900068453,"v":535381.0856923526,"t":1711908000}
+{"o":197.7900068453,"h":201.0046087363,"l":197.2336991155,"c":199.571250667,"v":625682.4684587063,"t":1711911600}
+{"o":199.571250667,"h":200.3832674676,"l":197.9645984376,"c":198.9062341271,"v":520101.6161588357,"t":1711915200}
+{"o":198.9062341271,"h":199.50226725,"l":197.9861439076,"c":199.163784003,"v":541950.1439051076,"t":1711918800}
+{"o":199.163784003,"h":200.6925473622,"l":198.3401186085,"c":200.1229270481,"v":563996.8691336775,"t":1711922400}
+{"o":200.1229270481,"h":203.119743155,"l":199.4402802308,"c":201.8006701708,"v":665198.7212063173,"t":1711926000}
+{"o":201.8006701708,"h":202.8243339234,"l":200.3891751161,"c":201.5655026708,"v":659809.285582968,"t":1711929600}
+{"o":201.5655026708,"h":204.0011148608,"l":201.0844634107,"c":202.5944079705,"v":683458.2659706465,"t":1711933200}
+{"o":202.5944079705,"h":203.2637202515,"l":201.7158764997,"c":202.3256932525,"v":602799.1477044069,"t":1711936800}
+{"o":202.3256932525,"h":203.1991617737,"l":200.8691391002,"c":202.1406314876,"v":635804.2229976046,"t":1711940400}
+{"o":202.1406314876,"h":203.464270495,"l":200.6047738146,"c":200.711289382,"v":627463.2007594107,"t":1711944000}
+{"o":200.711289382,"h":201.534086366,"l":193.2293264332,"c":194.4246292641,"v":1033054.0400529092,"t":1711947600}
+{"o":194.4246292641,"h":198.0189685499,"l":193.858407004,"c":197.7498348045,"v":826701.8437735512,"t":1711951200}
+{"o":197.7498348045,"h":199.450629706,"l":197.2641762853,"c":197.5513886334,"v":525616.2719797484,"t":1711954800}
+{"o":197.5513886334,"h":198.2162714833,"l":194.9435526579,"c":196.054622979,"v":610469.7508456717,"t":1711958400}
+{"o":196.054622979,"h":197.6600612496,"l":195.9379696812,"c":196.3814326883,"v":435340.1057635996,"t":1711962000}
+{"o":196.3814326883,"h":197.265926926,"l":194.3881663359,"c":196.0611746323,"v":429089.505620726,"t":1711965600}
+{"o":196.0611746323,"h":197.064074315,"l":194.7312657315,"c":194.786073265,"v":434059.6719671161,"t":1711969200}
+{"o":194.786073265,"h":196.5101059687,"l":194.5119055585,"c":196.4245101579,"v":483267.1272320381,"t":1711972800}
+{"o":196.4245101579,"h":197.4504962987,"l":195.5224284329,"c":196.4117913477,"v":610441.9280418333,"t":1711976400}
+{"o":196.4117913477,"h":197.1949503429,"l":190.1340939984,"c":190.9837110558,"v":861158.5225429549,"t":1711980000}
+{"o":190.9837110558,"h":191.5364619265,"l":186.4199805221,"c":187.6889850314,"v":944537.9134976279,"t":1711983600}
+{"o":187.6889850314,"h":190.6585697974,"l":186.7795824656,"c":189.0686445805,"v":716766.9299014336,"t":1711987200}
+{"o":189.0686445805,"h":189.9451569497,"l":187.3974197488,"c":189.7202889911,"v":552535.1017297786,"t":1711990800}
+{"o":189.7202889911,"h":189.8582098068,"l":187.0740070827,"c":189.2246842844,"v":615927.0925902927,"t":1711994400}
+{"o":189.2246842844,"h":193.1677293831,"l":188.5185728351,"c":192.9673653422,"v":565248.6831439668,"t":1711998000}
+{"o":192.9673653422,"h":193.4482003231,"l":191.2647130163,"c":193.3617731544,"v":525307.6958228272,"t":1712001600}
+{"o":193.3617731544,"h":193.5922858965,"l":192.0913247936,"c":192.3938449207,"v":445290.5592555344,"t":1712005200}
+{"o":192.3938449207,"h":193.3221279779,"l":191.6050660397,"c":192.5663284149,"v":511870.0913031733,"t":1712008800}
+{"o":192.5663284149,"h":193.5091990695,"l":191.8462406373,"c":191.8982541377,"v":492025.2661315472,"t":1712012400}
+{"o":191.8982541377,"h":192.58025523,"l":188.0862218665,"c":189.3942597583,"v":628294.6785569793,"t":1712016000}
+{"o":189.3942597583,"h":191.6612583381,"l":188.8072445488,"c":189.7904338687,"v":515884.5692387876,"t":1712019600}
+{"o":189.7904338687,"h":190.010131466,"l":181.5348728246,"c":185.1849707959,"v":1120510.9311404836,"t":1712023200}
+{"o":185.1849707959,"h":186.1281698792,"l":182.7137215198,"c":183.2845316414,"v":841080.5525450177,"t":1712026800}
+{"o":183.2845316414,"h":184.3867513643,"l":181.7858578068,"c":183.2484157934,"v":649998.7862986173,"t":1712030400}
+{"o":183.2484157934,"h":184.3979628013,"l":180.7865579846,"c":184.2617400097,"v":651202.4701136549,"t":1712034000}
+{"o":184.2617400097,"h":186.0755320445,"l":183.4424965247,"c":185.3047146823,"v":647768.1874755371,"t":1712037600}
+{"o":185.3047146823,"h":185.8858277678,"l":182.5180450406,"c":182.9330146588,"v":495545.2455853969,"t":1712041200}
+{"o":182.9330146588,"h":183.6064103368,"l":180.2577736825,"c":180.9240551451,"v":468450.1000772545,"t":1712044800}
+{"o":180.9240551451,"h":182.7731326959,"l":179.4853268416,"c":182.0028383308,"v":600696.9440881163,"t":1712048400}
+{"o":182.0028383308,"h":182.3301528158,"l":179.3032769026,"c":180.5758945581,"v":458000.5133048296,"t":1712052000}
+{"o":180.5758945581,"h":181.1078713965,"l":176.9302216646,"c":179.5459228841,"v":548194.3382071574,"t":1712055600}
+{"o":179.5459228841,"h":181.4590501757,"l":178.0102795332,"c":178.6997463406,"v":528595.1806525829,"t":1712059200}
+{"o":178.6997463406,"h":179.5446095551,"l":175.5126162956,"c":178.1863949058,"v":716242.0435971136,"t":1712062800}
+{"o":178.1863949058,"h":181.9855711251,"l":177.406065749,"c":180.1301549605,"v":675802.4004019846,"t":1712066400}
+{"o":180.1301549605,"h":181.8659051045,"l":176.3204714901,"c":177.1120979826,"v":721565.331263011,"t":1712070000}
+{"o":177.1120979826,"h":180.6975588932,"l":176.5920983491,"c":180.1630976353,"v":986624.358725987,"t":1712073600}
+{"o":180.1630976353,"h":182.2336506497,"l":178.4046711383,"c":182.1031165642,"v":706831.9398622251,"t":1712077200}
+{"o":182.1031165642,"h":184.9604641748,"l":181.3325573522,"c":184.7419495832,"v":627785.9244072411,"t":1712080800}
+{"o":184.7419495832,"h":186.6079463492,"l":183.904573483,"c":185.5229979383,"v":580819.990321463,"t":1712084400}
+{"o":185.5229979383,"h":186.0897821065,"l":183.4686246487,"c":184.4415697557,"v":651254.0728505891,"t":1712088000}
+{"o":184.4415697557,"h":185.0584928021,"l":182.1078986086,"c":183.5384837547,"v":630846.0775849565,"t":1712091600}
+{"o":183.5384837547,"h":184.9207923392,"l":182.6123273238,"c":183.6437475278,"v":471616.1100878541,"t":1712095200}
+{"o":183.6437475278,"h":183.7109688381,"l":180.2236952722,"c":180.9903256419,"v":487659.1244633506,"t":1712098800}
+{"o":180.9903256419,"h":182.0834380529,"l":175.7269800709,"c":180.6444551761,"v":736477.1169741516,"t":1712102400}
+{"o":180.6444551761,"h":185.6766492014,"l":178.1436462032,"c":184.781389916,"v":642361.9373044807,"t":1712106000}
+{"o":184.781389916,"h":185.9973033543,"l":183.2862869938,"c":185.3188962368,"v":528595.4932049321,"t":1712109600}
+{"o":185.3188962368,"h":188.6105610537,"l":183.8467607047,"c":187.9635196056,"v":480156.9133887268,"t":1712113200}
+{"o":187.9635196056,"h":188.7821022015,"l":186.5184111218,"c":187.524072068,"v":562255.1995955671,"t":1712116800}
+{"o":187.524072068,"h":188.3782536679,"l":186.2665027673,"c":188.1394026884,"v":479814.680691823,"t":1712120400}
+{"o":188.1394026884,"h":191.4582692324,"l":187.3441921321,"c":190.192439781,"v":483862.0798792936,"t":1712124000}
+{"o":190.192439781,"h":190.9959636468,"l":188.7566132409,"c":189.3409371691,"v":368218.9190414741,"t":1712127600}
+{"o":189.3409371691,"h":191.1587380458,"l":187.96887677,"c":190.2600908077,"v":428141.5365443233,"t":1712131200}
+{"o":190.2600908077,"h":191.1046899799,"l":189.3042307601,"c":189.8680446278,"v":393732.4907310691,"t":1712134800}
+{"o":189.8680446278,"h":190.6215154674,"l":186.8261993125,"c":188.1382469155,"v":395340.7422968526,"t":1712138400}
+{"o":188.1382469155,"h":188.533094031,"l":185.9305416466,"c":187.4260213796,"v":662062.3039502153,"t":1712142000}
+{"o":187.4260213796,"h":188.6532285537,"l":186.1338007295,"c":187.4734568959,"v":742657.0114267241,"t":1712145600}
+{"o":187.4734568959,"h":188.9617945571,"l":185.9623175974,"c":186.6264967567,"v":703563.7241250252,"t":1712149200}
+{"o":186.6264967567,"h":191.2866534208,"l":186.2136559532,"c":189.8637773853,"v":700739.6227908779,"t":1712152800}
+{"o":189.8637773853,"h":190.2324144627,"l":187.0153024099,"c":188.3991600093,"v":614576.7983068342,"t":1712156400}
+{"o":188.3991600093,"h":190.3426883389,"l":187.267307826,"c":188.7050571097,"v":692118.3544162686,"t":1712160000}
+{"o":188.7050571097,"h":189.5635243123,"l":186.5927539467,"c":187.244235076,"v":683747.1047137529,"t":1712163600}
+{"o":187.244235076,"h":187.500449383,"l":183.7325364767,"c":185.7416239449,"v":595227.6665091998,"t":1712167200}
+{"o":185.7416239449,"h":186.2255272153,"l":183.4286199372,"c":185.0417165705,"v":487514.8667188497,"t":1712170800}
+{"o":185.0417165705,"h":185.2845946177,"l":182.0121925323,"c":182.8514621134,"v":610461.5907008415,"t":1712174400}
+{"o":182.8514621134,"h":185.1808757704,"l":180.780713391,"c":184.4821713817,"v":606741.2792568712,"t":1712178000}
+{"o":184.4821713817,"h":185.8337138179,"l":183.8153222441,"c":185.54948598,"v":486803.7557176527,"t":1712181600}
+{"o":185.54948598,"h":186.2289664109,"l":183.2224182669,"c":184.3761374307,"v":417031.7013371204,"t":1712185200}
+{"o":184.3761374307,"h":186.7909168424,"l":183.8609275512,"c":186.0907871281,"v":482196.7974269486,"t":1712188800}
+{"o":186.0907871281,"h":186.1481129246,"l":183.702338281,"c":185.1137443121,"v":464599.9934407229,"t":1712192400}
+{"o":185.1137443121,"h":185.3928378362,"l":181.8100345213,"c":182.8036797147,"v":586674.4718597378,"t":1712196000}
+{"o":182.8036797147,"h":183.7037845114,"l":180.0668926927,"c":180.9107160165,"v":564472.9572496719,"t":1712199600}
+{"o":180.9107160165,"h":181.6658716285,"l":178.0405154596,"c":181.3163751277,"v":547178.134416324,"t":1712203200}
+{"o":181.3163751277,"h":182.8038502517,"l":180.7619716041,"c":182.1426671606,"v":451572.191451756,"t":1712206800}
+{"o":182.1426671606,"h":183.9477380322,"l":181.7959005558,"c":183.3291029557,"v":318000.8344923231,"t":1712210400}
+{"o":183.3291029557,"h":185.0812773376,"l":182.8147361628,"c":184.170443655,"v":308103.2672731545,"t":1712214000}
+{"o":184.170443655,"h":185.552598145,"l":183.727065181,"c":184.8504772224,"v":319884.7018131696,"t":1712217600}
+{"o":184.8504772224,"h":185.3004804665,"l":182.7596787016,"c":184.6176890917,"v":355999.3202354605,"t":1712221200}
+{"o":184.6176890917,"h":185.6771443359,"l":183.9015704148,"c":184.8306912001,"v":323266.0483324282,"t":1712224800}
+{"o":184.8306912001,"h":185.6050662887,"l":183.7963153989,"c":184.758055729,"v":347229.392501147,"t":1712228400}
+{"o":184.758055729,"h":186.7409221701,"l":184.0950081666,"c":184.5139396974,"v":600925.3038919743,"t":1712232000}
+{"o":184.5139396974,"h":190.9307534456,"l":184.0168701651,"c":187.544845616,"v":895990.315140921,"t":1712235600}
+{"o":187.544845616,"h":188.9121090871,"l":186.5984400218,"c":187.5685765258,"v":555039.590056185,"t":1712239200}
+{"o":187.5685765258,"h":188.1557157508,"l":185.7502179289,"c":186.3194347616,"v":501116.0476026494,"t":1712242800}
+{"o":186.3194347616,"h":187.8228933007,"l":186.0908505587,"c":186.7705676731,"v":421068.5755485399,"t":1712246400}
+{"o":186.7705676731,"h":188.6204823718,"l":185.737839251,"c":188.4193501471,"v":500637.3004927108,"t":1712250000}
+{"o":188.4193501471,"h":189.8088952653,"l":184.8685130385,"c":185.2936775699,"v":695609.5278781141,"t":1712253600}
+{"o":185.2936775699,"h":186.490870962,"l":181.7639005237,"c":184.9313188504,"v":515930.9626756439,"t":1712257200}
+{"o":184.9313188504,"h":185.171864933,"l":180.0755861512,"c":181.8832050211,"v":693514.2684575556,"t":1712260800}
+{"o":181.8832050211,"h":183.1323836024,"l":180.5004219873,"c":181.4296638147,"v":545432.5679701378,"t":1712264400}
+{"o":181.4296638147,"h":182.601538755,"l":180.779608012,"c":181.6209506007,"v":408231.6176703646,"t":1712268000}
+{"o":181.6209506007,"h":183.7121726896,"l":181.0660037747,"c":183.415226049,"v":366758.5716477447,"t":1712271600}
+{"o":183.415226049,"h":184.4378545636,"l":182.3334974262,"c":184.391700128,"v":388243.258357385,"t":1712275200}
+{"o":184.391700128,"h":184.4775855807,"l":180.702447595,"c":181.7130739051,"v":473882.6518585252,"t":1712278800}
+{"o":181.7130739051,"h":182.1394890454,"l":176.7189544595,"c":177.3898968001,"v":538312.9597517985,"t":1712282400}
+{"o":177.3898968001,"h":179.6019214791,"l":176.811966661,"c":178.6554881931,"v":366186.1363355089,"t":1712286000}
+{"o":178.6554881931,"h":179.9071046135,"l":174.334189738,"c":176.1714444392,"v":390166.3965373354,"t":1712289600}
+{"o":176.1714444392,"h":178.8491270197,"l":172.264245366,"c":175.0621290403,"v":566673.9800196788,"t":1712293200}
+{"o":175.0621290403,"h":176.3314853882,"l":173.9589859907,"c":174.638322518,"v":378861.7247399869,"t":1712296800}
+{"o":174.638322518,"h":175.2450641055,"l":171.821053241,"c":174.4796732606,"v":328399.6906478259,"t":1712300400}
+{"o":174.4796732606,"h":176.5716296004,"l":171.1285183828,"c":172.3877597398,"v":365938.2249895174,"t":1712304000}
+{"o":172.3877597398,"h":172.5894432477,"l":170.3126445309,"c":171.9496840137,"v":446534.2474635507,"t":1712307600}
+{"o":171.9496840137,"h":172.5892400577,"l":169.3054033289,"c":171.5040278321,"v":425411.1404703381,"t":1712311200}
+{"o":171.5040278321,"h":172.1822648923,"l":168.5785581493,"c":169.0854868108,"v":389863.3801117365,"t":1712314800}
+{"o":169.0854868108,"h":172.4043202857,"l":164.6282868319,"c":172.2334859161,"v":585285.2257971405,"t":1712318400}
+{"o":172.2334859161,"h":177.5284928368,"l":170.1127443928,"c":174.6435239141,"v":595903.8485881521,"t":1712322000}
+{"o":174.6435239141,"h":178.3603209634,"l":173.2061309139,"c":175.6156562436,"v":565931.0144288943,"t":1712325600}
+{"o":175.6156562436,"h":176.6945037998,"l":171.8631865976,"c":175.7453650111,"v":482869.7099390099,"t":1712329200}
+{"o":175.7453650111,"h":176.34570711,"l":172.4228251972,"c":174.0184285158,"v":420579.6904725811,"t":1712332800}
+{"o":174.0184285158,"h":174.4283024098,"l":171.1923112955,"c":172.7313113171,"v":375898.5659888697,"t":1712336400}
+{"o":172.7313113171,"h":174.4193161719,"l":171.9150718415,"c":174.2336753986,"v":390341.6990891648,"t":1712340000}
+{"o":174.2336753986,"h":176.4573627714,"l":173.4590598313,"c":175.0731377388,"v":432325.5412892138,"t":1712343600}
+{"o":175.0731377388,"h":176.4722792898,"l":174.6330802946,"c":175.4180028588,"v":503460.6110724628,"t":1712347200}
+{"o":175.4180028588,"h":177.3109994804,"l":174.6170528159,"c":174.6345495867,"v":395190.1495829082,"t":1712350800}
+{"o":174.6345495867,"h":175.3533571883,"l":173.6988735034,"c":173.953512713,"v":313285.1839455844,"t":1712354400}
+{"o":173.953512713,"h":175.1668229127,"l":173.617958133,"c":173.8786071798,"v":277604.2789149527,"t":1712358000}
+{"o":173.8786071798,"h":176.0748060155,"l":173.0337113093,"c":174.8099734916,"v":376962.9474839777,"t":1712361600}
+{"o":174.8099734916,"h":175.9656743782,"l":173.9407446068,"c":174.2616873414,"v":297057.6319243374,"t":1712365200}
+{"o":174.2616873414,"h":174.971423545,"l":172.9583797484,"c":173.3344021917,"v":286018.3976951393,"t":1712368800}
+{"o":173.3344021917,"h":175.9230449442,"l":172.889510944,"c":175.4231244556,"v":275813.2601684953,"t":1712372400}
+{"o":175.4231244556,"h":175.7548474732,"l":174.3873727287,"c":175.2128820317,"v":271594.9667716049,"t":1712376000}
+{"o":175.2128820317,"h":177.7841000854,"l":174.6668049384,"c":177.01759247,"v":355455.5511410601,"t":1712379600}
+{"o":177.01759247,"h":177.711382976,"l":176.4225492451,"c":177.3796217923,"v":303829.4996185338,"t":1712383200}
+{"o":177.3796217923,"h":177.6404375273,"l":175.8260703195,"c":176.8195548669,"v":282137.4049328621,"t":1712386800}
+{"o":176.8195548669,"h":177.7328893608,"l":176.0159889776,"c":177.4241777568,"v":286174.8602497029,"t":1712390400}
+{"o":177.4241777568,"h":178.0661274609,"l":175.4871495881,"c":175.7569311307,"v":288623.1460665449,"t":1712394000}
+{"o":175.7569311307,"h":176.480807341,"l":174.8344204266,"c":175.6142898483,"v":240738.719090092,"t":1712397600}
+{"o":175.6142898483,"h":176.9953213663,"l":174.6955214132,"c":176.0279558161,"v":222830.1285795437,"t":1712401200}
+{"o":176.0279558161,"h":176.700309852,"l":174.7235878146,"c":175.4860469712,"v":243586.2000824691,"t":1712404800}
+{"o":175.4860469712,"h":175.8310480789,"l":172.9804937793,"c":174.4688207729,"v":225867.17891166,"t":1712408400}
+{"o":174.4688207729,"h":176.3653393103,"l":173.6172765868,"c":175.5416798662,"v":243647.3031735198,"t":1712412000}
+{"o":175.5416798662,"h":178.9837985227,"l":175.1907346948,"c":177.4066783931,"v":313820.6450635003,"t":1712415600}
+{"o":177.4066783931,"h":179.3180611615,"l":176.9373590187,"c":177.9837336667,"v":444284.3669711064,"t":1712419200}
+{"o":177.9837336667,"h":178.7317208686,"l":175.7593414871,"c":177.7444045425,"v":349988.1989165772,"t":1712422800}
+{"o":177.7444045425,"h":178.4159641804,"l":176.4943750613,"c":177.4727146669,"v":294259.4017274331,"t":1712426400}
+{"o":177.4727146669,"h":178.2362969851,"l":177.107430732,"c":177.7366424435,"v":278548.3612084679,"t":1712430000}
+{"o":177.7366424435,"h":178.4511912177,"l":177.1054746462,"c":178.240283832,"v":304831.2210188123,"t":1712433600}
+{"o":178.240283832,"h":178.9039669393,"l":177.2560848529,"c":178.0389493479,"v":320610.6222952188,"t":1712437200}
+{"o":178.0389493479,"h":179.4131388832,"l":177.2674138732,"c":178.9631036666,"v":425909.9198586494,"t":1712440800}
+{"o":178.9631036666,"h":180.6014820513,"l":178.7467856665,"c":179.1486418361,"v":472917.8147868604,"t":1712444400}
+{"o":179.1486418361,"h":179.4752694933,"l":175.8009942803,"c":178.4099534792,"v":303440.198714212,"t":1712448000}
+{"o":178.4099534792,"h":182.9502989081,"l":178.3239554203,"c":182.6347849874,"v":418389.7510864414,"t":1712451600}
+{"o":182.6347849874,"h":183.5795735348,"l":180.7846224917,"c":181.2395838136,"v":378679.8504675934,"t":1712455200}
+{"o":181.2395838136,"h":182.7898923949,"l":180.7188376498,"c":181.0391954811,"v":368762.7480039085,"t":1712458800}
+{"o":181.0391954811,"h":183.3715883564,"l":180.3225017281,"c":180.8700181141,"v":343145.9367356999,"t":1712462400}
+{"o":180.8700181141,"h":181.9166534319,"l":180.3646205883,"c":181.3636087011,"v":276693.7894399663,"t":1712466000}
+{"o":181.3636087011,"h":182.0814296905,"l":179.4903957806,"c":179.8729648751,"v":360398.7040375868,"t":1712469600}
+{"o":179.8729648751,"h":180.4942750334,"l":179.4631417518,"c":180.0722611489,"v":282719.1749882387,"t":1712473200}
+{"o":180.0722611489,"h":181.2124206669,"l":179.6254728798,"c":180.4264426367,"v":271471.4755826058,"t":1712476800}
+{"o":180.4264426367,"h":180.9478215253,"l":178.7687429245,"c":179.6604219069,"v":244824.6544298154,"t":1712480400}
+{"o":179.6604219069,"h":180.9159512095,"l":178.985327558,"c":180.7390163988,"v":230318.6805231222,"t":1712484000}
+{"o":180.7390163988,"h":181.5283819748,"l":179.9394002409,"c":181.0593145617,"v":226994.9803700001,"t":1712487600}
+{"o":181.0593145617,"h":181.9566240422,"l":179.7668608641,"c":181.4146184563,"v":216695.2012186792,"t":1712491200}
+{"o":181.4146184563,"h":182.2789232859,"l":180.9404690188,"c":181.8544696332,"v":323754.3138121317,"t":1712494800}
+{"o":181.8544696332,"h":182.6903569826,"l":180.7614550974,"c":182.1189136168,"v":269527.5689243746,"t":1712498400}
+{"o":182.1189136168,"h":183.2973780867,"l":179.9041218555,"c":180.009195384,"v":319732.9667653239,"t":1712502000}
+{"o":180.009195384,"h":182.9788828044,"l":179.8820049924,"c":181.9551436203,"v":376868.981513099,"t":1712505600}
+{"o":181.9551436203,"h":182.586164516,"l":180.0253737466,"c":180.4621453872,"v":350425.7673578372,"t":1712509200}
+{"o":180.4621453872,"h":181.013141755,"l":177.9445476792,"c":179.1465574441,"v":409493.181421171,"t":1712512800}
+{"o":179.1465574441,"h":179.8855845192,"l":177.8201082802,"c":178.6102633788,"v":451880.7047173231,"t":1712516400}
+{"o":178.6102633788,"h":179.8685202243,"l":177.7839061695,"c":179.0972755006,"v":370218.176719682,"t":1712520000}
+{"o":179.0972755006,"h":179.9164009745,"l":177.7991424937,"c":178.1229415407,"v":294932.4315392583,"t":1712523600}
+{"o":178.1229415407,"h":180.2936694929,"l":177.0755058299,"c":178.8713296075,"v":290559.4242101269,"t":1712527200}
+{"o":178.8713296075,"h":180.3433226618,"l":178.4905385943,"c":179.8011613175,"v":261051.9265595026,"t":1712530800}
+{"o":179.8011613175,"h":180.3550305553,"l":176.2374012705,"c":178.1476701488,"v":312223.0448874986,"t":1712534400}
+{"o":178.1476701488,"h":179.6957590798,"l":176.9633478473,"c":177.5266011105,"v":266238.4338852523,"t":1712538000}
+{"o":177.5266011105,"h":178.2212469511,"l":176.4716304299,"c":176.9093825815,"v":311795.3857405398,"t":1712541600}
+{"o":176.9093825815,"h":177.6978659759,"l":174.3845826469,"c":176.3349014091,"v":324421.6085777877,"t":1712545200}
+{"o":176.3349014091,"h":177.4040335855,"l":175.9497442269,"c":176.3697630221,"v":301592.1455910362,"t":1712548800}
+{"o":176.3697630221,"h":177.7165791779,"l":175.0716339992,"c":177.4325421904,"v":285558.3844919817,"t":1712552400}
+{"o":177.4325421904,"h":178.8624646043,"l":176.522213456,"c":177.253799746,"v":306331.1450676559,"t":1712556000}
+{"o":177.253799746,"h":181.6458068459,"l":176.6721161143,"c":180.3110250786,"v":471852.0398276009,"t":1712559600}
+{"o":180.3110250786,"h":184.6726816223,"l":179.8709505633,"c":183.9502560405,"v":532190.9336457343,"t":1712563200}
+{"o":183.9502560405,"h":185.8404272725,"l":182.3873425609,"c":182.9933554774,"v":425671.2802487258,"t":1712566800}
+{"o":182.9933554774,"h":184.1505261973,"l":181.8303316334,"c":183.16924826,"v":333450.2316672222,"t":1712570400}
+{"o":183.16924826,"h":183.617666772,"l":181.7701617088,"c":182.5914114615,"v":283692.4628037331,"t":1712574000}
+{"o":182.5914114615,"h":183.584699936,"l":180.1733255608,"c":180.4194771354,"v":326592.6381638771,"t":1712577600}
+{"o":180.4194771354,"h":185.4787203048,"l":178.8933505677,"c":181.03703434,"v":457885.4607161164,"t":1712581200}
+{"o":181.03703434,"h":181.5296542694,"l":177.4244821887,"c":180.4991173391,"v":372608.206133695,"t":1712584800}
+{"o":180.4991173391,"h":182.3162737237,"l":179.8836538514,"c":181.4735034176,"v":592737.524523861,"t":1712588400}
+{"o":181.4735034176,"h":185.0389364142,"l":180.8593604515,"c":181.5859643233,"v":569337.1243292686,"t":1712592000}
+{"o":181.5859643233,"h":188.8302344672,"l":180.0494166053,"c":180.6665005422,"v":494160.1800535903,"t":1712595600}
+{"o":180.6665005422,"h":182.0900699031,"l":180.0616709531,"c":180.2378431451,"v":352965.0782821475,"t":1712599200}
+{"o":180.2378431451,"h":180.8389422195,"l":178.7290417694,"c":179.5345247164,"v":392449.2181846958,"t":1712602800}
+{"o":179.5345247164,"h":180.7209721452,"l":178.7182588696,"c":180.0515936824,"v":349360.9345053649,"t":1712606400}
+{"o":180.0515936824,"h":181.6929996072,"l":179.8161944092,"c":181.4266476844,"v":328793.7520238877,"t":1712610000}
+{"o":181.4266476844,"h":181.8158976237,"l":180.1741814902,"c":181.2234226308,"v":327080.3476036525,"t":1712613600}
+{"o":181.2234226308,"h":183.5154046592,"l":180.1063346908,"c":180.7895851623,"v":398555.4994520341,"t":1712617200}
+{"o":180.7895851623,"h":181.2113748722,"l":178.4586034511,"c":180.075883281,"v":404749.6826202532,"t":1712620800}
+{"o":180.075883281,"h":180.640251854,"l":178.5360877319,"c":179.3507136874,"v":429728.3614464046,"t":1712624400}
+{"o":179.3507136874,"h":180.621406656,"l":178.4578821442,"c":179.2592329864,"v":354255.8403306752,"t":1712628000}
+{"o":179.2592329864,"h":179.9698033323,"l":176.0507278891,"c":177.5237659541,"v":341802.2604274219,"t":1712631600}
+{"o":177.5237659541,"h":178.1900157144,"l":176.578464701,"c":177.6766811823,"v":335123.7954575398,"t":1712635200}
+{"o":177.6766811823,"h":179.437025925,"l":177.2109270142,"c":178.0535894097,"v":289613.9198473616,"t":1712638800}
+{"o":178.0535894097,"h":178.5531504541,"l":175.2335685832,"c":176.1696781021,"v":475496.9339505335,"t":1712642400}
+{"o":176.1696781021,"h":176.6816454281,"l":174.5853019217,"c":175.4682751168,"v":525861.6809596611,"t":1712646000}
+{"o":175.4682751168,"h":175.7753317657,"l":170.7580547963,"c":175.1146909306,"v":494121.2364153977,"t":1712649600}
+{"o":175.1146909306,"h":176.1684256316,"l":174.0045593097,"c":174.94088851,"v":343650.4307138242,"t":1712653200}
+{"o":174.94088851,"h":176.0428098397,"l":174.1461420272,"c":175.3872820763,"v":293987.8209715058,"t":1712656800}
+{"o":175.3872820763,"h":176.5397674578,"l":174.9229079454,"c":175.8750341779,"v":289813.2358545386,"t":1712660400}
+{"o":175.8750341779,"h":176.3876834708,"l":173.6075621401,"c":175.4496213775,"v":291678.988816784,"t":1712664000}
+{"o":175.4496213775,"h":175.8564030763,"l":173.0314472332,"c":173.223748527,"v":352306.3496480605,"t":1712667600}
+{"o":173.223748527,"h":174.7325648952,"l":169.3489835852,"c":171.4285486231,"v":521445.3610554846,"t":1712671200}
+{"o":171.4285486231,"h":172.6225980413,"l":168.6560041994,"c":172.2210947943,"v":559515.4228510449,"t":1712674800}
+{"o":172.2210947943,"h":174.2026712866,"l":171.3852695599,"c":173.6334879022,"v":470987.2621553282,"t":1712678400}
+{"o":173.6334879022,"h":177.2915469078,"l":172.8646193843,"c":175.2905082752,"v":446036.9514094198,"t":1712682000}
+{"o":175.2905082752,"h":176.174623484,"l":173.514346413,"c":174.3151652902,"v":312132.3418188925,"t":1712685600}
+{"o":174.3151652902,"h":174.8178858839,"l":173.2508331293,"c":174.1958408991,"v":292822.2486040393,"t":1712689200}
+{"o":174.1958408991,"h":175.8182663484,"l":173.6982067295,"c":174.800690977,"v":226638.6131288732,"t":1712692800}
+{"o":174.800690977,"h":175.2728027747,"l":173.4106429837,"c":173.8283951724,"v":191917.6687086879,"t":1712696400}
+{"o":173.8283951724,"h":174.6904092223,"l":172.7500337903,"c":173.686509717,"v":224170.8353656581,"t":1712700000}
+{"o":173.686509717,"h":174.4550762762,"l":171.7593278414,"c":172.1873031584,"v":249292.013767943,"t":1712703600}
+{"o":172.1873031584,"h":172.9227287109,"l":170.95783815,"c":172.1402843088,"v":229413.7480968684,"t":1712707200}
+{"o":172.1402843088,"h":172.2885844905,"l":168.697156709,"c":171.8086940461,"v":278006.0790738173,"t":1712710800}
+{"o":171.8086940461,"h":172.81261169,"l":168.4112537689,"c":169.5701435145,"v":335048.1790739372,"t":1712714400}
+{"o":169.5701435145,"h":171.3647908662,"l":168.7296329599,"c":171.1545389588,"v":341634.5120074128,"t":1712718000}
+{"o":171.1545389588,"h":171.8328048226,"l":170.4703692493,"c":170.7814195863,"v":299945.3008485548,"t":1712721600}
+{"o":170.7814195863,"h":172.0189758124,"l":169.7809178455,"c":171.3620795533,"v":336058.3256403877,"t":1712725200}
+{"o":171.3620795533,"h":173.4116807803,"l":171.171645752,"c":172.3221233532,"v":210796.1708407369,"t":1712728800}
+{"o":172.3221233532,"h":173.5477618371,"l":172.0375893321,"c":172.5014297847,"v":235982.995808423,"t":1712732400}
+{"o":172.5014297847,"h":172.6083772921,"l":170.287537515,"c":170.6194296977,"v":301395.5438732871,"t":1712736000}
+{"o":170.6194296977,"h":172.0275206039,"l":170.1371725633,"c":170.9844534028,"v":272407.1505841322,"t":1712739600}
+{"o":170.9844534028,"h":171.3745619275,"l":168.1005022136,"c":169.3406162434,"v":304612.2989390066,"t":1712743200}
+{"o":169.3406162434,"h":170.3248638921,"l":168.8963077725,"c":170.0399955312,"v":283414.4498060888,"t":1712746800}
+{"o":170.0399955312,"h":170.5406427236,"l":161.9330208616,"c":165.2828829362,"v":692382.2004974621,"t":1712750400}
+{"o":165.2828829362,"h":165.9025382288,"l":160.5186012804,"c":165.4999557589,"v":478458.4354684574,"t":1712754000}
+{"o":165.4999557589,"h":169.6604203345,"l":164.5454292502,"c":168.7161569602,"v":511541.4339822218,"t":1712757600}
+{"o":168.7161569602,"h":169.133371652,"l":166.6503840331,"c":167.7470337555,"v":370509.2877382616,"t":1712761200}
+{"o":167.7470337555,"h":171.6524701937,"l":166.5074618968,"c":171.3437198382,"v":449545.7720736461,"t":1712764800}
+{"o":171.3437198382,"h":172.9114917928,"l":167.5855315428,"c":170.812961513,"v":419954.7129405387,"t":1712768400}
+{"o":170.812961513,"h":170.9689616741,"l":167.5695648437,"c":168.4882531689,"v":382098.2584312846,"t":1712772000}
+{"o":168.4882531689,"h":171.0859953256,"l":168.0952146394,"c":170.8201095963,"v":334543.7538616842,"t":1712775600}
+{"o":170.8201095963,"h":172.0497132011,"l":169.968767795,"c":170.8033072995,"v":313776.4032968649,"t":1712779200}
+{"o":170.8033072995,"h":173.4985707915,"l":170.1882800117,"c":172.537735209,"v":291804.9499901835,"t":1712782800}
+{"o":172.537735209,"h":175.2820784666,"l":171.6309237369,"c":173.7160037047,"v":624009.955681461,"t":1712786400}
+{"o":173.7160037047,"h":174.7499607396,"l":172.3569436555,"c":173.1309882375,"v":438106.8202370485,"t":1712790000}
+{"o":173.1309882375,"h":173.6012096656,"l":170.9253249543,"c":172.0021244422,"v":389376.768827321,"t":1712793600}
+{"o":172.0021244422,"h":172.3777447696,"l":170.840405648,"c":171.157986121,"v":358456.4142150428,"t":1712797200}
+{"o":171.157986121,"h":172.7969419338,"l":170.2703150531,"c":172.282690173,"v":476514.2793516175,"t":1712800800}
+{"o":172.282690173,"h":172.8018558114,"l":171.4325139649,"c":172.4577726561,"v":375531.9207648841,"t":1712804400}
+{"o":172.4577726561,"h":173.7400695868,"l":171.3458397437,"c":173.426696287,"v":385587.1550594167,"t":1712808000}
+{"o":173.426696287,"h":173.7582480927,"l":172.2152738421,"c":173.5963855028,"v":436072.0973428082,"t":1712811600}
+{"o":173.5963855028,"h":174.7996291265,"l":172.8570731057,"c":174.5146911594,"v":380718.1272228521,"t":1712815200}
+{"o":174.5146911594,"h":175.8012386773,"l":173.9193073942,"c":174.3779500993,"v":365676.4976524862,"t":1712818800}
+{"o":174.3779500993,"h":175.4971745045,"l":173.8401508492,"c":174.419249469,"v":331675.6993671103,"t":1712822400}
+{"o":174.419249469,"h":174.8827719589,"l":172.5088382778,"c":172.680139164,"v":282129.1120496548,"t":1712826000}
+{"o":172.680139164,"h":173.4537762941,"l":171.7680205323,"c":172.0344411262,"v":310414.4793259304,"t":1712829600}
+{"o":172.0344411262,"h":172.6295656446,"l":169.7634176718,"c":170.2954779844,"v":344951.4964270376,"t":1712833200}
+{"o":170.2954779844,"h":172.5254665975,"l":169.7363978432,"c":171.5076282667,"v":399651.4956947253,"t":1712836800}
+{"o":171.5076282667,"h":175.0998193693,"l":171.0725371248,"c":172.6673150474,"v":490222.8197790714,"t":1712840400}
+{"o":172.6673150474,"h":173.8679566269,"l":169.9612890968,"c":173.2418383064,"v":496689.0654732334,"t":1712844000}
+{"o":173.2418383064,"h":174.8448096477,"l":168.5570128326,"c":173.0760701962,"v":515307.8618253566,"t":1712847600}
+{"o":173.0760701962,"h":175.242012297,"l":171.5553151988,"c":173.6326500535,"v":408943.7424155722,"t":1712851200}
+{"o":173.6326500535,"h":175.3356662804,"l":173.1996949841,"c":174.4370076554,"v":400609.0818474078,"t":1712854800}
+{"o":174.4370076554,"h":176.0878152281,"l":173.386118073,"c":174.6625271448,"v":465968.0500100791,"t":1712858400}
+{"o":174.6625271448,"h":175.8262730128,"l":174.0182799389,"c":174.4071882999,"v":362783.4414221118,"t":1712862000}
+{"o":174.4071882999,"h":175.6953200061,"l":173.8970166458,"c":174.2773637763,"v":376561.3498534191,"t":1712865600}
+{"o":174.2773637763,"h":174.8775603004,"l":171.9975348635,"c":172.363937409,"v":448309.4532641235,"t":1712869200}
+{"o":172.363937409,"h":173.1093383075,"l":171.8223945273,"c":172.6650325983,"v":413159.3935150885,"t":1712872800}
+{"o":172.6650325983,"h":172.9838112733,"l":171.7020586072,"c":172.1944014741,"v":400594.0817476851,"t":1712876400}
+{"o":172.1944014741,"h":173.5738772948,"l":171.7902597302,"c":173.1300122943,"v":354376.7453438835,"t":1712880000}
+{"o":173.1300122943,"h":174.1245476078,"l":172.1357697879,"c":172.3432592277,"v":388517.3877311876,"t":1712883600}
+{"o":172.3432592277,"h":174.1417006724,"l":171.9343827949,"c":172.9171907973,"v":378936.358440692,"t":1712887200}
+{"o":172.9171907973,"h":174.492157292,"l":172.7773517033,"c":173.9565910681,"v":321275.4947000801,"t":1712890800}
+{"o":173.9565910681,"h":174.689922936,"l":172.8239023105,"c":174.2387949558,"v":318128.9549525381,"t":1712894400}
+{"o":174.2387949558,"h":175.5049088882,"l":173.6691748481,"c":175.4421214394,"v":376345.204405585,"t":1712898000}
+{"o":175.4421214394,"h":175.700383901,"l":173.3067805024,"c":173.982937603,"v":323824.7842033887,"t":1712901600}
+{"o":173.982937603,"h":174.8437643549,"l":172.5210368976,"c":172.9477581734,"v":282165.2938077822,"t":1712905200}
+{"o":172.9477581734,"h":173.5203676043,"l":171.0993297521,"c":172.6677511446,"v":300327.6977764865,"t":1712908800}
+{"o":172.6677511446,"h":173.6041299238,"l":171.5870723794,"c":172.128828402,"v":257231.1744530716,"t":1712912400}
+{"o":172.128828402,"h":172.4013932607,"l":170.9237569284,"c":171.8419112048,"v":294259.5982201382,"t":1712916000}
+{"o":171.8419112048,"h":173.0280227633,"l":171.2034437988,"c":172.4361822464,"v":308692.4337234065,"t":1712919600}
+{"o":172.4361822464,"h":172.8535132668,"l":163.9310719699,"c":169.3437739996,"v":394717.3576990932,"t":1712923200}
+{"o":169.3437739996,"h":169.8822450154,"l":164.578343937,"c":167.4123856549,"v":681268.8706007948,"t":1712926800}
+{"o":167.4123856549,"h":168.5030130117,"l":165.8133016067,"c":167.058378801,"v":493891.8433476713,"t":1712930400}
+{"o":167.058378801,"h":168.4104831779,"l":164.8901617252,"c":167.003622897,"v":458190.7578543812,"t":1712934000}
+{"o":167.003622897,"h":167.6129980058,"l":164.3076870315,"c":165.6325358984,"v":619376.7020968548,"t":1712937600}
+{"o":165.6325358984,"h":166.2564112855,"l":158.7179610477,"c":163.4591223275,"v":920698.9368013907,"t":1712941200}
+{"o":163.4591223275,"h":163.4592639134,"l":141.0311815847,"c":150.9610217245,"v":1301114.7199368828,"t":1712944800}
+{"o":150.9610217245,"h":156.7518125355,"l":142.2655870775,"c":149.318741132,"v":1018628.8791229588,"t":1712948400}
+{"o":149.318741132,"h":155.4405252261,"l":148.3107473526,"c":152.5289302018,"v":605485.8285987531,"t":1712952000}
+{"o":152.5289302018,"h":154.970629487,"l":149.3003288511,"c":151.8148547613,"v":522027.9152722628,"t":1712955600}
+{"o":151.8148547613,"h":152.8672607169,"l":149.2651807792,"c":151.1588937035,"v":551297.6443105165,"t":1712959200}
+{"o":151.1588937035,"h":154.1032795181,"l":149.2598620018,"c":152.9585205576,"v":469606.0793523626,"t":1712962800}
+{"o":152.9585205576,"h":153.6545816804,"l":150.8174512097,"c":151.290513836,"v":475668.2260048667,"t":1712966400}
+{"o":151.290513836,"h":151.5245632852,"l":143.3379447289,"c":145.7919635646,"v":575019.0071738492,"t":1712970000}
+{"o":145.7919635646,"h":149.65445337,"l":142.4473667424,"c":149.152191042,"v":570252.7681298567,"t":1712973600}
+{"o":149.152191042,"h":152.9277467759,"l":148.3632802267,"c":151.5026827688,"v":490911.7390000162,"t":1712977200}
+{"o":151.5026827688,"h":154.6745403034,"l":150.9144845081,"c":153.3655899264,"v":446100.9719354991,"t":1712980800}
+{"o":153.3655899264,"h":154.7830867992,"l":152.1426997485,"c":152.3784800502,"v":327235.4108459913,"t":1712984400}
+{"o":152.3784800502,"h":153.6215512763,"l":151.502017533,"c":152.9498760981,"v":300229.986835626,"t":1712988000}
+{"o":152.9498760981,"h":153.4167207794,"l":150.3409883848,"c":150.8710562493,"v":259693.2389070086,"t":1712991600}
+{"o":150.8710562493,"h":151.9100438106,"l":149.2698770765,"c":149.6325328971,"v":261335.3254184601,"t":1712995200}
+{"o":149.6325328971,"h":151.3108075925,"l":149.2638769353,"c":150.9376970886,"v":321600.8020972632,"t":1712998800}
+{"o":150.9376970886,"h":152.0269866352,"l":150.2725072992,"c":151.7548289022,"v":313275.0101754339,"t":1713002400}
+{"o":151.7548289022,"h":153.1856487033,"l":150.7369723167,"c":151.0344199331,"v":320142.1527203612,"t":1713006000}
+{"o":151.0344199331,"h":152.571304583,"l":149.9029870356,"c":151.701148498,"v":307590.7931676332,"t":1713009600}
+{"o":151.701148498,"h":152.8320898584,"l":150.2091033039,"c":150.9300887035,"v":322847.8373284125,"t":1713013200}
+{"o":150.9300887035,"h":151.5669771572,"l":148.7768951672,"c":149.6847078096,"v":329710.7420481417,"t":1713016800}
+{"o":149.6847078096,"h":151.5558304568,"l":147.9530438832,"c":148.7849945694,"v":451645.3748554373,"t":1713020400}
+{"o":148.7849945694,"h":149.5478164408,"l":144.0984356897,"c":145.3496103309,"v":505745.8500975942,"t":1713024000}
+{"o":145.3496103309,"h":145.4252780812,"l":135.520866098,"c":138.9624288254,"v":1035497.6045561398,"t":1713027600}
+{"o":138.9624288254,"h":144.3826137279,"l":134.5071508615,"c":143.191734184,"v":690845.9478574046,"t":1713031200}
+{"o":143.191734184,"h":143.9114206101,"l":127.6064266634,"c":133.2879508975,"v":695156.3008874955,"t":1713034800}
+{"o":133.2879508975,"h":134.408652962,"l":114.6816419576,"c":124.0197794879,"v":2045557.5223201418,"t":1713038400}
+{"o":124.0197794879,"h":132.862205654,"l":117.4722298433,"c":132.4259710146,"v":1377346.1699867893,"t":1713042000}
+{"o":132.4259710146,"h":142.6711283928,"l":125.9870865251,"c":140.9813616406,"v":1454908.3982093148,"t":1713045600}
+{"o":140.9813616406,"h":141.8562778465,"l":134.5060654494,"c":137.8386157178,"v":1094016.6739870701,"t":1713049200}
+{"o":137.8386157178,"h":140.6954975978,"l":134.7013000011,"c":137.5023068747,"v":820917.2660027619,"t":1713052800}
+{"o":137.5023068747,"h":139.9692489105,"l":134.096101167,"c":138.3997549403,"v":506771.7284363848,"t":1713056400}
+{"o":138.3997549403,"h":139.3356918351,"l":134.0975721556,"c":134.304283191,"v":482946.3484716521,"t":1713060000}
+{"o":134.304283191,"h":140.801636344,"l":126.7261784069,"c":134.7041409637,"v":525794.7847626437,"t":1713063600}
+{"o":134.7041409637,"h":141.2429333906,"l":133.6708509838,"c":139.9516738431,"v":546854.108022369,"t":1713067200}
+{"o":139.9516738431,"h":143.4955195716,"l":139.4175273136,"c":142.4689587733,"v":569586.6546318701,"t":1713070800}
+{"o":142.4689587733,"h":144.7266281948,"l":140.3634486381,"c":142.9462563837,"v":469050.9864306284,"t":1713074400}
+{"o":142.9462563837,"h":144.4387105641,"l":141.8164547239,"c":143.817661016,"v":379801.3202075419,"t":1713078000}
+{"o":143.817661016,"h":145.3375382182,"l":142.3556294161,"c":142.9236155831,"v":424135.495332757,"t":1713081600}
+{"o":142.9236155831,"h":144.2593478031,"l":140.3409278239,"c":141.3610733845,"v":408911.0851353324,"t":1713085200}
+{"o":141.3610733845,"h":143.703022449,"l":141.3100702612,"c":142.3583202402,"v":449452.1909573888,"t":1713088800}
+{"o":142.3583202402,"h":142.9056725126,"l":135.0951597756,"c":138.7639158414,"v":389149.2052166823,"t":1713092400}
+{"o":138.7639158414,"h":143.0390764438,"l":137.9196751499,"c":141.4149925659,"v":437492.7620781802,"t":1713096000}
+{"o":141.4149925659,"h":143.3081642612,"l":136.7035465653,"c":137.7407918927,"v":533493.7082841435,"t":1713099600}
+{"o":137.7407918927,"h":139.7086329596,"l":133.7369085428,"c":137.1754294845,"v":598100.0974592204,"t":1713103200}
+{"o":137.1754294845,"h":140.2224924447,"l":136.5061972276,"c":137.942350793,"v":568226.9574370212,"t":1713106800}
+{"o":137.942350793,"h":141.8964097603,"l":137.4625828458,"c":139.0612022649,"v":574135.2446355114,"t":1713110400}
+{"o":139.0612022649,"h":140.2955560323,"l":131.6599718085,"c":137.7120859634,"v":851365.3251176947,"t":1713114000}
+{"o":137.7120859634,"h":143.0823266289,"l":137.2545716904,"c":142.2378688436,"v":613334.382929309,"t":1713117600}
+{"o":142.2378688436,"h":142.8470573069,"l":140.3527237894,"c":141.5961786293,"v":432825.5025714876,"t":1713121200}
+{"o":141.5961786293,"h":143.5552694615,"l":140.4957574029,"c":141.0265892021,"v":457108.3263236984,"t":1713124800}
+{"o":141.0265892021,"h":141.8276231928,"l":139.387526348,"c":141.4480081301,"v":435577.2797487822,"t":1713128400}
+{"o":141.4480081301,"h":151.0853761848,"l":141.1928196694,"c":150.4649383341,"v":764927.2966292386,"t":1713132000}
+{"o":150.4649383341,"h":152.8770123569,"l":149.9774020981,"c":151.5059489124,"v":534048.6422429708,"t":1713135600}
+{"o":151.5059489124,"h":151.5059489124,"l":147.5911263076,"c":148.6137703219,"v":457298.1618449016,"t":1713139200}
+{"o":148.6137703219,"h":149.5885792927,"l":147.0338031441,"c":148.3653554846,"v":410028.2248456255,"t":1713142800}
+{"o":148.3653554846,"h":148.8636050433,"l":146.4183861852,"c":147.0383435715,"v":347784.877426221,"t":1713146400}
+{"o":147.0383435715,"h":149.1371352652,"l":146.6114825567,"c":147.9967450843,"v":336623.5996630729,"t":1713150000}
+{"o":147.9967450843,"h":148.7288255579,"l":145.0267026613,"c":148.155178459,"v":366272.586947425,"t":1713153600}
+{"o":148.155178459,"h":151.9313626909,"l":146.6197714789,"c":151.7712497165,"v":362883.3982750463,"t":1713157200}
+{"o":151.7712497165,"h":156.7425743488,"l":150.9575521418,"c":155.5335570521,"v":616045.6001248978,"t":1713160800}
+{"o":155.5335570521,"h":156.4618541054,"l":153.8337696988,"c":153.9563142814,"v":469203.1794432961,"t":1713164400}
+{"o":153.9563142814,"h":155.1134644791,"l":152.7426176301,"c":153.1993873946,"v":385455.9737046023,"t":1713168000}
+{"o":153.1993873946,"h":154.9223302051,"l":152.1566046076,"c":154.0583380291,"v":340800.273798642,"t":1713171600}
+{"o":154.0583380291,"h":155.0427264941,"l":153.2812107843,"c":153.5289805423,"v":298167.4339033788,"t":1713175200}
+{"o":153.5289805423,"h":154.1420815056,"l":150.8150746944,"c":150.9598229876,"v":319659.3859454776,"t":1713178800}
+{"o":150.9598229876,"h":152.0695608621,"l":149.2887346775,"c":150.9982996258,"v":393982.1615063759,"t":1713182400}
+{"o":150.9982996258,"h":153.4142619894,"l":148.3382980656,"c":149.4217300871,"v":427784.8467078072,"t":1713186000}
+{"o":149.4217300871,"h":152.3752830817,"l":142.2746219486,"c":144.8089339525,"v":764189.0551943263,"t":1713189600}
+{"o":144.8089339525,"h":147.5945243784,"l":140.8816864602,"c":143.3582176096,"v":849727.2647308587,"t":1713193200}
+{"o":143.3582176096,"h":145.8028092467,"l":134.8006808913,"c":139.7902369317,"v":660135.0600577954,"t":1713196800}
+{"o":139.7902369317,"h":142.6966082056,"l":134.9260602122,"c":139.0989081939,"v":726072.7829501361,"t":1713200400}
+{"o":139.0989081939,"h":140.0635067065,"l":130.3191415922,"c":135.1224664203,"v":706714.1960014199,"t":1713204000}
+{"o":135.1224664203,"h":139.1783433201,"l":131.0471200278,"c":137.9172729982,"v":723091.0666332482,"t":1713207600}
+{"o":137.9172729982,"h":139.5108950153,"l":135.6724362938,"c":136.0658977647,"v":481171.9538224033,"t":1713211200}
+{"o":136.0658977647,"h":138.6029859727,"l":134.5420453504,"c":138.0547473069,"v":391320.715308251,"t":1713214800}
+{"o":138.0547473069,"h":140.4235501884,"l":135.7908074117,"c":139.8338845507,"v":419608.040425477,"t":1713218400}
+{"o":139.8338845507,"h":140.0778005444,"l":136.6891163626,"c":138.4355609263,"v":305568.3707186901,"t":1713222000}
+{"o":138.4355609263,"h":138.9725391454,"l":135.36868267,"c":137.4269204958,"v":429807.1596723776,"t":1713225600}
+{"o":137.4269204958,"h":140.5689500613,"l":135.884982357,"c":137.6679269832,"v":487114.1330404128,"t":1713229200}
+{"o":137.6679269832,"h":138.6458247576,"l":135.6633400367,"c":137.7235265152,"v":402400.6985153111,"t":1713232800}
+{"o":137.7235265152,"h":138.5525420132,"l":133.407175846,"c":134.4427817559,"v":430640.3609751723,"t":1713236400}
+{"o":134.4427817559,"h":135.3138120656,"l":127.3200537608,"c":131.9963211447,"v":684855.4892759825,"t":1713240000}
+{"o":131.9963211447,"h":134.4505451045,"l":131.5232566969,"c":133.5413605559,"v":430455.2974378909,"t":1713243600}
+{"o":133.5413605559,"h":136.4928224525,"l":131.8367285158,"c":135.7179913946,"v":408007.4914068533,"t":1713247200}
+{"o":135.7179913946,"h":138.9031263338,"l":135.3686515322,"c":137.7636853096,"v":373349.8103146928,"t":1713250800}
+{"o":137.7636853096,"h":137.9552604875,"l":136.0346412845,"c":136.6539387605,"v":322451.0747988477,"t":1713254400}
+{"o":136.6539387605,"h":138.257383168,"l":135.0393047655,"c":135.7883322516,"v":305515.1559630442,"t":1713258000}
+{"o":135.7883322516,"h":136.203801194,"l":129.752592884,"c":133.2536044756,"v":625303.3824926529,"t":1713261600}
+{"o":133.2536044756,"h":136.6025542618,"l":131.965967947,"c":135.9327781198,"v":594792.3780789521,"t":1713265200}
+{"o":135.9327781198,"h":136.0882451627,"l":132.7271161984,"c":133.4492911587,"v":504797.1213341256,"t":1713268800}
+{"o":133.4492911587,"h":133.9142783384,"l":127.7350609749,"c":131.8563912844,"v":715859.7341861255,"t":1713272400}
+{"o":131.8563912844,"h":134.5174210936,"l":130.4138960715,"c":130.9487428372,"v":729410.0414732902,"t":1713276000}
+{"o":130.9487428372,"h":132.2273407358,"l":127.1877578007,"c":127.5839902095,"v":737844.3990981845,"t":1713279600}
+{"o":127.5839902095,"h":132.2194715267,"l":125.6053967951,"c":131.8654385712,"v":744973.9742225109,"t":1713283200}
+{"o":131.8654385712,"h":137.834370814,"l":131.1440025881,"c":132.0986725796,"v":691253.2566279676,"t":1713286800}
+{"o":132.0986725796,"h":134.6871005282,"l":131.4035010308,"c":133.8656731594,"v":659861.3749518868,"t":1713290400}
+{"o":133.8656731594,"h":134.7141201078,"l":131.3986308104,"c":132.0684575423,"v":460291.7210780664,"t":1713294000}
+{"o":132.0684575423,"h":134.1642720249,"l":131.3098261918,"c":133.9873437586,"v":364268.798230712,"t":1713297600}
+{"o":133.9873437586,"h":138.4614197542,"l":133.3927479613,"c":137.2326888729,"v":481523.2871975361,"t":1713301200}
+{"o":137.2326888729,"h":138.1094802663,"l":135.9488190677,"c":137.666937552,"v":454469.4777354081,"t":1713304800}
+{"o":137.666937552,"h":138.070645547,"l":136.0471208125,"c":136.337233084,"v":382354.9778329089,"t":1713308400}
+{"o":136.337233084,"h":139.0049069479,"l":135.4268370964,"c":137.425041285,"v":362628.3343120496,"t":1713312000}
+{"o":137.425041285,"h":137.8582020414,"l":134.8958045079,"c":137.1336612923,"v":386718.3831492258,"t":1713315600}
+{"o":137.1336612923,"h":137.5765813105,"l":135.2446711294,"c":136.9647522738,"v":372197.195958973,"t":1713319200}
+{"o":136.9647522738,"h":137.7934298301,"l":136.4243611219,"c":137.4371346322,"v":283632.0537862888,"t":1713322800}
+{"o":137.4371346322,"h":142.7777287575,"l":136.594697025,"c":141.4226912519,"v":432634.6627682022,"t":1713326400}
+{"o":141.4226912519,"h":142.1837451799,"l":139.2233095507,"c":139.5546968572,"v":545047.2405821987,"t":1713330000}
+{"o":139.5546968572,"h":141.0813337732,"l":138.5153508346,"c":140.4458716749,"v":322605.9064500061,"t":1713333600}
+{"o":140.4458716749,"h":140.8648259908,"l":138.3261278827,"c":139.5810719348,"v":320702.309219853,"t":1713337200}
+{"o":139.5810719348,"h":140.3129879505,"l":137.7447032719,"c":138.7777677385,"v":302693.6081191055,"t":1713340800}
+{"o":138.7777677385,"h":139.9193054807,"l":138.2842699527,"c":139.1275187431,"v":258475.2606342333,"t":1713344400}
+{"o":139.1275187431,"h":139.2032114996,"l":136.385807968,"c":136.7021337849,"v":295059.4729951971,"t":1713348000}
+{"o":136.7021337849,"h":137.6517428197,"l":134.1810912704,"c":134.3067163491,"v":326720.6221798515,"t":1713351600}
+{"o":134.3067163491,"h":135.2128393727,"l":130.7936993554,"c":132.2294245175,"v":465679.0017669807,"t":1713355200}
+{"o":132.2294245175,"h":135.209205932,"l":131.6763631526,"c":133.7937174397,"v":459972.617144022,"t":1713358800}
+{"o":133.7937174397,"h":133.9100464857,"l":128.5735197804,"c":131.5440945231,"v":886943.5829721757,"t":1713362400}
+{"o":131.5440945231,"h":132.0069919296,"l":127.3788936054,"c":128.7745531455,"v":865701.9316827902,"t":1713366000}
+{"o":128.7745531455,"h":131.5626633116,"l":126.8509655076,"c":128.2864062784,"v":730672.6060309621,"t":1713369600}
+{"o":128.2864062784,"h":133.1108650731,"l":128.1021394514,"c":132.519896292,"v":525562.1256990272,"t":1713373200}
+{"o":132.519896292,"h":137.9491705444,"l":131.8838422217,"c":135.5617742163,"v":705828.6854560752,"t":1713376800}
+{"o":135.5617742163,"h":135.7121311607,"l":132.6958760641,"c":134.4955111405,"v":415691.2986604889,"t":1713380400}
+{"o":134.4955111405,"h":136.5013341376,"l":132.9433300089,"c":133.4594044866,"v":447041.103409173,"t":1713384000}
+{"o":133.4594044866,"h":137.8526265347,"l":133.3535260949,"c":135.1237252758,"v":466633.1323214824,"t":1713387600}
+{"o":135.1237252758,"h":135.5531268322,"l":133.7764341435,"c":134.680848266,"v":344467.4721597774,"t":1713391200}
+{"o":134.680848266,"h":135.2569272204,"l":130.532955238,"c":131.7901152985,"v":408985.7742606053,"t":1713394800}
+{"o":131.7901152985,"h":132.9845057173,"l":129.6535306273,"c":132.2058157796,"v":465563.6499205359,"t":1713398400}
+{"o":132.2058157796,"h":134.0899155718,"l":131.758041291,"c":133.4911210234,"v":436511.6845951354,"t":1713402000}
+{"o":133.4911210234,"h":134.817617725,"l":131.7655700881,"c":133.9911452592,"v":409495.0909902726,"t":1713405600}
+{"o":133.9911452592,"h":136.570131549,"l":133.6084016435,"c":135.5160059545,"v":393341.7563250946,"t":1713409200}
+{"o":135.5160059545,"h":136.8061901573,"l":134.1050010083,"c":134.2697576484,"v":317625.1867607132,"t":1713412800}
+{"o":134.2697576484,"h":136.0365471445,"l":132.5435201264,"c":133.0401821847,"v":350877.6387761604,"t":1713416400}
+{"o":133.0401821847,"h":133.4464936667,"l":129.4769378516,"c":131.0233985779,"v":351622.1450925994,"t":1713420000}
+{"o":131.0233985779,"h":131.7407108076,"l":128.7973099673,"c":129.2854635802,"v":484118.699390528,"t":1713423600}
+{"o":129.2854635802,"h":131.196831419,"l":127.5878180761,"c":130.1494699342,"v":374361.8201169322,"t":1713427200}
+{"o":130.1494699342,"h":131.6551265524,"l":129.4592235087,"c":130.839791704,"v":315533.0744262657,"t":1713430800}
+{"o":130.839791704,"h":133.854333946,"l":130.428174795,"c":133.2323938988,"v":312143.172788978,"t":1713434400}
+{"o":133.2323938988,"h":137.4507476478,"l":133.0887318323,"c":135.7550702354,"v":488162.9361085122,"t":1713438000}
+{"o":135.7550702354,"h":136.425989798,"l":132.0076705633,"c":133.1542167334,"v":378663.9065129234,"t":1713441600}
+{"o":133.1542167334,"h":134.9114843806,"l":132.0191562228,"c":134.4000852432,"v":422039.042263229,"t":1713445200}
+{"o":134.4000852432,"h":139.7287611019,"l":133.2521856781,"c":138.7203790077,"v":652353.3702376384,"t":1713448800}
+{"o":138.7203790077,"h":141.4405666462,"l":138.2786357167,"c":139.2849962065,"v":570378.2843419776,"t":1713452400}
+{"o":139.2849962065,"h":141.6000770405,"l":138.4749173135,"c":139.4093818959,"v":515973.2355639433,"t":1713456000}
+{"o":139.4093818959,"h":139.8766275403,"l":136.4895145132,"c":136.9292108031,"v":424399.9685956915,"t":1713459600}
+{"o":136.9292108031,"h":139.0582757478,"l":135.5405570487,"c":138.9282333559,"v":424704.3443189972,"t":1713463200}
+{"o":138.9282333559,"h":140.8249304528,"l":138.4698609443,"c":140.2854253563,"v":349472.7115840413,"t":1713466800}
+{"o":140.2854253563,"h":140.9464085846,"l":139.5249103022,"c":140.2075794908,"v":315901.0752826205,"t":1713470400}
+{"o":140.2075794908,"h":141.8142531119,"l":139.6611890801,"c":140.6778830481,"v":335993.301612909,"t":1713474000}
+{"o":140.6778830481,"h":143.8939330965,"l":140.1280811173,"c":142.9005765354,"v":417364.8136475046,"t":1713477600}
+{"o":142.9005765354,"h":143.7643699132,"l":141.7678887395,"c":142.0333300904,"v":314456.4572736385,"t":1713481200}
+{"o":142.0333300904,"h":142.484060275,"l":138.0087205437,"c":138.231676948,"v":370153.9155836503,"t":1713484800}
+{"o":138.231676948,"h":138.7095782916,"l":129.7983968958,"c":132.0838307032,"v":901530.1892131292,"t":1713488400}
+{"o":132.0838307032,"h":133.1411162883,"l":125.9078215053,"c":132.7818164122,"v":1152533.0436428897,"t":1713492000}
+{"o":132.7818164122,"h":136.7354299573,"l":132.2177671402,"c":136.4622351668,"v":799956.2619702454,"t":1713495600}
+{"o":136.4622351668,"h":140.6995383811,"l":135.9926550954,"c":139.4483271509,"v":596129.4713650664,"t":1713499200}
+{"o":139.4483271509,"h":140.761463513,"l":136.9512456183,"c":138.9885415745,"v":488440.2804985644,"t":1713502800}
+{"o":138.9885415745,"h":146.1785958609,"l":137.4546007465,"c":145.0309191383,"v":649990.5659045799,"t":1713506400}
+{"o":145.0309191383,"h":146.837248553,"l":142.576201018,"c":143.2969566532,"v":577583.4835150483,"t":1713510000}
+{"o":143.2969566532,"h":145.6010058446,"l":142.8190772195,"c":144.2755208755,"v":475353.1645663497,"t":1713513600}
+{"o":144.2755208755,"h":144.8803870118,"l":142.9124357665,"c":143.5710311545,"v":347235.0452411236,"t":1713517200}
+{"o":143.5710311545,"h":145.5120516388,"l":143.1163395993,"c":144.8768792602,"v":381244.4026588744,"t":1713520800}
+{"o":144.8768792602,"h":145.9666331185,"l":144.2504556545,"c":144.4644040902,"v":390772.5572082713,"t":1713524400}
+{"o":144.4644040902,"h":145.3779711397,"l":143.0742697406,"c":143.9888573531,"v":444354.9073410277,"t":1713528000}
+{"o":143.9888573531,"h":144.9888043952,"l":142.8582649503,"c":144.3324843998,"v":451873.6677071032,"t":1713531600}
+{"o":144.3324843998,"h":146.7547855549,"l":141.18144622,"c":145.6063474242,"v":495051.9188543168,"t":1713535200}
+{"o":145.6063474242,"h":147.8315870364,"l":144.7694866145,"c":146.2076211349,"v":449721.1448740478,"t":1713538800}
+{"o":146.2076211349,"h":147.61238484,"l":143.6800710758,"c":145.6978027648,"v":560326.7344234071,"t":1713542400}
+{"o":145.6978027648,"h":146.8846704644,"l":144.5656320335,"c":146.3615808818,"v":409616.3158919667,"t":1713546000}
+{"o":146.3615808818,"h":146.4729081627,"l":144.3785337215,"c":144.7620938736,"v":299820.5662146746,"t":1713549600}
+{"o":144.7620938736,"h":145.8150284481,"l":144.212142644,"c":145.4573300611,"v":279358.4275881654,"t":1713553200}
+{"o":145.4573300611,"h":145.5915685906,"l":142.4744621369,"c":143.0070593109,"v":367011.438575991,"t":1713556800}
+{"o":143.0070593109,"h":144.8679400793,"l":142.8655223563,"c":144.4303853289,"v":287598.758495897,"t":1713560400}
+{"o":144.4303853289,"h":146.4929592516,"l":143.0932229564,"c":143.6358040933,"v":279718.2741410245,"t":1713564000}
+{"o":143.6358040933,"h":144.0857232475,"l":140.0732475736,"c":142.3901476794,"v":476403.0054871532,"t":1713567600}
+{"o":142.3901476794,"h":144.6812894343,"l":140.4406528102,"c":140.78304378,"v":474174.391523924,"t":1713571200}
+{"o":140.78304378,"h":142.7197057225,"l":139.6117805928,"c":142.0212294313,"v":337699.4531188287,"t":1713574800}
+{"o":142.0212294313,"h":143.5978411287,"l":141.3701593486,"c":142.6293943985,"v":294889.8829891281,"t":1713578400}
+{"o":142.6293943985,"h":143.0632093614,"l":141.9048879297,"c":142.3579178781,"v":222746.1790676975,"t":1713582000}
+{"o":142.3579178781,"h":144.9496649603,"l":141.6197799297,"c":144.7494029397,"v":257405.5863379138,"t":1713585600}
+{"o":144.7494029397,"h":145.0245722394,"l":143.0716459512,"c":143.680645573,"v":314726.4566473659,"t":1713589200}
+{"o":143.680645573,"h":144.9828375351,"l":142.7698439674,"c":143.9633279838,"v":218937.6522180628,"t":1713592800}
+{"o":143.9633279838,"h":144.5930855468,"l":143.2777931815,"c":143.5058368359,"v":184996.9053177467,"t":1713596400}
+{"o":143.5058368359,"h":144.0901058887,"l":141.9598251789,"c":142.3754277819,"v":207895.9606224756,"t":1713600000}
+{"o":142.3754277819,"h":142.7073194815,"l":140.0677231761,"c":141.0118448341,"v":264464.9634160139,"t":1713603600}
+{"o":141.0118448341,"h":141.8307572885,"l":140.1153320793,"c":141.3584881746,"v":253443.6823630869,"t":1713607200}
+{"o":141.3584881746,"h":142.1273443609,"l":140.7758385429,"c":141.5046645074,"v":203107.7843848726,"t":1713610800}
+{"o":141.5046645074,"h":143.0055570101,"l":140.9341374506,"c":142.3154685928,"v":217825.281212581,"t":1713614400}
+{"o":142.3154685928,"h":143.3880355625,"l":142.1733265836,"c":142.4904501304,"v":267867.7865837935,"t":1713618000}
+{"o":142.4904501304,"h":143.3643895101,"l":141.8852963834,"c":142.8632724507,"v":226996.2691306739,"t":1713621600}
+{"o":142.8632724507,"h":147.4805124797,"l":142.0747139913,"c":147.282698533,"v":345533.5685664486,"t":1713625200}
+{"o":147.282698533,"h":148.2697802166,"l":146.3062393523,"c":147.5229404645,"v":505951.5177773365,"t":1713628800}
+{"o":147.5229404645,"h":151.1907051328,"l":147.4007173477,"c":150.6749173981,"v":535145.5399038843,"t":1713632400}
+{"o":150.6749173981,"h":151.9408638785,"l":149.5368879947,"c":150.6092863048,"v":387363.1013315722,"t":1713636000}
+{"o":150.6092863048,"h":151.8894562503,"l":149.9192725343,"c":151.1858885907,"v":340042.044082202,"t":1713639600}
+{"o":151.1858885907,"h":152.4135609192,"l":150.4995675856,"c":151.3412254018,"v":405820.6748062154,"t":1713643200}
+{"o":151.3412254018,"h":151.9284845432,"l":150.2971535939,"c":150.7421380499,"v":275256.593144941,"t":1713646800}
+{"o":150.7421380499,"h":151.0438216382,"l":149.1822891386,"c":149.3084969677,"v":252341.284784655,"t":1713650400}
+{"o":149.3084969677,"h":151.4835438687,"l":149.1182029914,"c":151.1813068432,"v":275683.9639396133,"t":1713654000}
+{"o":151.1813068432,"h":151.2780238298,"l":148.0501377326,"c":148.592297309,"v":288602.8217692015,"t":1713657600}
+{"o":148.592297309,"h":150.4797511133,"l":148.574219629,"c":149.4959542784,"v":284947.0110786507,"t":1713661200}
+{"o":149.4959542784,"h":152.0925290351,"l":149.1284624646,"c":152.0190481759,"v":312941.3320722718,"t":1713664800}
+{"o":152.0190481759,"h":153.5719769302,"l":150.276328305,"c":150.6220708676,"v":285516.8493505552,"t":1713668400}
+{"o":150.6220708676,"h":151.336533871,"l":149.8678031152,"c":150.9520852838,"v":216496.4236926039,"t":1713672000}
+{"o":150.9520852838,"h":151.8270192178,"l":149.9015436676,"c":150.4179409272,"v":355192.6788405213,"t":1713675600}
+{"o":150.4179409272,"h":151.819299258,"l":150.0166756379,"c":151.0746674248,"v":254596.3307824193,"t":1713679200}
+{"o":151.0746674248,"h":151.5976572447,"l":150.1318029641,"c":151.0762125207,"v":193615.1937114109,"t":1713682800}
+{"o":151.0762125207,"h":152.6507881555,"l":150.8707650712,"c":151.5846765129,"v":209727.8039736763,"t":1713686400}
+{"o":151.5846765129,"h":152.3083322292,"l":150.8118224727,"c":151.0652360363,"v":233264.482442673,"t":1713690000}
+{"o":151.0652360363,"h":151.5577834115,"l":149.5369564602,"c":150.9238536388,"v":291592.9010704588,"t":1713693600}
+{"o":150.9238536388,"h":152.4744647642,"l":150.4728037447,"c":151.411612399,"v":309246.068118265,"t":1713697200}
+{"o":151.411612399,"h":151.6782103602,"l":149.6832940087,"c":150.0460630535,"v":260645.1240912423,"t":1713700800}
+{"o":150.0460630535,"h":150.9102838985,"l":148.5211812418,"c":148.9917649947,"v":336176.9968126808,"t":1713704400}
+{"o":148.9917649947,"h":150.1011472577,"l":148.5346888034,"c":149.0757381862,"v":290449.8963647134,"t":1713708000}
+{"o":149.0757381862,"h":150.9076719453,"l":148.7953978011,"c":150.1158884479,"v":288551.2856878344,"t":1713711600}
+{"o":150.1158884479,"h":150.5388289691,"l":145.9672922714,"c":147.8555241233,"v":466849.0084808441,"t":1713715200}
+{"o":147.8555241233,"h":149.167544631,"l":147.1324899646,"c":148.8712605369,"v":275078.2799058381,"t":1713718800}
+{"o":148.8712605369,"h":149.1656447989,"l":148.039361434,"c":148.5293307556,"v":271419.7631040406,"t":1713722400}
+{"o":148.5293307556,"h":149.3404307027,"l":147.9357578756,"c":147.9357578756,"v":314263.0081213821,"t":1713726000}
+{"o":147.9357578756,"h":149.3358222579,"l":147.3840186911,"c":149.1756536981,"v":347434.0069279847,"t":1713729600}
+{"o":149.1756536981,"h":150.8310944801,"l":147.2516986935,"c":148.9064199196,"v":355732.5276305946,"t":1713733200}
+{"o":148.9064199196,"h":150.4649199328,"l":148.4094998899,"c":148.928772424,"v":304934.1354142224,"t":1713736800}
+{"o":148.928772424,"h":149.4961522615,"l":148.0611001765,"c":148.8116854721,"v":260560.8322578573,"t":1713740400}
+{"o":148.8116854721,"h":150.445163718,"l":148.3195754723,"c":148.9397322479,"v":269083.84799993,"t":1713744000}
+{"o":148.9397322479,"h":151.3742260093,"l":148.0187926704,"c":148.0187926704,"v":355947.9397039328,"t":1713747600}
+{"o":148.0187926704,"h":148.5232332902,"l":146.6629005459,"c":147.3833130297,"v":342000.8932391491,"t":1713751200}
+{"o":147.3833130297,"h":151.3832028984,"l":147.2132667649,"c":150.2514555458,"v":299490.7995962728,"t":1713754800}
+{"o":150.2514555458,"h":151.8333227543,"l":149.9192357587,"c":150.9597547664,"v":297241.1849041387,"t":1713758400}
+{"o":150.9597547664,"h":153.2851175077,"l":150.6679094321,"c":153.1861866287,"v":251441.2370948133,"t":1713762000}
+{"o":153.1861866287,"h":156.5463978885,"l":152.8688164908,"c":154.8647465752,"v":429280.9860857159,"t":1713765600}
+{"o":154.8647465752,"h":155.986520449,"l":153.4854777437,"c":153.4916179653,"v":330641.5687011236,"t":1713769200}
+{"o":153.4916179653,"h":154.3109164327,"l":152.2898993631,"c":152.594999778,"v":305913.4206455367,"t":1713772800}
+{"o":152.594999778,"h":153.972111659,"l":152.2291575233,"c":153.9172005935,"v":253498.479784351,"t":1713776400}
+{"o":153.9172005935,"h":154.7608731152,"l":153.4741545812,"c":154.108780672,"v":285982.3980565427,"t":1713780000}
+{"o":154.108780672,"h":154.4018222312,"l":152.457874372,"c":153.2830799321,"v":279274.031050755,"t":1713783600}
+{"o":153.2830799321,"h":154.8777097739,"l":153.1627546839,"c":154.1938549166,"v":359558.0472683097,"t":1713787200}
+{"o":154.1938549166,"h":155.0021862879,"l":152.9082852042,"c":154.3162050434,"v":432568.2120225175,"t":1713790800}
+{"o":154.3162050434,"h":155.0546878388,"l":153.0223918721,"c":153.4428490694,"v":904142.4545864754,"t":1713794400}
+{"o":153.4428490694,"h":153.8916627633,"l":151.6664735294,"c":153.4103507115,"v":1965117.5336188411,"t":1713798000}
+{"o":153.4103507115,"h":154.9821377394,"l":151.7030870516,"c":153.536475631,"v":1450526.6916329397,"t":1713801600}
+{"o":153.536475631,"h":156.195945126,"l":152.9734633738,"c":155.0438874225,"v":1078543.496209017,"t":1713805200}
+{"o":155.0438874225,"h":155.5062749347,"l":153.8420818986,"c":154.0831910889,"v":818936.6076877922,"t":1713808800}
+{"o":154.0831910889,"h":154.8211743989,"l":153.2286348761,"c":154.5313964847,"v":406256.5591433957,"t":1713812400}
+{"o":154.5313964847,"h":155.6496626258,"l":154.0116514234,"c":154.8097372345,"v":356174.8477916809,"t":1713816000}
+{"o":154.8097372345,"h":155.8077603933,"l":154.1980500222,"c":155.5831932877,"v":402111.4788343905,"t":1713819600}
+{"o":155.5831932877,"h":158.5504238876,"l":155.1983440695,"c":157.9314792991,"v":412629.6508134464,"t":1713823200}
+{"o":157.9314792991,"h":158.6008630919,"l":156.567521115,"c":156.9180021458,"v":404039.5133132153,"t":1713826800}
+{"o":156.9180021458,"h":159.2799920003,"l":156.5704001813,"c":158.9045215319,"v":395479.1849457643,"t":1713830400}
+{"o":158.9045215319,"h":159.2157612035,"l":157.2914687438,"c":157.6843743371,"v":425663.0251489971,"t":1713834000}
+{"o":157.6843743371,"h":158.5993903186,"l":156.6297439962,"c":156.9828502333,"v":406019.4260208644,"t":1713837600}
+{"o":156.9828502333,"h":157.7922613924,"l":155.4262660217,"c":155.443964245,"v":413517.4601956417,"t":1713841200}
+{"o":105.8276685987,"h":106.4411860692,"l":105.5239199113,"c":105.8276685987,"v":254708.9053018839,"t":1706644800}
+{"o":105.8276685987,"h":105.9674378189,"l":105.039579208,"c":105.0680332798,"v":243359.4251258274,"t":1706648400}
+{"o":105.0680332798,"h":105.3492285055,"l":104.1720227686,"c":104.1720227686,"v":253265.2045046069,"t":1706652000}
+{"o":104.1720227686,"h":104.6677942973,"l":101.7706039688,"c":102.1134016084,"v":446653.4452346667,"t":1706655600}
+{"o":102.1134016084,"h":102.6566248859,"l":99.5046882251,"c":101.407631959,"v":670123.3486197024,"t":1706659200}
+{"o":101.407631959,"h":102.0106077559,"l":100.2316113643,"c":101.0268454435,"v":371207.5218489452,"t":1706662800}
+{"o":101.0268454435,"h":101.7054245756,"l":100.3923309912,"c":101.2017088231,"v":322986.2033315551,"t":1706666400}
+{"o":101.2017088231,"h":102.0534368488,"l":101.0271447479,"c":101.894770426,"v":222325.6665220621,"t":1706670000}
+{"o":101.894770426,"h":101.894770426,"l":100.8836857626,"c":101.5444349006,"v":243060.5723767517,"t":1706673600}
+{"o":101.5444349006,"h":102.5377022261,"l":101.4437955773,"c":101.8006644934,"v":269591.0526221259,"t":1706677200}
+{"o":101.8006644934,"h":101.9959641709,"l":100.6161513408,"c":101.1295354855,"v":241828.7711431718,"t":1706680800}
+{"o":101.1295354855,"h":102.4983101645,"l":100.913476558,"c":102.3548092119,"v":226994.441033608,"t":1706684400}
+{"o":102.3548092119,"h":102.6429062904,"l":101.6497431097,"c":101.8547714312,"v":249765.1447554036,"t":1706688000}
+{"o":101.8547714312,"h":101.8603743121,"l":99.8827721341,"c":99.9625012442,"v":294952.8326217551,"t":1706691600}
+{"o":99.9625012442,"h":100.4341175931,"l":98.3628430691,"c":98.3628430691,"v":426690.0097567801,"t":1706695200}
+{"o":98.3628430691,"h":100.0126731778,"l":98.0960993636,"c":99.8620115085,"v":292557.0559021994,"t":1706698800}
+{"o":99.8620115085,"h":100.6942020307,"l":99.576816024,"c":100.2168073571,"v":273077.6631549939,"t":1706702400}
+{"o":100.2168073571,"h":101.3621719238,"l":99.525452707,"c":100.1916266691,"v":473994.8237963589,"t":1706706000}
+{"o":100.1916266691,"h":100.4805282011,"l":98.6642611618,"c":99.4712868484,"v":859244.7539476213,"t":1706709600}
+{"o":99.4712868484,"h":101.3173118532,"l":96.289251976,"c":100.8907809598,"v":2038057.0944809732,"t":1706713200}
+{"o":100.8907809598,"h":102.601460101,"l":100.8226735948,"c":102.0372280626,"v":1330862.9644074154,"t":1706716800}
+{"o":102.0372280626,"h":103.4575674856,"l":101.6525305569,"c":103.3594930149,"v":825776.4795119212,"t":1706720400}
+{"o":103.3594930149,"h":103.4717587838,"l":101.7950672837,"c":102.3873688321,"v":645092.0419196255,"t":1706724000}
+{"o":102.3873688321,"h":102.7075818502,"l":100.5076942569,"c":101.8402619751,"v":752235.2913658905,"t":1706727600}
+{"o":101.8402619751,"h":102.0766149972,"l":98.5785735563,"c":98.6844017991,"v":742026.5984953645,"t":1706731200}
+{"o":98.6844017991,"h":99.4601553606,"l":96.5690678391,"c":98.0152966569,"v":728855.8677508995,"t":1706734800}
+{"o":98.0152966569,"h":98.6853593911,"l":97.1580876133,"c":98.4490281926,"v":544509.3500164781,"t":1706738400}
+{"o":98.4490281926,"h":98.5783234295,"l":97.3079813563,"c":97.8081081006,"v":439570.0612607822,"t":1706742000}
+{"o":97.8081081006,"h":98.423885945,"l":96.857014336,"c":98.1015627696,"v":549106.8277802914,"t":1706745600}
+{"o":98.1015627696,"h":98.2598262927,"l":94.0759678338,"c":94.814334925,"v":832060.8154415245,"t":1706749200}
+{"o":94.814334925,"h":95.2564267342,"l":94.1157873058,"c":94.9848279571,"v":567053.6504477327,"t":1706752800}
+{"o":94.9848279571,"h":95.136734904,"l":93.9931082216,"c":94.2219663754,"v":491464.8519013164,"t":1706756400}
+{"o":94.2219663754,"h":94.9920008275,"l":93.6226557604,"c":94.8236231425,"v":575763.9449157176,"t":1706760000}
+{"o":94.8236231425,"h":95.1165104062,"l":94.1360840803,"c":94.8438115274,"v":481014.6958824941,"t":1706763600}
+{"o":94.8438115274,"h":95.546067384,"l":93.8404675918,"c":95.4650323335,"v":460931.0043826749,"t":1706767200}
+{"o":95.4650323335,"h":96.45058416,"l":95.1967646282,"c":95.762504996,"v":372697.0978777777,"t":1706770800}
+{"o":95.762504996,"h":96.1285621178,"l":95.2917019438,"c":95.9800730235,"v":330707.3750519531,"t":1706774400}
+{"o":95.9800730235,"h":96.8142677855,"l":95.4897046808,"c":96.5798334889,"v":380885.4481914534,"t":1706778000}
+{"o":96.5798334889,"h":97.4679150626,"l":96.2890572541,"c":97.0288834502,"v":341595.727804534,"t":1706781600}
+{"o":97.0288834502,"h":97.2890056296,"l":95.9890553698,"c":96.2100583401,"v":387722.2014397899,"t":1706785200}
+{"o":96.2100583401,"h":96.7022699361,"l":95.795736016,"c":96.0090817358,"v":399029.1102077415,"t":1706788800}
+{"o":96.0090817358,"h":96.7629301261,"l":95.4330101273,"c":96.3034975391,"v":356016.3559200246,"t":1706792400}
+{"o":96.3034975391,"h":97.9510891065,"l":96.2054518222,"c":97.5251125242,"v":457431.4626609093,"t":1706796000}
+{"o":97.5251125242,"h":98.2506151948,"l":96.7464429792,"c":96.8500231803,"v":449673.6392058285,"t":1706799600}
+{"o":96.8500231803,"h":97.2148865453,"l":95.6817987468,"c":97.1820859057,"v":461955.4281569499,"t":1706803200}
+{"o":97.1820859057,"h":98.339384542,"l":96.9973635094,"c":97.7500976928,"v":406967.0252344816,"t":1706806800}
+{"o":97.7500976928,"h":98.2475766304,"l":97.2475524555,"c":97.571904169,"v":394822.2450740691,"t":1706810400}
+{"o":97.571904169,"h":98.7667035306,"l":97.1767004613,"c":98.6989873446,"v":372455.9472717063,"t":1706814000}
+{"o":98.6989873446,"h":98.8283501252,"l":97.7077761215,"c":98.0228199215,"v":366095.5656880344,"t":1706817600}
+{"o":98.0228199215,"h":98.8712794325,"l":97.9289977085,"c":98.7217108494,"v":458839.3317865434,"t":1706821200}
+{"o":98.7217108494,"h":98.8192359268,"l":97.731993518,"c":97.8331961954,"v":330167.6179407946,"t":1706824800}
+{"o":97.8331961954,"h":98.7746852095,"l":97.7246922806,"c":98.5713838169,"v":332714.7101273989,"t":1706828400}
+{"o":98.5713838169,"h":100.3048799899,"l":98.2108271137,"c":99.6249842503,"v":483296.58314827,"t":1706832000}
+{"o":99.6249842503,"h":100.0666613858,"l":99.3130220654,"c":99.4121980523,"v":316162.6868195315,"t":1706835600}
+{"o":99.4121980523,"h":100.2090125584,"l":98.8832538126,"c":100.1396327818,"v":312308.5287190044,"t":1706839200}
+{"o":100.1396327818,"h":100.8040303792,"l":99.8170158149,"c":99.8278484749,"v":270388.3935785933,"t":1706842800}
+{"o":99.8278484749,"h":100.2320525616,"l":99.4339951212,"c":99.7992336003,"v":259486.4617879156,"t":1706846400}
+{"o":99.7992336003,"h":100.3450580398,"l":99.2041390474,"c":100.1211030493,"v":268780.4686308493,"t":1706850000}
+{"o":100.1211030493,"h":101.1432691489,"l":99.9741287031,"c":100.9481274542,"v":227039.2824696765,"t":1706853600}
+{"o":100.9481274542,"h":102.2620998596,"l":100.8239005251,"c":102.0010921953,"v":304179.8853404534,"t":1706857200}
+{"o":102.0010921953,"h":102.2110600678,"l":100.7218774256,"c":101.1527034192,"v":316819.399785143,"t":1706860800}
+{"o":101.1527034192,"h":102.0666102086,"l":100.9033572227,"c":101.3755336537,"v":286419.7325626496,"t":1706864400}
+{"o":101.3755336537,"h":103.0339300408,"l":101.3258587516,"c":102.7749957165,"v":307741.2684979285,"t":1706868000}
+{"o":102.7749957165,"h":103.0879231634,"l":102.275197589,"c":102.7201175351,"v":190413.4971192718,"t":1706871600}
+{"o":102.7201175351,"h":103.2981774093,"l":102.121769774,"c":102.1944049329,"v":224972.6255244898,"t":1706875200}
+{"o":102.1944049329,"h":102.555510788,"l":99.1152201279,"c":99.5308489642,"v":441982.3313917469,"t":1706878800}
+{"o":99.5308489642,"h":100.4312347841,"l":99.2843984821,"c":100.1080813227,"v":347741.3777551379,"t":1706882400}
+{"o":100.1080813227,"h":102.4566599491,"l":99.9462502127,"c":102.1602155617,"v":432740.3336562858,"t":1706886000}
+{"o":102.1602155617,"h":102.9578329254,"l":100.6633968701,"c":100.8121912471,"v":377829.9123817161,"t":1706889600}
+{"o":100.8121912471,"h":101.324136114,"l":99.9261264149,"c":100.1182914058,"v":306671.3384007906,"t":1706893200}
+{"o":100.1182914058,"h":100.1182914058,"l":99.1761826193,"c":100.0337641003,"v":293444.8619507878,"t":1706896800}
+{"o":100.0337641003,"h":100.2717726921,"l":99.4145662311,"c":100.2234541028,"v":242255.3007103463,"t":1706900400}
+{"o":100.2234541028,"h":100.6441153416,"l":99.7014797572,"c":99.9286897956,"v":269863.0985483568,"t":1706904000}
+{"o":99.9286897956,"h":100.4885376532,"l":99.8328398839,"c":100.1276242073,"v":282860.5283261436,"t":1706907600}
+{"o":100.1276242073,"h":101.2090538951,"l":100.0143557772,"c":101.1058977614,"v":233090.9183157389,"t":1706911200}
+{"o":101.1058977614,"h":101.5979522223,"l":101.0105115638,"c":101.3567125093,"v":269226.1132008649,"t":1706914800}
+{"o":101.3567125093,"h":101.9802849795,"l":100.7640435399,"c":100.8700280049,"v":282746.6268593253,"t":1706918400}
+{"o":100.8700280049,"h":101.3314718361,"l":100.402531203,"c":100.7413655068,"v":267828.5493692312,"t":1706922000}
+{"o":100.7413655068,"h":100.9244911901,"l":100.0049117236,"c":100.2789116922,"v":305444.399508568,"t":1706925600}
+{"o":100.2789116922,"h":100.640571046,"l":99.9708539176,"c":99.9942304375,"v":229491.9674944391,"t":1706929200}
+{"o":99.9942304375,"h":100.5865372851,"l":99.953021955,"c":100.4609375133,"v":193134.3304585979,"t":1706932800}
+{"o":100.4609375133,"h":100.8515513692,"l":100.1471139277,"c":100.7538262049,"v":158018.6242152501,"t":1706936400}
+{"o":100.7538262049,"h":100.8713893655,"l":100.4003627818,"c":100.4079693972,"v":131673.4587485273,"t":1706940000}
+{"o":100.4079693972,"h":100.6260200672,"l":99.4951377957,"c":99.7991978041,"v":173541.9782241105,"t":1706943600}
+{"o":99.7991978041,"h":100.1513265852,"l":99.190005065,"c":99.3863595938,"v":155674.0137191898,"t":1706947200}
+{"o":99.3863595938,"h":100.1242567291,"l":99.3753415018,"c":100.0249936814,"v":132802.6977727691,"t":1706950800}
+{"o":100.0249936814,"h":100.120968709,"l":99.5633035876,"c":99.7930086288,"v":126149.2468797212,"t":1706954400}
+{"o":99.7930086288,"h":99.799957009,"l":99.18116531,"c":99.4235205625,"v":131275.1948889066,"t":1706958000}
+{"o":99.4235205625,"h":99.7150698296,"l":99.2807204163,"c":99.4399870753,"v":143347.8927971573,"t":1706961600}
+{"o":99.4399870753,"h":99.599005751,"l":98.5697333321,"c":98.7498231382,"v":192076.302101454,"t":1706965200}
+{"o":98.7498231382,"h":98.9360923974,"l":98.3007050451,"c":98.4160204721,"v":208788.5126249893,"t":1706968800}
+{"o":98.4160204721,"h":99.0989474527,"l":97.4369429367,"c":98.7990947209,"v":289234.7908633727,"t":1706972400}
+{"o":98.7990947209,"h":99.0978698043,"l":98.5375984241,"c":98.5429604802,"v":220082.832062942,"t":1706976000}
+{"o":98.5429604802,"h":99.5101737796,"l":98.3400469458,"c":99.2109400846,"v":200105.3576777143,"t":1706979600}
+{"o":99.2109400846,"h":99.2539923753,"l":98.0525657037,"c":98.3722710795,"v":204498.5986656741,"t":1706983200}
+{"o":98.3722710795,"h":98.9360443729,"l":98.2115281056,"c":98.8353613624,"v":182886.7014501461,"t":1706986800}
+{"o":98.8353613624,"h":99.0468984816,"l":98.5173565111,"c":98.7462544583,"v":188786.7336643003,"t":1706990400}
+{"o":98.7462544583,"h":99.1164395346,"l":98.4012733153,"c":98.6344477085,"v":188250.2565707398,"t":1706994000}
+{"o":98.6344477085,"h":99.2282918816,"l":98.5138441203,"c":98.7619734592,"v":247023.8728247282,"t":1706997600}
+{"o":98.7619734592,"h":99.0633741473,"l":98.3774516059,"c":98.7516342749,"v":187604.5870401397,"t":1707001200}
+{"o":98.7516342749,"h":98.828253122,"l":97.762218083,"c":98.7282671072,"v":287014.2594912978,"t":1707004800}
+{"o":98.7282671072,"h":99.3146441001,"l":98.2349619581,"c":99.2203508267,"v":299979.9611451852,"t":1707008400}
+{"o":99.2203508267,"h":99.3191332253,"l":98.8947522166,"c":98.9279323542,"v":175207.9748387977,"t":1707012000}
+{"o":98.9279323542,"h":99.5568158749,"l":98.9279323542,"c":99.1616246059,"v":159786.2787017773,"t":1707015600}
+{"o":99.1616246059,"h":99.1683885393,"l":97.9443394429,"c":98.3209748344,"v":248532.5416499487,"t":1707019200}
+{"o":98.3209748344,"h":98.9693883154,"l":98.1351837253,"c":98.3384251657,"v":185652.0818583232,"t":1707022800}
+{"o":98.3384251657,"h":98.6220610494,"l":97.7082276307,"c":97.8485812225,"v":195911.3821645222,"t":1707026400}
+{"o":97.8485812225,"h":98.1737147938,"l":96.9492264283,"c":97.2182907323,"v":175994.6732851553,"t":1707030000}
+{"o":97.2182907323,"h":97.5440939489,"l":97.127665153,"c":97.3427296887,"v":166608.8520434316,"t":1707033600}
+{"o":97.3427296887,"h":98.41598625,"l":96.7168448079,"c":98.0429963096,"v":216157.7527920226,"t":1707037200}
+{"o":98.0429963096,"h":98.1636834068,"l":97.6582853307,"c":97.9222373759,"v":133201.9463774129,"t":1707040800}
+{"o":97.9222373759,"h":99.0606965427,"l":97.7748643161,"c":98.7284156463,"v":180758.5881405011,"t":1707044400}
+{"o":98.7284156463,"h":99.1676562849,"l":98.5335601303,"c":98.5371062799,"v":162606.1530392041,"t":1707048000}
+{"o":98.5371062799,"h":98.7564141069,"l":98.3685927821,"c":98.5665956902,"v":170012.1794483735,"t":1707051600}
+{"o":98.5665956902,"h":99.0445068741,"l":98.2216009563,"c":98.2216009563,"v":205096.8338023431,"t":1707055200}
+{"o":98.2216009563,"h":98.5373375184,"l":98.0327815203,"c":98.3650829826,"v":203757.1932575277,"t":1707058800}
+{"o":98.3650829826,"h":98.4615439206,"l":97.6965583247,"c":98.2172957422,"v":222380.695375471,"t":1707062400}
+{"o":98.2172957422,"h":98.3404845071,"l":97.7685282884,"c":97.7916666145,"v":213662.9020302273,"t":1707066000}
+{"o":97.7916666145,"h":98.1524246227,"l":97.1223248546,"c":97.5262051772,"v":210726.6051453799,"t":1707069600}
+{"o":97.5262051772,"h":97.6354977515,"l":96.91644108,"c":97.1233866663,"v":224750.0569974364,"t":1707073200}
+{"o":97.1233866663,"h":97.4607752851,"l":96.4003008564,"c":97.4162037966,"v":367062.7097541162,"t":1707076800}
+{"o":97.4162037966,"h":97.7539245584,"l":96.6949810086,"c":96.8971207024,"v":208056.0183559498,"t":1707080400}
+{"o":96.8971207024,"h":97.3315675678,"l":95.8889275751,"c":96.5095232276,"v":241439.2870876085,"t":1707084000}
+{"o":96.5095232276,"h":96.810293386,"l":95.9768387755,"c":96.2201711842,"v":214932.2439764537,"t":1707087600}
+{"o":96.2201711842,"h":96.9181614591,"l":95.9081319938,"c":96.0731622618,"v":238245.4889224332,"t":1707091200}
+{"o":96.0731622618,"h":96.1248937753,"l":94.6923338789,"c":95.9461497014,"v":266614.3437134919,"t":1707094800}
+{"o":95.9461497014,"h":96.3105871128,"l":95.5508194566,"c":95.9350858986,"v":150290.6801067155,"t":1707098400}
+{"o":95.9350858986,"h":96.8204023949,"l":95.8965046086,"c":96.7178710437,"v":169847.7961051007,"t":1707102000}
+{"o":96.7178710437,"h":97.6427250058,"l":96.6191614193,"c":97.2194720542,"v":305884.3063330108,"t":1707105600}
+{"o":97.2194720542,"h":97.2194720542,"l":96.5287582706,"c":96.9011756131,"v":119042.4482514285,"t":1707109200}
+{"o":96.9011756131,"h":97.4997924124,"l":96.7860936125,"c":97.3690269232,"v":114227.5949070358,"t":1707112800}
+{"o":97.3690269232,"h":98.6859681186,"l":97.3123844582,"c":98.3428441935,"v":236578.5629669015,"t":1707116400}
+{"o":98.3428441935,"h":98.5878292616,"l":97.6888121026,"c":98.1125821116,"v":169303.147793989,"t":1707120000}
+{"o":98.1125821116,"h":98.4391634394,"l":97.6602251467,"c":97.9425238885,"v":172396.8328818753,"t":1707123600}
+{"o":97.9425238885,"h":98.9767108432,"l":97.8967003684,"c":98.6504604533,"v":189868.0061883919,"t":1707127200}
+{"o":98.6504604533,"h":98.7540610712,"l":98.2764079328,"c":98.605519807,"v":165520.1520962171,"t":1707130800}
+{"o":98.605519807,"h":98.7604556575,"l":98.076000152,"c":98.2856155796,"v":180688.6067178677,"t":1707134400}
+{"o":98.2856155796,"h":99.4003722612,"l":98.0825253714,"c":98.9939624484,"v":264775.1244445457,"t":1707138000}
+{"o":98.9939624484,"h":99.3437885603,"l":98.30898347,"c":98.4153096527,"v":223099.0609671875,"t":1707141600}
+{"o":98.4153096527,"h":98.4153096527,"l":95.9570441647,"c":96.3086173186,"v":490184.5618751476,"t":1707145200}
+{"o":96.3086173186,"h":96.9703773307,"l":96.0112207606,"c":96.8774467367,"v":276098.1923446415,"t":1707148800}
+{"o":96.8774467367,"h":97.1271723155,"l":96.2131646064,"c":96.3693401278,"v":248209.7190650632,"t":1707152400}
+{"o":96.3693401278,"h":97.0136551011,"l":96.1849651779,"c":96.6085560694,"v":270991.6857474654,"t":1707156000}
+{"o":96.6085560694,"h":97.2421613288,"l":96.506655086,"c":96.6636252511,"v":227637.3147185863,"t":1707159600}
+{"o":96.6636252511,"h":96.7780527908,"l":95.6254999728,"c":96.5853170567,"v":342790.2205328832,"t":1707163200}
+{"o":96.5853170567,"h":96.8027134187,"l":95.547917822,"c":95.6145512045,"v":351386.1133102238,"t":1707166800}
+{"o":95.6145512045,"h":96.0366403694,"l":94.9285490415,"c":95.4229485577,"v":292566.9871894546,"t":1707170400}
+{"o":95.4229485577,"h":96.6209935241,"l":95.2216307273,"c":96.3814822048,"v":236850.1583041949,"t":1707174000}
+{"o":96.3814822048,"h":96.635808341,"l":96.1555982558,"c":96.2778762397,"v":188605.3333063608,"t":1707177600}
+{"o":96.2778762397,"h":96.8371258864,"l":95.8611491022,"c":96.4816143048,"v":283353.3078865416,"t":1707181200}
+{"o":96.4816143048,"h":97.3709073517,"l":96.2362279133,"c":97.1444695802,"v":232728.6650425617,"t":1707184800}
+{"o":97.1444695802,"h":97.4572533815,"l":96.3251850662,"c":96.715680124,"v":229575.6174874452,"t":1707188400}
+{"o":96.715680124,"h":96.7839999113,"l":96.0177333178,"c":96.0782082552,"v":187321.3777444163,"t":1707192000}
+{"o":96.0782082552,"h":96.3137943519,"l":95.6312451022,"c":96.1881005324,"v":168777.2991296902,"t":1707195600}
+{"o":96.1881005324,"h":96.3858485874,"l":95.9364422199,"c":96.2215304815,"v":119431.0038833623,"t":1707199200}
+{"o":96.2215304815,"h":96.5624231994,"l":95.9366307044,"c":96.4331401283,"v":152573.5204846201,"t":1707202800}
+{"o":96.4331401283,"h":96.9747414176,"l":96.3586269015,"c":96.8834948626,"v":164702.3770196449,"t":1707206400}
+{"o":96.8834948626,"h":97.019373548,"l":96.4557327065,"c":96.8661384767,"v":135139.3271768625,"t":1707210000}
+{"o":96.8661384767,"h":96.8661384767,"l":96.8661384767,"c":96.8661384767,"v":0.0,"t":1707213600}
+{"o":96.8661384767,"h":96.8661384767,"l":96.8661384767,"c":96.8661384767,"v":0.0,"t":1707217200}
+{"o":96.8661384767,"h":96.8661384767,"l":96.8661384767,"c":96.8661384767,"v":0.0,"t":1707220800}
+{"o":96.8661384767,"h":96.8661384767,"l":96.8661384767,"c":96.8661384767,"v":0.0,"t":1707224400}
+{"o":96.8661384767,"h":96.8674324635,"l":94.8688904095,"c":94.9800577206,"v":109042.1375095206,"t":1707228000}
+{"o":94.9800577206,"h":96.5162576536,"l":94.8298541919,"c":96.4386118311,"v":476763.0998275406,"t":1707231600}
+{"o":96.4386118311,"h":96.8894576651,"l":95.9261732455,"c":96.0061287619,"v":364599.5896156921,"t":1707235200}
+{"o":96.0061287619,"h":96.6092493241,"l":95.8474780582,"c":96.5889578853,"v":458454.4849438664,"t":1707238800}
+{"o":96.5889578853,"h":97.3083575206,"l":96.0688310974,"c":97.1298462098,"v":294845.5693096853,"t":1707242400}
+{"o":97.1298462098,"h":98.4370090218,"l":96.8390145218,"c":98.3451152483,"v":311147.1528685571,"t":1707246000}
+{"o":98.3451152483,"h":98.6603001579,"l":97.9170066118,"c":98.0751601904,"v":302862.7754623019,"t":1707249600}
+{"o":98.0751601904,"h":98.1679570937,"l":97.6326071055,"c":97.7824308545,"v":227982.0435059351,"t":1707253200}
+{"o":97.7824308545,"h":98.6198836678,"l":97.4527044018,"c":98.2680711607,"v":253050.824268602,"t":1707256800}
+{"o":98.2680711607,"h":98.3958767401,"l":97.5971328916,"c":97.6638601608,"v":227538.7531221563,"t":1707260400}
+{"o":97.6638601608,"h":98.1393318703,"l":97.5729268938,"c":97.8013927567,"v":219319.6334864251,"t":1707264000}
+{"o":97.8013927567,"h":98.2101653658,"l":97.635095309,"c":97.8706703617,"v":267501.3907203535,"t":1707267600}
+{"o":97.8706703617,"h":97.9523391613,"l":97.0791090942,"c":97.1568456235,"v":249881.4414159072,"t":1707271200}
+{"o":97.1568456235,"h":97.2591054831,"l":96.2513927876,"c":96.2699317608,"v":234624.2761913532,"t":1707274800}
+{"o":96.2699317608,"h":96.5342015837,"l":95.706274602,"c":96.2090957402,"v":248051.5441229618,"t":1707278400}
+{"o":96.2090957402,"h":96.9082543663,"l":95.8333840278,"c":96.6269374304,"v":209191.3279920934,"t":1707282000}
+{"o":96.6269374304,"h":96.6962888708,"l":96.3312620272,"c":96.5879264592,"v":146368.3902885253,"t":1707285600}
+{"o":96.5879264592,"h":96.7323300247,"l":96.0328243986,"c":96.2874018271,"v":145160.3073670597,"t":1707289200}
+{"o":96.2874018271,"h":96.4284411743,"l":95.9610662586,"c":95.9936045476,"v":147702.2320166551,"t":1707292800}
+{"o":95.9936045476,"h":96.7397257347,"l":95.6813934309,"c":96.5171694383,"v":171907.1747204405,"t":1707296400}
+{"o":96.5171694383,"h":96.5310733089,"l":95.4058694693,"c":95.7124359868,"v":173372.8020391815,"t":1707300000}
+{"o":95.7124359868,"h":96.2529281846,"l":95.6630387411,"c":95.9178576138,"v":202984.4751543077,"t":1707303600}
+{"o":95.9178576138,"h":96.5319466241,"l":95.8489939374,"c":96.3039167147,"v":189889.4843314245,"t":1707307200}
+{"o":96.3039167147,"h":96.4642500095,"l":95.8947758897,"c":96.0815248203,"v":216890.0491138249,"t":1707310800}
+{"o":96.0815248203,"h":96.948499227,"l":96.0084831431,"c":96.2979503136,"v":406917.0548476485,"t":1707314400}
+{"o":96.2979503136,"h":97.4085335218,"l":96.0733538079,"c":96.9708617703,"v":526471.5429105287,"t":1707318000}
+{"o":96.9708617703,"h":97.9639179207,"l":96.8884271311,"c":97.9477038665,"v":369678.1934148191,"t":1707321600}
+{"o":97.9477038665,"h":98.8193124611,"l":97.7846727691,"c":98.2139011061,"v":390712.2582164942,"t":1707325200}
+{"o":98.2139011061,"h":98.3809115018,"l":97.7287872425,"c":98.2760729595,"v":297709.331606147,"t":1707328800}
+{"o":98.2760729595,"h":98.5879125416,"l":97.7426336853,"c":97.8667092804,"v":238390.497563545,"t":1707332400}
+{"o":97.8667092804,"h":99.5326189167,"l":97.8470979773,"c":99.0896783227,"v":437937.03174916,"t":1707336000}
+{"o":99.0896783227,"h":101.7823047203,"l":99.0736809523,"c":101.4408812825,"v":507748.0988930998,"t":1707339600}
+{"o":101.4408812825,"h":101.8295046608,"l":101.2224275186,"c":101.7380045737,"v":311683.0820614193,"t":1707343200}
+{"o":101.7380045737,"h":102.3428699622,"l":101.5396683032,"c":101.9100915303,"v":235823.7002437995,"t":1707346800}
+{"o":101.9100915303,"h":103.0534421328,"l":101.7650109191,"c":102.7749788891,"v":329117.3905419991,"t":1707350400}
+{"o":102.7749788891,"h":103.2929693905,"l":102.0701104488,"c":103.061024585,"v":286542.2919226959,"t":1707354000}
+{"o":103.061024585,"h":103.340452072,"l":102.55568325,"c":102.826548078,"v":199544.8170121526,"t":1707357600}
+{"o":102.826548078,"h":103.2201766119,"l":102.4103508047,"c":102.5303725639,"v":147052.5725012216,"t":1707361200}
+{"o":102.5303725639,"h":102.8171761668,"l":102.3955136145,"c":102.5479056044,"v":215520.9530708373,"t":1707364800}
+{"o":102.5479056044,"h":102.5874173965,"l":101.8530171461,"c":102.0452059102,"v":218158.6880178855,"t":1707368400}
+{"o":102.0452059102,"h":102.3062568159,"l":101.4201179256,"c":101.5213247648,"v":253217.0815479351,"t":1707372000}
+{"o":101.5213247648,"h":102.0324427318,"l":101.3500654796,"c":101.6237891024,"v":178447.3981742209,"t":1707375600}
+{"o":101.6237891024,"h":102.8210113512,"l":101.6010054255,"c":102.7897238978,"v":160294.2596372234,"t":1707379200}
+{"o":102.7897238978,"h":103.107836077,"l":102.1640101564,"c":102.5488009821,"v":211611.0834746985,"t":1707382800}
+{"o":102.5488009821,"h":102.9324273191,"l":102.4448643483,"c":102.6976658268,"v":141397.8049596228,"t":1707386400}
+{"o":102.6976658268,"h":102.7709976954,"l":101.7816707994,"c":102.0262075577,"v":175949.7225259965,"t":1707390000}
+{"o":102.0262075577,"h":102.5138398158,"l":101.8025481185,"c":102.0842912403,"v":173861.0433682789,"t":1707393600}
+{"o":102.0842912403,"h":104.7438710689,"l":101.9975727651,"c":104.308574609,"v":359602.2030356168,"t":1707397200}
+{"o":104.308574609,"h":105.77296578,"l":104.1259780389,"c":105.1411272869,"v":491718.4699775809,"t":1707400800}
+{"o":105.1411272869,"h":105.7148562823,"l":104.8487384472,"c":105.6258027239,"v":312998.0451139336,"t":1707404400}
+{"o":105.6258027239,"h":105.753264028,"l":102.981257839,"c":103.7311677371,"v":316235.793597834,"t":1707408000}
+{"o":103.7311677371,"h":104.2323413944,"l":102.7765376237,"c":103.0162611149,"v":297000.2689609082,"t":1707411600}
+{"o":103.0162611149,"h":103.4841781525,"l":102.5377349076,"c":103.3256217319,"v":234874.1948549506,"t":1707415200}
+{"o":103.3256217319,"h":103.5696588586,"l":102.722232657,"c":102.9419821319,"v":209610.6923561073,"t":1707418800}
+{"o":102.9419821319,"h":103.7549887982,"l":102.934550987,"c":103.6284334463,"v":225047.0281634085,"t":1707422400}
+{"o":103.6284334463,"h":103.9948125105,"l":103.1440918225,"c":103.313762157,"v":206549.5145422748,"t":1707426000}
+{"o":103.313762157,"h":103.5847823441,"l":103.0117457136,"c":103.2663674587,"v":170760.0849032618,"t":1707429600}
+{"o":103.2663674587,"h":103.8325774467,"l":103.2415220591,"c":103.4157292733,"v":224294.9949902521,"t":1707433200}
+{"o":103.4157292733,"h":104.3842545789,"l":103.4079135514,"c":103.9938588976,"v":262454.6214108368,"t":1707436800}
+{"o":103.9938588976,"h":104.6618074257,"l":103.7545516076,"c":104.6137155898,"v":241115.0575008416,"t":1707440400}
+{"o":104.6137155898,"h":106.3790003635,"l":104.4636781978,"c":106.2746251562,"v":308346.9055192609,"t":1707444000}
+{"o":106.2746251562,"h":106.4422505613,"l":104.8698435227,"c":104.92742257,"v":236209.5338718754,"t":1707447600}
+{"o":104.92742257,"h":105.4865158793,"l":104.4454664619,"c":104.9702374742,"v":192651.34065306,"t":1707451200}
+{"o":104.9702374742,"h":105.7255978763,"l":104.7633016857,"c":105.6523336442,"v":163996.8846131678,"t":1707454800}
+{"o":105.6523336442,"h":105.7119916603,"l":105.086529185,"c":105.4187681406,"v":143428.0681587175,"t":1707458400}
+{"o":105.4187681406,"h":106.375070049,"l":105.360081,"c":105.9571400707,"v":164573.9514342707,"t":1707462000}
+{"o":105.9571400707,"h":106.8609173145,"l":105.7871722946,"c":106.8259290972,"v":199507.4525848564,"t":1707465600}
+{"o":106.8259290972,"h":107.0201952942,"l":105.6263825278,"c":105.8862140216,"v":310948.5098337573,"t":1707469200}
+{"o":105.8862140216,"h":106.2880199468,"l":105.6766186369,"c":106.1424749213,"v":178949.5783400885,"t":1707472800}
+{"o":106.1424749213,"h":106.6770335096,"l":105.0289859962,"c":106.5106083265,"v":324550.7848657321,"t":1707476400}
+{"o":106.5106083265,"h":107.5478969452,"l":106.0447678161,"c":106.3241624962,"v":454121.0094849848,"t":1707480000}
+{"o":106.3241624962,"h":106.5905935027,"l":105.7025339547,"c":106.5486495129,"v":302285.471085866,"t":1707483600}
+{"o":106.5486495129,"h":107.1518620981,"l":105.1684191874,"c":105.5461973708,"v":450966.8051953999,"t":1707487200}
+{"o":105.5461973708,"h":106.4423426568,"l":104.7470364101,"c":106.2569890749,"v":364176.1702164558,"t":1707490800}
+{"o":106.2569890749,"h":106.632916296,"l":105.0387338029,"c":105.6283610409,"v":384973.2328024591,"t":1707494400}
+{"o":105.6283610409,"h":106.1054082893,"l":105.3694331372,"c":105.9571003809,"v":264289.7405745501,"t":1707498000}
+{"o":105.9571003809,"h":107.1126085949,"l":105.8025635214,"c":106.3612641068,"v":325602.4024593006,"t":1707501600}
+{"o":106.3612641068,"h":106.5709152242,"l":105.5688413513,"c":105.6680506781,"v":279342.6965484209,"t":1707505200}
+{"o":105.6680506781,"h":106.3642839794,"l":105.5790128529,"c":105.8299785686,"v":217217.2618680355,"t":1707508800}
+{"o":105.8299785686,"h":109.6771303656,"l":105.7566979854,"c":109.6029741134,"v":355594.8731952437,"t":1707512400}
+{"o":109.6029741134,"h":109.7498269359,"l":108.0794745647,"c":108.5301570899,"v":342529.2017122663,"t":1707516000}
+{"o":108.5301570899,"h":108.9506191683,"l":107.3793040899,"c":107.6255303227,"v":296849.077113366,"t":1707519600}
+{"o":107.6255303227,"h":108.8228072914,"l":107.5659706714,"c":108.2519764737,"v":240162.290523571,"t":1707523200}
+{"o":108.2519764737,"h":109.7511798265,"l":108.1104277527,"c":109.5227914462,"v":233416.0329828667,"t":1707526800}
+{"o":109.5227914462,"h":110.5075585069,"l":109.4275623835,"c":109.9714003755,"v":238984.8217937978,"t":1707530400}
+{"o":109.9714003755,"h":111.3775133434,"l":109.9714003755,"c":111.3525118827,"v":266792.4206260112,"t":1707534000}
+{"o":111.3525118827,"h":111.9359780093,"l":110.5360352454,"c":111.1412178985,"v":230359.1545899513,"t":1707537600}
+{"o":111.1412178985,"h":111.3926820013,"l":110.7873290893,"c":111.095949464,"v":155773.6384023697,"t":1707541200}
+{"o":111.095949464,"h":111.149440583,"l":109.7583032376,"c":109.9092695186,"v":177519.8726221079,"t":1707544800}
+{"o":109.9092695186,"h":110.2163463993,"l":109.623771216,"c":109.827947839,"v":131013.1001315539,"t":1707548400}
+{"o":109.827947839,"h":110.5772367451,"l":109.1262719955,"c":109.1288958565,"v":150910.0084626107,"t":1707552000}
+{"o":109.1288958565,"h":110.1176998662,"l":109.095398686,"c":109.9150789095,"v":197010.3087458715,"t":1707555600}
+{"o":109.9150789095,"h":109.9922852249,"l":108.2094480823,"c":108.2930338431,"v":194929.5710593176,"t":1707559200}
+{"o":108.2930338431,"h":109.3100246007,"l":108.2054331512,"c":109.0349173501,"v":167510.7056038912,"t":1707562800}
+{"o":109.0349173501,"h":109.1187098792,"l":108.4153997694,"c":108.7429996261,"v":147390.9799312019,"t":1707566400}
+{"o":108.7429996261,"h":108.9912760688,"l":108.0993767481,"c":108.9608785271,"v":169183.4214987597,"t":1707570000}
+{"o":108.9608785271,"h":109.6001471953,"l":108.9035685063,"c":109.1655790326,"v":173367.8541124538,"t":1707573600}
+{"o":109.1655790326,"h":109.732884738,"l":109.1082256048,"c":109.4681091064,"v":175884.5127010279,"t":1707577200}
+{"o":109.4681091064,"h":109.5738899238,"l":108.8881902723,"c":109.3495729813,"v":195292.6740491174,"t":1707580800}
+{"o":109.3495729813,"h":109.5871123458,"l":108.7284177002,"c":108.7983972901,"v":190791.6890635199,"t":1707584400}
+{"o":108.7983972901,"h":110.3902851444,"l":108.7482689662,"c":110.13923476,"v":180238.772969674,"t":1707588000}
+{"o":110.13923476,"h":110.500679864,"l":109.8231170141,"c":110.1109143777,"v":169361.5053293172,"t":1707591600}
+{"o":110.1109143777,"h":111.3117544303,"l":109.7352580691,"c":110.2080907071,"v":253622.8248799175,"t":1707595200}
+{"o":110.2080907071,"h":111.2175145906,"l":110.0471418306,"c":110.7973511512,"v":271808.3320401617,"t":1707598800}
+{"o":110.7973511512,"h":110.924809825,"l":109.6051546682,"c":110.2813585568,"v":209871.9575509311,"t":1707602400}
+{"o":110.2813585568,"h":110.7355275009,"l":109.6502769563,"c":109.9394288185,"v":167225.0578058804,"t":1707606000}
+{"o":109.9394288185,"h":110.2132255747,"l":109.3396085921,"c":109.7744542761,"v":184348.167816677,"t":1707609600}
+{"o":109.7744542761,"h":109.8399420997,"l":108.7985228487,"c":109.1558996305,"v":197419.6534898124,"t":1707613200}
+{"o":109.1558996305,"h":109.4763400348,"l":108.7140701104,"c":108.9693386385,"v":152419.1648004731,"t":1707616800}
+{"o":108.9693386385,"h":110.6076918126,"l":108.9575665788,"c":110.3488412168,"v":175109.1459853468,"t":1707620400}
+{"o":110.3488412168,"h":110.8258488986,"l":109.9452120882,"c":110.1958691749,"v":154688.286399363,"t":1707624000}
+{"o":110.1958691749,"h":110.3890233787,"l":109.7225278975,"c":109.9513605687,"v":147827.8447071254,"t":1707627600}
+{"o":109.9513605687,"h":110.332963073,"l":109.6174830483,"c":110.1736190941,"v":121456.4316618918,"t":1707631200}
+{"o":110.1736190941,"h":110.6682143665,"l":109.736085964,"c":110.1121944487,"v":144559.4859264024,"t":1707634800}
+{"o":110.1121944487,"h":110.3900084609,"l":109.807492943,"c":109.9564022962,"v":135404.885961745,"t":1707638400}
+{"o":109.9564022962,"h":111.0589634602,"l":109.9359381221,"c":110.9110647963,"v":150950.7000564967,"t":1707642000}
+{"o":110.9110647963,"h":111.2308200747,"l":109.5183092368,"c":110.253162644,"v":205849.9961315126,"t":1707645600}
+{"o":110.253162644,"h":110.7638983274,"l":110.0480254098,"c":110.6493976761,"v":134432.2013957885,"t":1707649200}
+{"o":110.6493976761,"h":111.5753108027,"l":110.511446848,"c":110.569367666,"v":215941.3384278429,"t":1707652800}
+{"o":110.569367666,"h":110.8290041589,"l":110.0309071778,"c":110.1071901431,"v":165802.6926806445,"t":1707656400}
+{"o":110.1071901431,"h":110.515988482,"l":109.6513589049,"c":110.4502643778,"v":190371.4705375732,"t":1707660000}
+{"o":110.4502643778,"h":110.4779851832,"l":109.6536658113,"c":109.742984784,"v":189037.022497128,"t":1707663600}
+{"o":109.742984784,"h":109.8652758591,"l":109.0158677248,"c":109.3456765271,"v":230387.6595052144,"t":1707667200}
+{"o":109.3456765271,"h":110.0128834357,"l":109.2430519968,"c":109.7929950956,"v":238711.083561828,"t":1707670800}
+{"o":109.7929950956,"h":109.8437719075,"l":108.7155071891,"c":109.2909503875,"v":228139.2190347828,"t":1707674400}
+{"o":109.2909503875,"h":109.5516669901,"l":108.9725943029,"c":109.1300918475,"v":192103.700136133,"t":1707678000}
+{"o":109.1300918475,"h":109.7115157166,"l":108.1826371463,"c":108.2056829383,"v":269539.9899787031,"t":1707681600}
+{"o":108.2056829383,"h":108.7411764983,"l":108.1430572099,"c":108.2841352603,"v":191716.3930846407,"t":1707685200}
+{"o":108.2841352603,"h":108.7095739249,"l":108.1702274543,"c":108.4210888532,"v":164085.0387442431,"t":1707688800}
+{"o":108.4210888532,"h":108.548981083,"l":108.1128644055,"c":108.3553154803,"v":162925.564792737,"t":1707692400}
+{"o":108.3553154803,"h":110.1628668378,"l":108.2716546698,"c":109.5561329453,"v":232570.9745332803,"t":1707696000}
+{"o":109.5561329453,"h":109.6189891887,"l":108.5631549584,"c":108.8972247762,"v":194368.2934267515,"t":1707699600}
+{"o":108.8972247762,"h":109.0944936533,"l":105.7443405439,"c":106.7776458982,"v":346747.1811663011,"t":1707703200}
+{"o":106.7776458982,"h":107.6351507771,"l":106.4443923376,"c":107.1497413647,"v":153454.2060095526,"t":1707706800}
+{"o":107.1497413647,"h":107.1734828732,"l":106.4234382352,"c":106.4953335493,"v":161400.4170621539,"t":1707710400}
+{"o":106.4953335493,"h":106.9542293691,"l":106.2500276965,"c":106.3822907298,"v":182813.5660905588,"t":1707714000}
+{"o":106.3822907298,"h":106.7259932306,"l":105.5449976514,"c":106.2494649435,"v":183195.7661630193,"t":1707717600}
+{"o":106.2494649435,"h":107.2530682192,"l":106.2492371716,"c":106.7951781529,"v":153289.0372845801,"t":1707721200}
+{"o":106.7951781529,"h":107.2035302548,"l":106.345760642,"c":106.6021793434,"v":140393.9936458068,"t":1707724800}
+{"o":106.6021793434,"h":106.6922608095,"l":105.4503971908,"c":105.6139490308,"v":213237.1917386305,"t":1707728400}
+{"o":105.6139490308,"h":106.0725976284,"l":105.1380762976,"c":105.372674213,"v":226327.0001383994,"t":1707732000}
+{"o":105.372674213,"h":105.4937574395,"l":104.341792296,"c":105.0273568578,"v":229052.4213433818,"t":1707735600}
+{"o":105.0273568578,"h":105.5943369815,"l":104.6188871518,"c":105.3564142349,"v":194608.8863052232,"t":1707739200}
+{"o":105.3564142349,"h":105.5485753828,"l":104.9863752483,"c":105.3438702495,"v":156211.0477574106,"t":1707742800}
+{"o":105.3438702495,"h":107.6087443547,"l":105.3010809336,"c":107.5215538968,"v":274093.6238714193,"t":1707746400}
+{"o":107.5215538968,"h":109.9146662147,"l":107.0512170581,"c":109.7870097477,"v":577730.8518807861,"t":1707750000}
+{"o":109.7870097477,"h":110.1041191347,"l":108.5420733354,"c":109.6272139343,"v":451702.0976698094,"t":1707753600}
+{"o":109.6272139343,"h":111.675464793,"l":109.4595575872,"c":110.7035004667,"v":583647.1987239617,"t":1707757200}
+{"o":110.7035004667,"h":111.5430704727,"l":110.5184420662,"c":110.5910632678,"v":443988.8995022909,"t":1707760800}
+{"o":110.5910632678,"h":112.0992801134,"l":110.3043225621,"c":110.6976471932,"v":430880.1033341449,"t":1707764400}
+{"o":110.6976471932,"h":111.8503983892,"l":110.6492302857,"c":111.8107248203,"v":320579.9409668423,"t":1707768000}
+{"o":111.8107248203,"h":112.6874477745,"l":110.9967984563,"c":111.186722584,"v":433740.8294885015,"t":1707771600}
+{"o":111.186722584,"h":112.5311745469,"l":111.1591314447,"c":112.5186779745,"v":269200.0455683631,"t":1707775200}
+{"o":112.5186779745,"h":113.1566528978,"l":111.9338925326,"c":112.643504376,"v":224112.9909653728,"t":1707778800}
+{"o":112.643504376,"h":115.9215635118,"l":112.643504376,"c":114.980722088,"v":426366.9797403433,"t":1707782400}
+{"o":114.980722088,"h":115.4254466739,"l":114.4415655184,"c":115.2290030763,"v":346048.2954790335,"t":1707786000}
+{"o":115.2290030763,"h":115.3962320308,"l":114.0577489092,"c":114.472583753,"v":237783.2366937407,"t":1707789600}
+{"o":114.472583753,"h":114.9557773425,"l":113.7590711256,"c":113.9562203995,"v":201462.3639810075,"t":1707793200}
+{"o":113.9562203995,"h":115.1909176273,"l":113.9413646301,"c":114.8051719989,"v":196954.594378439,"t":1707796800}
+{"o":114.8051719989,"h":115.0817091226,"l":114.5730015916,"c":115.0537155353,"v":159700.4468105576,"t":1707800400}
+{"o":115.0537155353,"h":115.5378000383,"l":114.5740076441,"c":114.7219419681,"v":181073.0365009807,"t":1707804000}
+{"o":114.7219419681,"h":115.3213733218,"l":114.4320621665,"c":114.9484443551,"v":221819.5496640018,"t":1707807600}
+{"o":114.9484443551,"h":116.001399441,"l":114.7348685862,"c":115.5365575055,"v":165169.4323859489,"t":1707811200}
+{"o":115.5365575055,"h":115.7031688792,"l":114.9073389056,"c":115.6425505999,"v":154951.2207902336,"t":1707814800}
+{"o":115.6425505999,"h":115.6434364722,"l":114.245593006,"c":114.4125907081,"v":110318.1010358989,"t":1707818400}
+{"o":114.4125907081,"h":115.0531852137,"l":113.7672335877,"c":115.0531852137,"v":200302.1674580252,"t":1707822000}
+{"o":115.0531852137,"h":115.1107556024,"l":114.212818396,"c":114.4807749877,"v":202411.2962763457,"t":1707825600}
+{"o":114.4807749877,"h":114.8565003834,"l":112.0053596636,"c":113.0471617371,"v":415943.039502273,"t":1707829200}
+{"o":113.0471617371,"h":113.507455587,"l":110.198117001,"c":110.7734015514,"v":632932.2135064534,"t":1707832800}
+{"o":110.7734015514,"h":111.9515224876,"l":109.9756831883,"c":111.2302513437,"v":330844.3170662347,"t":1707836400}
+{"o":111.2302513437,"h":111.5238135985,"l":109.3203179354,"c":109.3990823201,"v":260327.1640649872,"t":1707840000}
+{"o":109.3990823201,"h":111.2359006691,"l":109.2389312701,"c":111.1516490538,"v":285765.5923446594,"t":1707843600}
+{"o":111.1516490538,"h":112.9260348046,"l":111.0420462027,"c":112.3427585473,"v":265741.0558597274,"t":1707847200}
+{"o":112.3427585473,"h":113.2763748593,"l":111.8534815993,"c":112.4870640138,"v":339500.7098697991,"t":1707850800}
+{"o":112.4870640138,"h":113.8517705373,"l":112.4526498089,"c":113.5160417148,"v":252742.9698436889,"t":1707854400}
+{"o":113.5160417148,"h":114.7704307305,"l":113.2167957753,"c":113.9681575014,"v":279385.1336969837,"t":1707858000}
+{"o":113.9681575014,"h":114.3680438329,"l":112.8566297793,"c":113.0465936186,"v":214792.3429491601,"t":1707861600}
+{"o":113.0465936186,"h":113.6450015302,"l":112.5832538682,"c":113.4504587101,"v":178029.2831071266,"t":1707865200}
+{"o":113.4504587101,"h":113.5187945582,"l":111.6651237885,"c":112.1740968914,"v":203256.7018128961,"t":1707868800}
+{"o":112.1740968914,"h":112.8191780554,"l":111.652624461,"c":112.195014402,"v":188450.2608782237,"t":1707872400}
+{"o":112.195014402,"h":112.5319817772,"l":111.7219735354,"c":112.1952466078,"v":171650.3104932106,"t":1707876000}
+{"o":112.1952466078,"h":113.1938373948,"l":112.0919969629,"c":112.8418724057,"v":159981.2201269259,"t":1707879600}
+{"o":112.8418724057,"h":113.0944113699,"l":112.1902717115,"c":112.5494942765,"v":183594.8240048591,"t":1707883200}
+{"o":112.5494942765,"h":114.2027685589,"l":112.5031647437,"c":113.8864477346,"v":201829.7521078002,"t":1707886800}
+{"o":113.8864477346,"h":113.9284083991,"l":113.3335650082,"c":113.484305391,"v":145143.9541383839,"t":1707890400}
+{"o":113.484305391,"h":114.2813721654,"l":113.4586223145,"c":114.0305503778,"v":128808.0972111997,"t":1707894000}
+{"o":114.0305503778,"h":115.7126848307,"l":113.6335520778,"c":115.6824131674,"v":181692.4431003505,"t":1707897600}
+{"o":115.6824131674,"h":117.3203300607,"l":115.4277724808,"c":117.032300584,"v":407613.3921653259,"t":1707901200}
+{"o":117.032300584,"h":117.1664048272,"l":115.9508860765,"c":116.3612154448,"v":233480.792845447,"t":1707904800}
+{"o":116.3612154448,"h":116.9085538896,"l":115.3969608534,"c":116.6307064579,"v":212982.4019990373,"t":1707908400}
+{"o":116.6307064579,"h":117.0841891759,"l":116.0357271902,"c":116.3934534639,"v":231781.2588333989,"t":1707912000}
+{"o":116.3934534639,"h":119.0446101759,"l":116.3495425811,"c":118.97731361,"v":363724.806592491,"t":1707915600}
+{"o":118.97731361,"h":119.6086929723,"l":118.2725995457,"c":118.9207859807,"v":369612.3228563353,"t":1707919200}
+{"o":118.9207859807,"h":119.0507085843,"l":116.9921638461,"c":117.9203737664,"v":371737.0131925981,"t":1707922800}
+{"o":117.9203737664,"h":118.0103826269,"l":116.6934086727,"c":117.189669492,"v":299815.4826851818,"t":1707926400}
+{"o":117.189669492,"h":117.7071447576,"l":116.4652915288,"c":116.8333917135,"v":250981.5690665787,"t":1707930000}
+{"o":116.8333917135,"h":116.9818175747,"l":116.0386287379,"c":116.6274055728,"v":229017.9865934095,"t":1707933600}
+{"o":116.6274055728,"h":117.5289490225,"l":116.2350982171,"c":117.1259514713,"v":252928.5154282481,"t":1707937200}
+{"o":117.1259514713,"h":117.7761216143,"l":116.9675750615,"c":117.3394129976,"v":234621.0546714463,"t":1707940800}
+{"o":117.3394129976,"h":118.1227576764,"l":116.5080026854,"c":117.9749067821,"v":255569.9189577014,"t":1707944400}
+{"o":117.9749067821,"h":118.2987775449,"l":117.5206380283,"c":118.2037718643,"v":234385.9242137929,"t":1707948000}
+{"o":118.2037718643,"h":118.381123637,"l":117.7495197011,"c":117.9821669664,"v":229885.9067393694,"t":1707951600}
+{"o":117.9821669664,"h":119.3873982205,"l":116.7596154372,"c":119.0046657696,"v":355043.8621262769,"t":1707955200}
+{"o":119.0046657696,"h":119.0711471277,"l":116.9825842471,"c":117.5600546856,"v":308950.2142937471,"t":1707958800}
+{"o":117.5600546856,"h":118.3058771631,"l":117.3945170207,"c":117.7210774205,"v":222814.6198888593,"t":1707962400}
+{"o":117.7210774205,"h":118.6840467254,"l":117.6904968859,"c":118.3164900614,"v":215073.9458574557,"t":1707966000}
+{"o":118.3164900614,"h":118.3164900614,"l":117.1136180293,"c":117.3337657861,"v":198384.2645697694,"t":1707969600}
+{"o":117.3337657861,"h":117.5334498649,"l":116.1074530148,"c":116.4313416631,"v":211692.8141712567,"t":1707973200}
+{"o":116.4313416631,"h":116.7347324292,"l":115.7793711311,"c":116.0731584619,"v":185926.7187121476,"t":1707976800}
+{"o":116.0731584619,"h":116.8175245676,"l":115.8759651838,"c":116.0599163323,"v":184976.4286657579,"t":1707980400}
+{"o":116.0599163323,"h":116.6712848028,"l":115.7612012376,"c":116.5863314668,"v":201741.1733336744,"t":1707984000}
+{"o":116.5863314668,"h":117.4044434668,"l":116.3988051103,"c":117.3564067485,"v":182272.754081583,"t":1707987600}
+{"o":117.3564067485,"h":118.1440253958,"l":117.2321583211,"c":117.7343758935,"v":196855.1195256496,"t":1707991200}
+{"o":117.7343758935,"h":117.9038338255,"l":116.6823348583,"c":117.0762547697,"v":209392.4151518751,"t":1707994800}
+{"o":117.0762547697,"h":117.6997586317,"l":116.1742357201,"c":117.017129024,"v":255186.9974055581,"t":1707998400}
+{"o":117.017129024,"h":117.3537593576,"l":116.2878046629,"c":117.0609140737,"v":227396.1955698806,"t":1708002000}
+{"o":117.0609140737,"h":118.2504467969,"l":116.5603481904,"c":117.8491206712,"v":302676.2532441386,"t":1708005600}
+{"o":117.8491206712,"h":118.1168291151,"l":114.0938794191,"c":114.9947573471,"v":598986.4644903581,"t":1708009200}
+{"o":114.9947573471,"h":116.0098841011,"l":113.8807856954,"c":115.1429222761,"v":447127.5751151008,"t":1708012800}
+{"o":115.1429222761,"h":115.4152223121,"l":114.2371042578,"c":114.305909574,"v":862811.2966784284,"t":1708016400}
+{"o":114.305909574,"h":115.0309801884,"l":114.0870071489,"c":114.5735504962,"v":285601.2578031134,"t":1708020000}
+{"o":114.5735504962,"h":115.3891872803,"l":114.1627717644,"c":115.0579173578,"v":294026.2312234592,"t":1708023600}
+{"o":115.0579173578,"h":115.4021766264,"l":114.0487141935,"c":114.1338503747,"v":265726.2965383358,"t":1708027200}
+{"o":114.1338503747,"h":114.7519834242,"l":112.8171730737,"c":113.011013028,"v":332701.5345909963,"t":1708030800}
+{"o":113.011013028,"h":114.0568517591,"l":112.5410629698,"c":113.0131519114,"v":340085.3072014087,"t":1708034400}
+{"o":113.0131519114,"h":114.7186081393,"l":112.8401750193,"c":114.5450552262,"v":216951.4305484102,"t":1708038000}
+{"o":114.5450552262,"h":114.729702825,"l":113.2642407821,"c":114.3080814887,"v":251066.1509493861,"t":1708041600}
+{"o":114.3080814887,"h":114.5632960709,"l":113.5023450127,"c":114.4608244393,"v":226426.5366587288,"t":1708045200}
+{"o":114.4608244393,"h":115.1465953466,"l":114.0099362628,"c":115.0491231633,"v":196570.3252256716,"t":1708048800}
+{"o":115.0491231633,"h":115.2746762127,"l":114.4606735751,"c":114.8815074835,"v":167565.753201657,"t":1708052400}
+{"o":114.8815074835,"h":114.9924048899,"l":114.1321408458,"c":114.281374372,"v":160103.8068747465,"t":1708056000}
+{"o":114.281374372,"h":114.3575277444,"l":113.8757893544,"c":114.0720775879,"v":150720.5099680359,"t":1708059600}
+{"o":114.0720775879,"h":114.3452682042,"l":113.3693412374,"c":113.5208061039,"v":169580.7762955524,"t":1708063200}
+{"o":113.5208061039,"h":113.7172964335,"l":112.3544496762,"c":112.4221776918,"v":381416.082544613,"t":1708066800}
+{"o":112.4221776918,"h":113.0715366479,"l":111.8361442492,"c":112.0671635941,"v":276403.74411436,"t":1708070400}
+{"o":112.0671635941,"h":112.4521360888,"l":111.0513399738,"c":112.1878219536,"v":254131.3224905118,"t":1708074000}
+{"o":112.1878219536,"h":113.4108950762,"l":111.7872503142,"c":113.3256603738,"v":191763.8762497411,"t":1708077600}
+{"o":113.3256603738,"h":113.6050623895,"l":112.8298492097,"c":113.0648946979,"v":143955.1326448648,"t":1708081200}
+{"o":113.0648946979,"h":114.1306042853,"l":112.6594264572,"c":113.9979814246,"v":170830.9101970075,"t":1708084800}
+{"o":113.9979814246,"h":114.067664318,"l":112.6816317845,"c":113.254378121,"v":258668.7498670271,"t":1708088400}
+{"o":113.254378121,"h":113.4533590212,"l":110.1045715547,"c":110.6817147531,"v":446511.4900138643,"t":1708092000}
+{"o":110.6817147531,"h":110.6911574903,"l":108.9363741307,"c":110.5942104668,"v":461656.2953059889,"t":1708095600}
+{"o":110.5942104668,"h":111.3243955102,"l":109.7908395767,"c":110.2227983704,"v":308427.527545493,"t":1708099200}
+{"o":110.2227983704,"h":110.368460367,"l":109.6439739785,"c":109.8437054973,"v":284730.7190338145,"t":1708102800}
+{"o":109.8437054973,"h":110.322543591,"l":109.0509205471,"c":110.1536387181,"v":320780.9864307086,"t":1708106400}
+{"o":110.1536387181,"h":110.6310822,"l":109.2843586176,"c":109.6077772465,"v":228970.777492157,"t":1708110000}
+{"o":109.6077772465,"h":110.4109653685,"l":109.3197538952,"c":110.4105268931,"v":223001.1841443331,"t":1708113600}
+{"o":110.4105268931,"h":110.7482574125,"l":109.8292359848,"c":110.476426332,"v":210471.7642959941,"t":1708117200}
+{"o":110.476426332,"h":110.7446416689,"l":110.0480927775,"c":110.6712887374,"v":164986.6715009354,"t":1708120800}
+{"o":110.6712887374,"h":111.6702861579,"l":110.5576307034,"c":111.3110634028,"v":250163.7250313257,"t":1708124400}
+{"o":111.3110634028,"h":112.0311002672,"l":111.0741834794,"c":111.5115694489,"v":170000.732381908,"t":1708128000}
+{"o":111.5115694489,"h":111.7661477124,"l":110.1928851382,"c":110.7069389479,"v":171597.5676386596,"t":1708131600}
+{"o":110.7069389479,"h":110.9104273643,"l":110.1877561739,"c":110.6664996965,"v":196144.0561264298,"t":1708135200}
+{"o":110.6664996965,"h":111.0552481902,"l":110.0734330781,"c":110.8046082908,"v":135244.3242356524,"t":1708138800}
+{"o":110.8046082908,"h":110.8895297451,"l":110.2166389724,"c":110.2805865943,"v":136440.8429022341,"t":1708142400}
+{"o":110.2805865943,"h":110.4008273157,"l":109.5721892075,"c":110.3882893406,"v":175147.8617186646,"t":1708146000}
+{"o":110.3882893406,"h":110.7356245421,"l":110.2532765341,"c":110.5157103002,"v":137164.7475535009,"t":1708149600}
+{"o":110.5157103002,"h":111.3339066505,"l":110.4349752503,"c":111.2311330669,"v":126329.5395213119,"t":1708153200}
+{"o":111.2311330669,"h":111.7204993568,"l":110.0386762835,"c":110.2606485518,"v":185190.6032069376,"t":1708156800}
+{"o":110.2606485518,"h":110.4495829776,"l":109.4595891335,"c":109.6359966795,"v":157115.6090817016,"t":1708160400}
+{"o":109.6359966795,"h":110.1923750682,"l":109.309071064,"c":110.1614867883,"v":171240.5319594568,"t":1708164000}
+{"o":110.1614867883,"h":110.6472867745,"l":110.0578846138,"c":110.3107443249,"v":133149.5327928575,"t":1708167600}
+{"o":110.3107443249,"h":110.4562315569,"l":109.8943488978,"c":109.9220380622,"v":133927.0736131129,"t":1708171200}
+{"o":109.9220380622,"h":109.9227094109,"l":107.6535905035,"c":107.826437506,"v":367035.608479324,"t":1708174800}
+{"o":107.826437506,"h":108.148683935,"l":106.5840850845,"c":107.8620699099,"v":415677.4881087266,"t":1708178400}
+{"o":107.8620699099,"h":108.4870121618,"l":107.266055467,"c":108.1304723092,"v":240417.6995176751,"t":1708182000}
+{"o":108.1304723092,"h":108.2663555526,"l":107.3792807384,"c":107.888798419,"v":176627.2656305812,"t":1708185600}
+{"o":107.888798419,"h":108.7384962853,"l":107.8443017889,"c":108.589759923,"v":243692.6552297321,"t":1708189200}
+{"o":108.589759923,"h":108.6301334171,"l":108.1644570727,"c":108.3856299748,"v":151537.4403072387,"t":1708192800}
+{"o":108.3856299748,"h":108.9516270655,"l":108.1949309235,"c":108.9017327462,"v":158696.6896180239,"t":1708196400}
+{"o":108.9017327462,"h":109.3972212419,"l":108.6693451357,"c":109.2893130552,"v":161629.6163824727,"t":1708200000}
+{"o":109.2893130552,"h":110.5523919979,"l":108.9268151765,"c":110.1870830706,"v":201429.9604937776,"t":1708203600}
+{"o":110.1870830706,"h":110.5319868107,"l":109.9854695748,"c":110.159192215,"v":164081.6797637751,"t":1708207200}
+{"o":110.159192215,"h":110.208611058,"l":109.7308570964,"c":109.8199763699,"v":123503.2750198547,"t":1708210800}
+{"o":109.8199763699,"h":110.633803088,"l":109.5842999864,"c":110.0763937902,"v":293320.0886355736,"t":1708214400}
+{"o":110.0763937902,"h":110.5458169777,"l":108.9783243635,"c":109.1996215503,"v":161382.287654429,"t":1708218000}
+{"o":109.1996215503,"h":109.46627212,"l":108.4183978772,"c":108.6137584434,"v":194477.3044700121,"t":1708221600}
+{"o":108.6137584434,"h":109.3719992144,"l":108.5246689201,"c":109.2978278855,"v":151267.5434976493,"t":1708225200}
+{"o":109.2978278855,"h":110.0653335757,"l":109.2724671289,"c":109.8932880493,"v":165183.7765407788,"t":1708228800}
+{"o":109.8932880493,"h":110.5722124688,"l":109.8298387696,"c":110.4053425625,"v":147827.3825671864,"t":1708232400}
+{"o":110.4053425625,"h":110.4943273822,"l":109.0151278947,"c":109.4784226937,"v":150543.5227081439,"t":1708236000}
+{"o":109.4784226937,"h":110.5189798609,"l":109.2281038839,"c":110.1322995118,"v":153689.8421622009,"t":1708239600}
+{"o":110.1322995118,"h":110.320591117,"l":109.7565552558,"c":110.2224730985,"v":117049.0765955838,"t":1708243200}
+{"o":110.2224730985,"h":111.8637818204,"l":110.1894669444,"c":111.7961765035,"v":194197.6329224814,"t":1708246800}
+{"o":111.7961765035,"h":114.0149817152,"l":111.7522977255,"c":112.3802455897,"v":331539.6513790801,"t":1708250400}
+{"o":112.3802455897,"h":113.115251942,"l":111.9894909621,"c":112.7409841185,"v":147969.2385363639,"t":1708254000}
+{"o":112.7409841185,"h":113.0121311202,"l":111.61171447,"c":111.7254871954,"v":168307.6986711358,"t":1708257600}
+{"o":111.7254871954,"h":112.3242591012,"l":111.6992374791,"c":112.1512041041,"v":168380.3621890369,"t":1708261200}
+{"o":112.1512041041,"h":113.4024074065,"l":112.1492688776,"c":113.0498614858,"v":210257.9258673961,"t":1708264800}
+{"o":113.0498614858,"h":113.3248494782,"l":112.729560499,"c":113.2396443886,"v":216325.0010709511,"t":1708268400}
+{"o":113.2396443886,"h":114.1189662576,"l":112.6363265122,"c":113.5791848902,"v":288967.9157858267,"t":1708272000}
+{"o":113.5791848902,"h":115.0141609398,"l":113.5634385591,"c":114.2159804378,"v":320187.9865119433,"t":1708275600}
+{"o":114.2159804378,"h":114.7156655667,"l":113.5786054955,"c":114.5627661054,"v":213393.3383472781,"t":1708279200}
+{"o":114.5627661054,"h":114.6903568381,"l":113.609650268,"c":113.85659803,"v":209193.8394885375,"t":1708282800}
+{"o":113.85659803,"h":114.2776401504,"l":112.9854497522,"c":113.5324877904,"v":205060.9574170759,"t":1708286400}
+{"o":113.5324877904,"h":114.4869250256,"l":113.5058157689,"c":114.1125153489,"v":186563.8035661403,"t":1708290000}
+{"o":114.1125153489,"h":114.7051421893,"l":113.4357164891,"c":113.8762694339,"v":248196.2607729377,"t":1708293600}
+{"o":113.8762694339,"h":114.2628461834,"l":113.0960708764,"c":113.3254056904,"v":201931.7198449668,"t":1708297200}
+{"o":113.3254056904,"h":113.973581866,"l":113.1301740657,"c":113.4325755144,"v":223960.7980698711,"t":1708300800}
+{"o":113.4325755144,"h":113.4549983202,"l":112.782893271,"c":113.2934603253,"v":242280.7002390974,"t":1708304400}
+{"o":113.2934603253,"h":113.5122981286,"l":112.63540546,"c":113.1672847785,"v":215877.5034252408,"t":1708308000}
+{"o":113.1672847785,"h":113.2865330696,"l":112.2996798009,"c":112.7502750129,"v":194978.1766094565,"t":1708311600}
+{"o":112.7502750129,"h":113.2918666518,"l":112.4536899827,"c":113.0499738589,"v":178190.2472534077,"t":1708315200}
+{"o":113.0499738589,"h":113.0919521077,"l":112.2362905486,"c":112.8714291871,"v":176258.0898237225,"t":1708318800}
+{"o":112.8714291871,"h":114.1275732361,"l":112.1933668733,"c":112.8991900996,"v":249521.2755886441,"t":1708322400}
+{"o":112.8991900996,"h":114.0925227701,"l":112.6985791076,"c":113.7237158651,"v":170674.8955464405,"t":1708326000}
+{"o":113.7237158651,"h":113.8259624268,"l":112.0746045087,"c":112.1709167789,"v":220655.1736421426,"t":1708329600}
+{"o":112.1709167789,"h":112.9290153867,"l":112.1598863942,"c":112.3112661916,"v":165954.6499409663,"t":1708333200}
+{"o":112.3112661916,"h":112.6689485905,"l":111.3649836708,"c":112.4018438535,"v":204789.0967743145,"t":1708336800}
+{"o":112.4018438535,"h":113.3983088403,"l":112.3358200524,"c":113.1697718887,"v":164244.5316866687,"t":1708340400}
+{"o":113.1697718887,"h":113.230099238,"l":112.3469586871,"c":112.36363568,"v":181564.5542062366,"t":1708344000}
+{"o":112.36363568,"h":115.1780339715,"l":112.2223965851,"c":113.4696176473,"v":458373.2464516456,"t":1708347600}
+{"o":113.4696176473,"h":113.7852036376,"l":112.7103840184,"c":113.6602906565,"v":291691.3765924367,"t":1708351200}
+{"o":113.6602906565,"h":115.344202866,"l":113.5389144057,"c":114.1607922493,"v":346897.9011129418,"t":1708354800}
+{"o":114.1607922493,"h":114.6104801407,"l":112.8249280755,"c":113.119486991,"v":293314.9629987158,"t":1708358400}
+{"o":113.119486991,"h":114.0993696419,"l":112.8173426313,"c":112.964968749,"v":287529.2026484085,"t":1708362000}
+{"o":112.964968749,"h":113.2057930545,"l":112.3399477486,"c":112.4342985857,"v":193671.3938799533,"t":1708365600}
+{"o":112.4342985857,"h":112.7379843361,"l":111.9539739112,"c":112.4020567669,"v":170331.8872321271,"t":1708369200}
+{"o":112.4020567669,"h":112.9199939137,"l":112.0429133593,"c":112.5584365884,"v":181240.7760976932,"t":1708372800}
+{"o":112.5584365884,"h":113.3255137128,"l":112.4741182592,"c":113.2410666194,"v":177674.4748602793,"t":1708376400}
+{"o":113.2410666194,"h":113.4893885946,"l":112.3438016755,"c":112.5518747197,"v":210624.304938192,"t":1708380000}
+{"o":112.5518747197,"h":112.7511166951,"l":111.5781141902,"c":112.0057022398,"v":167795.877742441,"t":1708383600}
+{"o":112.0057022398,"h":112.5843328518,"l":111.125042785,"c":111.1869520984,"v":250920.6020717403,"t":1708387200}
+{"o":111.1869520984,"h":111.5347029624,"l":109.6143992328,"c":110.2040971221,"v":319804.69927128,"t":1708390800}
+{"o":110.2040971221,"h":110.8234013494,"l":110.0552503114,"c":110.6765470131,"v":179820.5531462808,"t":1708394400}
+{"o":110.6765470131,"h":110.8345746631,"l":109.8950223824,"c":109.9490129111,"v":254611.5079290002,"t":1708398000}
+{"o":109.9490129111,"h":110.8495552653,"l":109.5033004055,"c":110.829260613,"v":170821.7942681311,"t":1708401600}
+{"o":110.829260613,"h":111.2849446345,"l":110.7204065192,"c":111.2099544039,"v":146538.9874992307,"t":1708405200}
+{"o":111.2099544039,"h":111.4805362789,"l":110.9309540611,"c":111.229252642,"v":159428.7856782772,"t":1708408800}
+{"o":111.229252642,"h":111.2766994833,"l":109.6540343768,"c":109.8478745966,"v":192451.0543695457,"t":1708412400}
+{"o":109.8478745966,"h":109.9958560514,"l":107.877388107,"c":109.7147796708,"v":192131.6705741267,"t":1708416000}
+{"o":109.7147796708,"h":109.9036843165,"l":108.4120466121,"c":109.4467526314,"v":216401.9566658125,"t":1708419600}
+{"o":109.4467526314,"h":110.4950703769,"l":109.3254253216,"c":110.4425285336,"v":159664.0744007459,"t":1708423200}
+{"o":110.4425285336,"h":111.2136970681,"l":110.1123180632,"c":110.835380524,"v":175634.7989293399,"t":1708426800}
+{"o":110.835380524,"h":111.1543700252,"l":109.542589955,"c":109.5681469352,"v":193650.1977959603,"t":1708430400}
+{"o":109.5681469352,"h":111.1642109778,"l":109.3071125836,"c":111.0494760807,"v":302425.7868095743,"t":1708434000}
+{"o":111.0494760807,"h":111.1269057881,"l":106.8248388634,"c":108.1858125909,"v":642691.935273968,"t":1708437600}
+{"o":108.1858125909,"h":108.2866934849,"l":105.0529163667,"c":106.9969072825,"v":668910.1595912236,"t":1708441200}
+{"o":106.9969072825,"h":108.0329370793,"l":106.1471483934,"c":106.4085634588,"v":375363.2193373805,"t":1708444800}
+{"o":106.4085634588,"h":106.6795035728,"l":105.2705005057,"c":105.9001821337,"v":379440.4581225974,"t":1708448400}
+{"o":105.9001821337,"h":107.0896752859,"l":105.5952919313,"c":106.6694330269,"v":237991.5655697228,"t":1708452000}
+{"o":106.6694330269,"h":107.7956192197,"l":106.3163788667,"c":107.7587652336,"v":256192.8427332013,"t":1708455600}
+{"o":107.7587652336,"h":108.02296448,"l":107.1566086122,"c":107.9975532932,"v":230701.4642415063,"t":1708459200}
+{"o":107.9975532932,"h":108.2933549204,"l":107.6219616749,"c":107.903811954,"v":180138.4187370546,"t":1708462800}
+{"o":107.903811954,"h":109.5030543001,"l":107.8819946336,"c":109.3149087347,"v":228197.2395782611,"t":1708466400}
+{"o":109.3149087347,"h":110.1457455922,"l":108.7391963451,"c":108.7719101252,"v":195930.2986183431,"t":1708470000}
+{"o":108.7719101252,"h":108.8527587504,"l":107.6648065509,"c":107.8814777354,"v":168491.0704675903,"t":1708473600}
+{"o":107.8814777354,"h":108.6957770437,"l":107.4306619876,"c":107.5594604746,"v":235324.4672670471,"t":1708477200}
+{"o":107.5594604746,"h":107.7636360845,"l":106.8641316665,"c":107.1884782837,"v":217554.309591673,"t":1708480800}
+{"o":107.1884782837,"h":107.6378024786,"l":106.9342683839,"c":107.0513076321,"v":171445.9760253383,"t":1708484400}
+{"o":107.0513076321,"h":107.4593040765,"l":106.5468227616,"c":106.8105326101,"v":145118.9399135033,"t":1708488000}
+{"o":106.8105326101,"h":107.3833682543,"l":106.5610909806,"c":106.8274813246,"v":131375.5215944763,"t":1708491600}
+{"o":106.8274813246,"h":107.30481284,"l":105.7490347385,"c":106.1694249864,"v":203750.5748010629,"t":1708495200}
+{"o":106.1694249864,"h":106.182477744,"l":104.8958631386,"c":105.275777603,"v":227287.8638199923,"t":1708498800}
+{"o":105.275777603,"h":106.0171363054,"l":105.1112400531,"c":105.5653970266,"v":212539.7538874119,"t":1708502400}
+{"o":105.5653970266,"h":105.6682722446,"l":103.2396475961,"c":103.516849829,"v":317657.1353462069,"t":1708506000}
+{"o":103.516849829,"h":104.2511188652,"l":102.7757996725,"c":103.9212784891,"v":292266.4298395853,"t":1708509600}
+{"o":103.9212784891,"h":104.3047966631,"l":102.7353449679,"c":103.156385927,"v":199855.6467068885,"t":1708513200}
+{"o":103.156385927,"h":104.391117893,"l":102.2588035004,"c":104.1308930895,"v":340504.7660286364,"t":1708516800}
+{"o":104.1308930895,"h":104.7618237341,"l":103.0871657911,"c":103.5975019841,"v":249735.2208644535,"t":1708520400}
+{"o":103.5975019841,"h":103.6526184631,"l":101.4529405578,"c":102.2312938703,"v":397675.7447628126,"t":1708524000}
+{"o":102.2312938703,"h":104.4099148334,"l":101.8700466667,"c":104.2545816865,"v":325673.0159343675,"t":1708527600}
+{"o":104.2545816865,"h":104.9222103261,"l":103.3701060529,"c":104.3953894074,"v":292988.4867585582,"t":1708531200}
+{"o":104.3953894074,"h":104.6364197851,"l":102.4039025648,"c":102.4807235892,"v":302394.6521143846,"t":1708534800}
+{"o":102.4807235892,"h":102.5507718293,"l":100.3618204771,"c":101.5390467824,"v":394202.6055655577,"t":1708538400}
+{"o":101.5390467824,"h":102.5216985666,"l":101.134039335,"c":102.4344813677,"v":237264.3700265645,"t":1708542000}
+{"o":102.4344813677,"h":102.5953185194,"l":101.8175978144,"c":102.0268322229,"v":183676.1981451185,"t":1708545600}
+{"o":102.0268322229,"h":105.087036829,"l":101.864629042,"c":105.0522615821,"v":390502.4118727301,"t":1708549200}
+{"o":105.0522615821,"h":105.686932132,"l":104.5108790117,"c":105.017554258,"v":314710.2873918093,"t":1708552800}
+{"o":105.017554258,"h":106.1377448599,"l":104.6928872836,"c":105.5084070712,"v":268641.612739049,"t":1708556400}
+{"o":105.5084070712,"h":105.5161492582,"l":104.1470353678,"c":104.2213078596,"v":232562.0438786077,"t":1708560000}
+{"o":104.2213078596,"h":104.5436971785,"l":102.4843481424,"c":102.6435926126,"v":220995.9621307349,"t":1708563600}
+{"o":102.6435926126,"h":103.6808088581,"l":102.4944352908,"c":103.2106542511,"v":226800.9357276424,"t":1708567200}
+{"o":103.2106542511,"h":104.2820331268,"l":102.9466823342,"c":103.9740530215,"v":199393.8087479315,"t":1708570800}
+{"o":103.9740530215,"h":104.4198802515,"l":103.6357383658,"c":103.7661054941,"v":174316.3170985498,"t":1708574400}
+{"o":103.7661054941,"h":104.5628244601,"l":103.6498562135,"c":104.1865828387,"v":169433.0716046982,"t":1708578000}
+{"o":104.1865828387,"h":105.8061408551,"l":104.1071269234,"c":105.2317723962,"v":188381.9879959364,"t":1708581600}
+{"o":105.2317723962,"h":105.5558161924,"l":104.2443808041,"c":105.4652935953,"v":252635.2824481511,"t":1708585200}
+{"o":105.4652935953,"h":106.4628371145,"l":105.2379879845,"c":106.1333095737,"v":227881.6985656189,"t":1708588800}
+{"o":106.1333095737,"h":107.3673449681,"l":105.8978859224,"c":107.1056626478,"v":229423.790412674,"t":1708592400}
+{"o":107.1056626478,"h":107.4891955316,"l":106.0054759548,"c":106.6713618356,"v":217345.2919398454,"t":1708596000}
+{"o":106.6713618356,"h":106.7608921306,"l":105.7639547959,"c":106.2375992966,"v":189025.5237680524,"t":1708599600}
+{"o":106.2375992966,"h":106.557319306,"l":105.1438137675,"c":105.5009096658,"v":186344.6397995031,"t":1708603200}
+{"o":105.5009096658,"h":105.5931193293,"l":103.5433688155,"c":104.2590926765,"v":272976.6689789442,"t":1708606800}
+{"o":104.2590926765,"h":105.1557580081,"l":104.0204135514,"c":105.0340454569,"v":241251.2576404808,"t":1708610400}
+{"o":105.0340454569,"h":106.2896363679,"l":104.7478950264,"c":105.7748761754,"v":256656.6997916426,"t":1708614000}
+{"o":105.7748761754,"h":105.8360360444,"l":104.0610335503,"c":104.4133906182,"v":243815.6967719893,"t":1708617600}
+{"o":104.4133906182,"h":105.0046350339,"l":104.3433723877,"c":104.5903072746,"v":217330.779742241,"t":1708621200}
+{"o":104.5903072746,"h":105.3394096717,"l":104.0253045615,"c":105.0984619205,"v":204179.0067484131,"t":1708624800}
+{"o":105.0984619205,"h":105.1202771222,"l":103.7173687378,"c":103.9353392182,"v":203644.7887044636,"t":1708628400}
+{"o":103.9353392182,"h":105.6633555105,"l":103.8055877015,"c":105.588072725,"v":331687.940925605,"t":1708632000}
+{"o":105.588072725,"h":105.6104195923,"l":103.6427815228,"c":103.9889057627,"v":219765.0169952878,"t":1708635600}
+{"o":103.9889057627,"h":104.4222286538,"l":102.7174599862,"c":103.3688277481,"v":224027.2422018646,"t":1708639200}
+{"o":103.3688277481,"h":103.5027168693,"l":101.8972885099,"c":102.0780337911,"v":203855.9287801867,"t":1708642800}
+{"o":102.0780337911,"h":102.9331681067,"l":101.989924114,"c":102.9098790978,"v":202825.2877872706,"t":1708646400}
+{"o":102.9098790978,"h":103.1934258139,"l":102.3437513803,"c":102.3990885573,"v":198759.6832459314,"t":1708650000}
+{"o":102.3990885573,"h":103.0893077887,"l":101.5642928836,"c":101.8093112635,"v":238846.5454968448,"t":1708653600}
+{"o":101.8093112635,"h":102.1949967384,"l":101.3639558102,"c":102.1757785662,"v":250088.9486259188,"t":1708657200}
+{"o":102.1757785662,"h":102.7983687133,"l":101.756527916,"c":102.7474762307,"v":191268.6790447475,"t":1708660800}
+{"o":102.7474762307,"h":103.0429853362,"l":102.4090225028,"c":102.9008231617,"v":144951.2095638016,"t":1708664400}
+{"o":102.9008231617,"h":103.5104544628,"l":102.8251747646,"c":103.3082776233,"v":139968.377676365,"t":1708668000}
+{"o":103.3082776233,"h":103.4333116855,"l":102.0071382367,"c":102.3524092971,"v":161024.3879580312,"t":1708671600}
+{"o":102.3524092971,"h":103.1619555176,"l":101.6355177429,"c":102.1396567646,"v":218190.6648335176,"t":1708675200}
+{"o":102.1396567646,"h":102.7774323124,"l":101.7983382671,"c":102.7452734028,"v":210730.5932349964,"t":1708678800}
+{"o":102.7452734028,"h":103.0627488761,"l":102.3635780823,"c":102.9931457849,"v":153871.9923522074,"t":1708682400}
+{"o":102.9931457849,"h":103.4130052351,"l":102.7902893483,"c":103.0586094717,"v":142783.243704633,"t":1708686000}
+{"o":103.0586094717,"h":103.1065732033,"l":101.5197856196,"c":101.5990173153,"v":199449.3386663441,"t":1708689600}
+{"o":101.5990173153,"h":102.62540736,"l":101.4340104123,"c":102.5509648003,"v":256748.1957107527,"t":1708693200}
+{"o":102.5509648003,"h":103.2846708104,"l":101.6225314953,"c":102.6767875226,"v":407192.834728901,"t":1708696800}
+{"o":102.6767875226,"h":102.6811052811,"l":100.5388453077,"c":100.7411602154,"v":528281.3461818647,"t":1708700400}
+{"o":100.7411602154,"h":101.1067185166,"l":99.137249601,"c":100.8179933612,"v":539884.4124676911,"t":1708704000}
+{"o":100.8179933612,"h":101.9847921226,"l":100.6986467382,"c":101.9627057263,"v":230006.6536637312,"t":1708707600}
+{"o":101.9627057263,"h":101.9796914811,"l":101.1823742021,"c":101.7949345258,"v":189983.4451809138,"t":1708711200}
+{"o":101.7949345258,"h":102.0752484391,"l":101.3731257533,"c":101.7820258857,"v":190218.9414520643,"t":1708714800}
+{"o":101.7820258857,"h":102.1269143079,"l":101.3331980809,"c":101.9163193038,"v":182175.0682738464,"t":1708718400}
+{"o":101.9163193038,"h":102.0920277678,"l":101.3050740045,"c":101.467738835,"v":196088.0403262976,"t":1708722000}
+{"o":101.467738835,"h":101.7254540844,"l":100.1401527293,"c":100.2265610251,"v":301423.7754402267,"t":1708725600}
+{"o":100.2265610251,"h":100.6481499856,"l":99.2404221317,"c":100.2524029025,"v":293431.9252752727,"t":1708729200}
+{"o":100.2524029025,"h":101.1857972669,"l":99.7985754474,"c":100.9574752586,"v":272089.9036488202,"t":1708732800}
+{"o":100.9574752586,"h":100.9772973193,"l":98.8784586871,"c":99.1182004051,"v":351472.5390198523,"t":1708736400}
+{"o":99.1182004051,"h":100.2583596924,"l":98.9046680913,"c":100.0680252947,"v":215272.8151774952,"t":1708740000}
+{"o":100.0680252947,"h":100.8271867643,"l":99.8083572977,"c":100.6104593923,"v":140750.842913151,"t":1708743600}
+{"o":100.6104593923,"h":101.6741316163,"l":100.5557821543,"c":101.491728909,"v":149250.1265489711,"t":1708747200}
+{"o":101.491728909,"h":101.7935902095,"l":101.0271480313,"c":101.6852623569,"v":142690.1458984731,"t":1708750800}
+{"o":101.6852623569,"h":101.9513368021,"l":101.388527828,"c":101.7603164419,"v":182266.7347136299,"t":1708754400}
+{"o":101.7603164419,"h":102.6672523604,"l":101.5381112007,"c":102.6127292345,"v":172573.6166081406,"t":1708758000}
+{"o":102.6127292345,"h":102.8293647343,"l":101.9501472228,"c":102.0715062189,"v":157882.0109942938,"t":1708761600}
+{"o":102.0715062189,"h":103.1394323078,"l":101.9403338377,"c":102.8846346779,"v":175281.0333490815,"t":1708765200}
+{"o":102.8846346779,"h":103.1982202616,"l":102.497511661,"c":102.6710586379,"v":130260.6377824274,"t":1708768800}
+{"o":102.6710586379,"h":102.840427594,"l":102.2680087045,"c":102.54127516,"v":126408.8891989685,"t":1708772400}
+{"o":102.54127516,"h":102.9615023029,"l":102.1234431177,"c":102.6752628455,"v":150064.9808681838,"t":1708776000}
+{"o":102.6752628455,"h":102.988293205,"l":102.4403039385,"c":102.7007140315,"v":166932.7653812084,"t":1708779600}
+{"o":102.7007140315,"h":102.8238363359,"l":102.1965736561,"c":102.5693048768,"v":155607.0024364399,"t":1708783200}
+{"o":102.5693048768,"h":102.8726630001,"l":101.8247139068,"c":101.8520563067,"v":187531.4657228388,"t":1708786800}
+{"o":101.8520563067,"h":102.5905661994,"l":101.8093374372,"c":102.4242295927,"v":179847.4049954723,"t":1708790400}
+{"o":102.4242295927,"h":103.7350983609,"l":102.328733943,"c":103.3567135111,"v":254847.7664798708,"t":1708794000}
+{"o":103.3567135111,"h":103.865205254,"l":103.0623105476,"c":103.3321729132,"v":227020.4850085249,"t":1708797600}
+{"o":103.3321729132,"h":104.1287571743,"l":103.2181059429,"c":104.043244281,"v":167508.6196572195,"t":1708801200}
+{"o":104.043244281,"h":104.4185972128,"l":103.6986555727,"c":104.044309202,"v":214435.9628527244,"t":1708804800}
+{"o":104.044309202,"h":104.5452538817,"l":103.7744931948,"c":104.4368349681,"v":210163.5954870967,"t":1708808400}
+{"o":104.4368349681,"h":104.7571284291,"l":103.9714636327,"c":104.1070503054,"v":170855.9727602348,"t":1708812000}
+{"o":104.1070503054,"h":104.3780565873,"l":103.8687254639,"c":104.0180174582,"v":220098.8003921502,"t":1708815600}
+{"o":104.0180174582,"h":104.094490892,"l":103.3906706047,"c":103.6999082946,"v":157834.7419675255,"t":1708819200}
+{"o":103.6999082946,"h":103.974657378,"l":103.2102767848,"c":103.7318678859,"v":160636.9272320669,"t":1708822800}
+{"o":103.7318678859,"h":104.4412479104,"l":103.0566755353,"c":103.3028106203,"v":220726.0647159237,"t":1708826400}
+{"o":103.3028106203,"h":103.4275872578,"l":102.1946553383,"c":103.3570348967,"v":174590.1087794315,"t":1708830000}
+{"o":103.3570348967,"h":103.4219789435,"l":102.7859399879,"c":103.1854151134,"v":155317.8073994479,"t":1708833600}
+{"o":103.1854151134,"h":103.4464127621,"l":102.746227856,"c":103.3058644962,"v":112473.9407244328,"t":1708837200}
+{"o":103.3058644962,"h":103.68228547,"l":102.9862923935,"c":103.1784416824,"v":139894.4237778158,"t":1708840800}
+{"o":103.1784416824,"h":103.3199933103,"l":102.7140599848,"c":102.9970281163,"v":132292.6826329316,"t":1708844400}
+{"o":102.9970281163,"h":103.0768652601,"l":102.3769517609,"c":102.4458200764,"v":157348.2448510217,"t":1708848000}
+{"o":102.4458200764,"h":102.7046527315,"l":102.1770334634,"c":102.4076970914,"v":116112.9885826925,"t":1708851600}
+{"o":102.4076970914,"h":102.5720951682,"l":102.0404050504,"c":102.3955103291,"v":112294.4648138743,"t":1708855200}
+{"o":102.3955103291,"h":102.8780676948,"l":102.1770613837,"c":102.7685133457,"v":116085.2562373642,"t":1708858800}
+{"o":102.7685133457,"h":103.0645465696,"l":102.2520879098,"c":102.9751143084,"v":147222.8923073631,"t":1708862400}
+{"o":102.9751143084,"h":103.1129962013,"l":102.4448958799,"c":102.5799826004,"v":180397.3979655663,"t":1708866000}
+{"o":102.5799826004,"h":103.5567363808,"l":102.4860363945,"c":103.4361023753,"v":245786.323914668,"t":1708869600}
+{"o":103.4361023753,"h":103.7564267545,"l":102.4443861016,"c":102.7612206549,"v":213653.7527303075,"t":1708873200}
+{"o":102.7612206549,"h":103.202816119,"l":102.1961334939,"c":102.6391225786,"v":232079.8369701794,"t":1708876800}
+{"o":102.6391225786,"h":103.3936838841,"l":102.5338947316,"c":103.3420570118,"v":217462.4860677387,"t":1708880400}
+{"o":103.3420570118,"h":103.4049804406,"l":102.7594868468,"c":103.115670637,"v":177812.5444711848,"t":1708884000}
+{"o":103.115670637,"h":103.6656177843,"l":102.8889292399,"c":103.3537503099,"v":197880.9073888867,"t":1708887600}
+{"o":103.3537503099,"h":104.3845130428,"l":103.3027166415,"c":103.5998215943,"v":309851.4177801767,"t":1708891200}
+{"o":103.5998215943,"h":103.8423420475,"l":103.132250078,"c":103.4214382786,"v":224415.9168117672,"t":1708894800}
+{"o":103.4214382786,"h":103.9142389729,"l":103.0206669189,"c":103.4959335959,"v":250328.2939221835,"t":1708898400}
+{"o":103.4959335959,"h":103.6383169053,"l":103.0534120615,"c":103.4472400278,"v":164997.24386685,"t":1708902000}
+{"o":103.4472400278,"h":103.9598823074,"l":103.0943133398,"c":103.9223572995,"v":209257.2242076798,"t":1708905600}
+{"o":103.9223572995,"h":104.7301129462,"l":102.6414074277,"c":103.4397314558,"v":265944.1156825843,"t":1708909200}
+{"o":103.4397314558,"h":103.5544207437,"l":102.5854565588,"c":102.5981050691,"v":189190.510771946,"t":1708912800}
+{"o":102.5981050691,"h":103.5136024759,"l":102.2800005867,"c":103.4859890025,"v":208735.8292654832,"t":1708916400}
+{"o":103.4859890025,"h":103.678980758,"l":102.9653467878,"c":103.2014769921,"v":185367.8642578195,"t":1708920000}
+{"o":103.2014769921,"h":104.110858175,"l":103.0831829751,"c":104.0051406424,"v":186434.5381801813,"t":1708923600}
+{"o":104.0051406424,"h":104.2474162553,"l":103.7650410873,"c":104.2118541478,"v":167664.9948760219,"t":1708927200}
+{"o":104.2118541478,"h":104.291214926,"l":103.1976612734,"c":103.3140737735,"v":172409.8574366354,"t":1708930800}
+{"o":103.3140737735,"h":104.1840296229,"l":103.2127994375,"c":103.6012448205,"v":178096.2068802742,"t":1708934400}
+{"o":103.6012448205,"h":104.0470815892,"l":101.3650345938,"c":101.5240856455,"v":368836.1655823427,"t":1708938000}
+{"o":101.5240856455,"h":102.3681071762,"l":101.4548736482,"c":101.857885857,"v":217417.0467984704,"t":1708941600}
+{"o":101.857885857,"h":101.9387625339,"l":100.6494736238,"c":101.0097222164,"v":263996.2517445374,"t":1708945200}
+{"o":101.0097222164,"h":101.5247558315,"l":100.3299280204,"c":101.421979141,"v":266606.7399085468,"t":1708948800}
+{"o":101.421979141,"h":102.1697160499,"l":100.9708615549,"c":101.5929193592,"v":313531.4465190204,"t":1708952400}
+{"o":101.5929193592,"h":103.6175123742,"l":101.5413879412,"c":103.5630139539,"v":250096.4706465011,"t":1708956000}
+{"o":103.5630139539,"h":105.0825048406,"l":103.160496281,"c":105.0298724158,"v":496788.6425370993,"t":1708959600}
+{"o":105.0298724158,"h":107.1599634537,"l":104.6221483938,"c":106.9539513615,"v":508099.5160042478,"t":1708963200}
+{"o":106.9539513615,"h":109.8529043212,"l":106.8770671541,"c":109.6663251865,"v":479151.0037926284,"t":1708966800}
+{"o":109.6663251865,"h":110.3213764519,"l":108.8552383018,"c":109.3630257406,"v":522776.2221273804,"t":1708970400}
+{"o":109.3630257406,"h":110.0265986646,"l":108.4598016142,"c":109.812146261,"v":440818.2982660409,"t":1708974000}
+{"o":109.812146261,"h":110.5076441695,"l":108.6885949334,"c":109.2655255883,"v":429282.1879470152,"t":1708977600}
+{"o":109.2655255883,"h":109.3244918115,"l":108.5184744865,"c":109.0421663335,"v":271315.7595466936,"t":1708981200}
+{"o":109.0421663335,"h":110.8770219307,"l":108.927311248,"c":109.8255817912,"v":362157.7340358227,"t":1708984800}
+{"o":109.8255817912,"h":110.3373218809,"l":109.5017394493,"c":110.0113846057,"v":259223.1771760684,"t":1708988400}
+{"o":110.0113846057,"h":111.0891560424,"l":109.2748659941,"c":110.8458470623,"v":355004.7831364438,"t":1708992000}
+{"o":110.8458470623,"h":112.3679184882,"l":110.6461518321,"c":110.8262928926,"v":520320.330217295,"t":1708995600}
+{"o":110.8262928926,"h":111.999372175,"l":109.9487419281,"c":111.3011032763,"v":698839.1945740271,"t":1708999200}
+{"o":111.3011032763,"h":112.2352318519,"l":110.2200662768,"c":110.2831319252,"v":475921.4181819215,"t":1709002800}
+{"o":110.2831319252,"h":110.6695609308,"l":109.2436332167,"c":109.4017020654,"v":470229.4805541687,"t":1709006400}
+{"o":109.4017020654,"h":110.4727652923,"l":109.2357986629,"c":110.3383815674,"v":278098.2722186363,"t":1709010000}
+{"o":110.3383815674,"h":111.4907837433,"l":110.316731126,"c":111.3605963884,"v":282652.2430998138,"t":1709013600}
+{"o":111.3605963884,"h":111.5263453287,"l":110.2589125145,"c":110.5196318192,"v":278526.7805666091,"t":1709017200}
+{"o":110.5196318192,"h":111.836328158,"l":110.4961808176,"c":111.1579447438,"v":229837.8705577406,"t":1709020800}
+{"o":111.1579447438,"h":111.7422914555,"l":111.0233748397,"c":111.4572245493,"v":284207.6678047567,"t":1709024400}
+{"o":111.4572245493,"h":112.203191526,"l":110.9884284168,"c":111.9224287374,"v":262506.6417692588,"t":1709028000}
+{"o":111.9224287374,"h":112.0109566883,"l":110.6671628977,"c":111.5492953257,"v":275118.8852578119,"t":1709031600}
+{"o":111.5492953257,"h":111.8892978171,"l":110.1487480929,"c":110.1551371266,"v":347404.0628131284,"t":1709035200}
+{"o":110.1551371266,"h":110.6683105626,"l":109.244200668,"c":110.3832702584,"v":382958.2418454607,"t":1709038800}
+{"o":110.3832702584,"h":110.5068704823,"l":108.6174131062,"c":109.2913467233,"v":418653.4721217006,"t":1709042400}
+{"o":109.2913467233,"h":109.6064781409,"l":106.4003099246,"c":106.8747430505,"v":607850.2139237627,"t":1709046000}
+{"o":106.8747430505,"h":107.83346086,"l":105.3110574372,"c":106.9443250889,"v":562758.2136653895,"t":1709049600}
+{"o":106.9443250889,"h":107.5606221871,"l":106.6333332529,"c":107.2538038314,"v":395161.3815253659,"t":1709053200}
+{"o":107.2538038314,"h":107.780449559,"l":106.9956029603,"c":107.3167891249,"v":274109.9644292843,"t":1709056800}
+{"o":107.3167891249,"h":108.5315995864,"l":107.0867880148,"c":108.4665870749,"v":489848.5133573385,"t":1709060400}
+{"o":108.4665870749,"h":108.9212624497,"l":107.6790342294,"c":108.8901482706,"v":356620.6739051917,"t":1709064000}
+{"o":108.8901482706,"h":109.4709860159,"l":108.4395722093,"c":109.0392966462,"v":276566.206173442,"t":1709067600}
+{"o":109.0392966462,"h":109.3862761716,"l":108.3957681584,"c":108.5585725071,"v":245078.6082270478,"t":1709071200}
+{"o":108.5585725071,"h":108.7164857522,"l":107.889756062,"c":108.4737117357,"v":206034.9131368959,"t":1709074800}
+{"o":108.4737117357,"h":109.7259302967,"l":108.0545424882,"c":108.7289942756,"v":321957.9958710076,"t":1709078400}
+{"o":108.7289942756,"h":108.9445553915,"l":107.4377549652,"c":108.141423947,"v":300759.4214628405,"t":1709082000}
+{"o":108.141423947,"h":108.3863610272,"l":107.8209747978,"c":108.1035722665,"v":276296.7976578685,"t":1709085600}
+{"o":108.1035722665,"h":108.1454012874,"l":107.3932875811,"c":107.7005318194,"v":223036.4679903611,"t":1709089200}
+{"o":107.7005318194,"h":108.9272655522,"l":107.6552048227,"c":108.8486171151,"v":377859.1711617445,"t":1709092800}
+{"o":108.8486171151,"h":109.272751695,"l":108.6433436353,"c":108.792234422,"v":184987.1546255705,"t":1709096400}
+{"o":108.792234422,"h":109.1652990313,"l":108.4704238967,"c":108.8777364473,"v":190811.4763576373,"t":1709100000}
+{"o":108.8777364473,"h":110.2484456858,"l":108.7436405682,"c":110.1606170267,"v":230529.9618434938,"t":1709103600}
+{"o":110.1606170267,"h":110.8663566082,"l":109.3325560505,"c":110.5116736687,"v":444246.4239166141,"t":1709107200}
+{"o":110.5116736687,"h":112.115928339,"l":109.5799987926,"c":112.0196636467,"v":524007.7845462949,"t":1709110800}
+{"o":112.0196636467,"h":114.4472761021,"l":111.1363762344,"c":114.2873518194,"v":654840.3009942566,"t":1709114400}
+{"o":114.2873518194,"h":115.0194447709,"l":110.5115655628,"c":111.5469602787,"v":691189.7966186897,"t":1709118000}
+{"o":111.5469602787,"h":112.5793713547,"l":110.8599600641,"c":111.4628738559,"v":552627.1558503046,"t":1709121600}
+{"o":111.4628738559,"h":113.2948727702,"l":111.0336582554,"c":113.0262086402,"v":688774.5307419454,"t":1709125200}
+{"o":113.0262086402,"h":113.3744962036,"l":110.6644884742,"c":112.0223105023,"v":708837.3746578627,"t":1709128800}
+{"o":112.0223105023,"h":113.3647427497,"l":110.8882799058,"c":113.1540754247,"v":607617.6247367291,"t":1709132400}
+{"o":113.1540754247,"h":116.6602238677,"l":113.0848975066,"c":116.3093485045,"v":857249.0272402132,"t":1709136000}
+{"o":116.3093485045,"h":117.0602661464,"l":109.4725444768,"c":114.6457558465,"v":1357103.044786111,"t":1709139600}
+{"o":114.6457558465,"h":114.7535941992,"l":108.7807382562,"c":113.1685255185,"v":1164686.0689808107,"t":1709143200}
+{"o":113.1685255185,"h":114.0485610636,"l":111.2739977934,"c":111.4532534604,"v":624269.5495865402,"t":1709146800}
+{"o":111.4532534604,"h":112.794218855,"l":110.2900385629,"c":112.25665341,"v":537007.7395448119,"t":1709150400}
+{"o":112.25665341,"h":116.3653608009,"l":111.4614528536,"c":116.1060350893,"v":582292.7422399307,"t":1709154000}
+{"o":116.1060350893,"h":117.8577773283,"l":115.5475772505,"c":115.9112949527,"v":672135.6064498546,"t":1709157600}
+{"o":115.9112949527,"h":119.1522987346,"l":115.9097086592,"c":119.1272893442,"v":640648.3785294625,"t":1709161200}
+{"o":119.1272893442,"h":122.5545244822,"l":117.4545944716,"c":122.5545244822,"v":963193.405395944,"t":1709164800}
+{"o":122.5545244822,"h":124.2448181604,"l":120.9831612365,"c":123.716725719,"v":644352.6402363431,"t":1709168400}
+{"o":123.716725719,"h":124.4602119944,"l":121.4160346134,"c":121.5485578391,"v":580657.2739499402,"t":1709172000}
+{"o":121.5485578391,"h":124.0805410036,"l":121.038009618,"c":123.5464942174,"v":525998.2869818704,"t":1709175600}
+{"o":123.5464942174,"h":124.6948535856,"l":122.3481169088,"c":122.9416768861,"v":472488.9540191619,"t":1709179200}
+{"o":122.9416768861,"h":125.7869022901,"l":122.4255292994,"c":123.9697233458,"v":528374.4918409657,"t":1709182800}
+{"o":123.9697233458,"h":125.029405401,"l":122.6044637803,"c":123.5347950662,"v":462900.729974615,"t":1709186400}
+{"o":123.5347950662,"h":126.0278136687,"l":122.2340019352,"c":125.559982338,"v":401337.0813565883,"t":1709190000}
+{"o":125.559982338,"h":132.3205436586,"l":125.2374593964,"c":131.6119979009,"v":763672.4837582876,"t":1709193600}
+{"o":131.6119979009,"h":132.9232316181,"l":128.3472385226,"c":129.0839116507,"v":548223.9718273976,"t":1709197200}
+{"o":129.0839116507,"h":129.2179731142,"l":127.9738992221,"c":128.7949344328,"v":382139.2254038145,"t":1709200800}
+{"o":128.7949344328,"h":130.8399561231,"l":128.2416705982,"c":129.2378665063,"v":402911.3908545178,"t":1709204400}
+{"o":129.2378665063,"h":130.646317402,"l":127.3328349672,"c":129.2195256435,"v":477545.2479914916,"t":1709208000}
+{"o":129.2195256435,"h":134.0767509347,"l":129.1543668546,"c":132.8576739071,"v":566619.9452585317,"t":1709211600}
+{"o":132.8576739071,"h":134.7242433801,"l":131.0234077787,"c":131.6932513995,"v":726619.0250548775,"t":1709215200}
+{"o":131.6932513995,"h":132.7522283222,"l":130.6433668302,"c":132.4096481876,"v":499560.6842844874,"t":1709218800}
+{"o":132.4096481876,"h":133.1130592217,"l":127.4398262185,"c":130.6222985154,"v":674495.5063000483,"t":1709222400}
+{"o":130.6222985154,"h":132.0113641875,"l":126.5031908734,"c":128.493469189,"v":730818.7440273195,"t":1709226000}
+{"o":128.493469189,"h":129.7870190587,"l":126.439318687,"c":127.6760339635,"v":559428.6222759432,"t":1709229600}
+{"o":127.6760339635,"h":130.4708516348,"l":127.0796771755,"c":130.2811662401,"v":336399.5853232911,"t":1709233200}
+{"o":130.2811662401,"h":132.1183523621,"l":130.1154275935,"c":130.7232811101,"v":349239.3110493774,"t":1709236800}
+{"o":130.7232811101,"h":130.7232811101,"l":124.9103663461,"c":127.9003603756,"v":682608.2496109799,"t":1709240400}
+{"o":127.9003603756,"h":128.2453458285,"l":122.8296995647,"c":123.768467613,"v":617358.7599791924,"t":1709244000}
+{"o":123.768467613,"h":126.5006157036,"l":123.7208584535,"c":125.7385854239,"v":483356.3180485984,"t":1709247600}
+{"o":125.7385854239,"h":132.9157775111,"l":125.7382772668,"c":132.8126255752,"v":676940.3982774842,"t":1709251200}
+{"o":132.8126255752,"h":137.1298107113,"l":131.5458695861,"c":135.7478434484,"v":810946.3006317079,"t":1709254800}
+{"o":135.7478434484,"h":136.630534741,"l":132.3649207192,"c":133.9962297643,"v":698516.8088882675,"t":1709258400}
+{"o":133.9962297643,"h":136.3880485036,"l":133.6397802192,"c":134.0435254897,"v":638207.251237153,"t":1709262000}
+{"o":134.0435254897,"h":137.5996461883,"l":133.8784207045,"c":137.5070683003,"v":577893.9614853954,"t":1709265600}
+{"o":137.5070683003,"h":138.0004397225,"l":133.6298102184,"c":134.1260518653,"v":442781.2958888909,"t":1709269200}
+{"o":134.1260518653,"h":135.2770668811,"l":132.7932707393,"c":133.5188232216,"v":345572.4669971509,"t":1709272800}
+{"o":133.5188232216,"h":134.3237602996,"l":131.7226597498,"c":131.982816811,"v":394792.1637760567,"t":1709276400}
+{"o":131.982816811,"h":133.3215438121,"l":131.042356896,"c":132.4193119828,"v":426994.6252903646,"t":1709280000}
+{"o":132.4193119828,"h":134.3881333876,"l":132.279681535,"c":134.0931420122,"v":345820.0107788043,"t":1709283600}
+{"o":134.0931420122,"h":135.0596348206,"l":133.3926924608,"c":134.2569117322,"v":383486.4374437816,"t":1709287200}
+{"o":134.2569117322,"h":135.5313875302,"l":133.5563884565,"c":135.4962805708,"v":439808.5068495686,"t":1709290800}
+{"o":135.4962805708,"h":135.4962805708,"l":133.8166899073,"c":134.3733817803,"v":423968.5454576127,"t":1709294400}
+{"o":134.3733817803,"h":135.0732105501,"l":133.5194229288,"c":134.9786094909,"v":455891.3057134902,"t":1709298000}
+{"o":134.9786094909,"h":135.0511006979,"l":131.5156236175,"c":132.9696586046,"v":580821.6656949663,"t":1709301600}
+{"o":132.9696586046,"h":133.5852343771,"l":130.2965815748,"c":131.2524740258,"v":707750.9544026138,"t":1709305200}
+{"o":131.2524740258,"h":131.6093042546,"l":129.5880377748,"c":129.6272335506,"v":546655.7366630282,"t":1709308800}
+{"o":129.6272335506,"h":132.9482675536,"l":129.5250369914,"c":132.0412971327,"v":602207.5160765181,"t":1709312400}
+{"o":132.0412971327,"h":133.4515629473,"l":130.7869637128,"c":132.9382581478,"v":528415.5049136622,"t":1709316000}
+{"o":132.9382581478,"h":133.367012078,"l":130.1685801209,"c":131.0871817353,"v":462485.5814230241,"t":1709319600}
+{"o":131.0871817353,"h":131.989245535,"l":130.011187881,"c":131.9192439298,"v":557263.8348401265,"t":1709323200}
+{"o":131.9192439298,"h":131.9192439298,"l":130.0100244771,"c":130.9897335766,"v":492524.7880089484,"t":1709326800}
+{"o":130.9897335766,"h":131.8213916647,"l":130.0877514594,"c":130.8066194356,"v":499409.077382443,"t":1709330400}
+{"o":130.8066194356,"h":131.7516109065,"l":129.5478203568,"c":129.6565808547,"v":446520.8385261065,"t":1709334000}
+{"o":129.6565808547,"h":131.7171625079,"l":129.4574886682,"c":130.541493103,"v":678307.9071687927,"t":1709337600}
+{"o":130.541493103,"h":130.541493103,"l":127.3753959016,"c":129.2151758283,"v":753186.6283908159,"t":1709341200}
+{"o":129.2151758283,"h":130.205052998,"l":128.71013294,"c":129.9463626386,"v":389070.6614507145,"t":1709344800}
+{"o":129.9463626386,"h":130.3910708803,"l":129.3070804097,"c":130.2532298482,"v":429475.8098412455,"t":1709348400}
+{"o":130.2532298482,"h":130.8737548965,"l":129.3862505154,"c":129.4928177503,"v":290509.0801550053,"t":1709352000}
+{"o":129.4928177503,"h":129.6899142681,"l":128.0703495085,"c":128.5246747593,"v":353434.0096727748,"t":1709355600}
+{"o":128.5246747593,"h":129.6935555226,"l":128.1226138623,"c":129.3263568919,"v":291744.6125337008,"t":1709359200}
+{"o":129.3263568919,"h":129.4154359347,"l":128.1945887812,"c":129.3243088464,"v":335334.6467246246,"t":1709362800}
+{"o":129.3243088464,"h":130.6666575424,"l":128.0164913547,"c":129.9823119085,"v":483776.814093018,"t":1709366400}
+{"o":129.9823119085,"h":130.6200245291,"l":127.5318550458,"c":128.7163332796,"v":535042.2321704545,"t":1709370000}
+{"o":128.7163332796,"h":130.1385988425,"l":128.1853230551,"c":128.466945429,"v":326938.8691551251,"t":1709373600}
+{"o":128.466945429,"h":129.4687009059,"l":128.4284616541,"c":128.9581446098,"v":283957.9604990737,"t":1709377200}
+{"o":128.9581446098,"h":130.3673254372,"l":128.7212312826,"c":129.8770628168,"v":317664.4783225508,"t":1709380800}
+{"o":129.8770628168,"h":130.6043466637,"l":128.9832549861,"c":129.5046312421,"v":378456.3058962739,"t":1709384400}
+{"o":129.5046312421,"h":129.5476105497,"l":127.4456474476,"c":128.5025394099,"v":553787.2324477123,"t":1709388000}
+{"o":128.5025394099,"h":128.919101071,"l":127.5755606823,"c":127.9887418321,"v":436759.5715865457,"t":1709391600}
+{"o":127.9887418321,"h":128.7419720533,"l":127.486345054,"c":128.3474952897,"v":447867.8362530912,"t":1709395200}
+{"o":128.3474952897,"h":128.7860432846,"l":127.821922896,"c":128.0223586266,"v":336138.8552327302,"t":1709398800}
+{"o":128.0223586266,"h":129.7577289061,"l":127.9270428628,"c":129.6689519168,"v":368734.6147150073,"t":1709402400}
+{"o":129.6689519168,"h":130.8180222226,"l":129.5486196244,"c":130.6777846449,"v":390617.5073380782,"t":1709406000}
+{"o":130.6777846449,"h":131.402404876,"l":128.5038109489,"c":129.2148129559,"v":484640.7489346198,"t":1709409600}
+{"o":129.2148129559,"h":129.764866997,"l":128.5263194755,"c":128.8520525806,"v":386255.7495975189,"t":1709413200}
+{"o":128.8520525806,"h":129.3544734734,"l":128.2476036555,"c":128.3292290081,"v":444835.9478018488,"t":1709416800}
+{"o":128.3292290081,"h":130.1463536228,"l":128.3081904857,"c":130.1153165141,"v":495385.5524394881,"t":1709420400}
+{"o":130.1153165141,"h":130.328961641,"l":128.7943571298,"c":128.8907328964,"v":741097.2213705446,"t":1709424000}
+{"o":128.8907328964,"h":130.7142962474,"l":128.4463600445,"c":130.0998405169,"v":625318.6134305835,"t":1709427600}
+{"o":130.0998405169,"h":130.3451014416,"l":128.3289409218,"c":129.1878916849,"v":475794.6118146378,"t":1709431200}
+{"o":129.1878916849,"h":130.3708215338,"l":129.011239659,"c":130.1705779914,"v":404709.2340125948,"t":1709434800}
+{"o":130.1705779914,"h":130.5847545823,"l":129.6718304241,"c":130.2561977702,"v":512921.572394304,"t":1709438400}
+{"o":130.2561977702,"h":130.3615197369,"l":129.3458311089,"c":129.6016455386,"v":496476.6004515099,"t":1709442000}
+{"o":129.6016455386,"h":130.2729639842,"l":128.4675190661,"c":129.2067120699,"v":459778.4906337422,"t":1709445600}
+{"o":129.2067120699,"h":129.5187641995,"l":124.7768274702,"c":126.8177067205,"v":883063.3040086249,"t":1709449200}
+{"o":126.8177067205,"h":127.4880203493,"l":125.2863412294,"c":126.8184937881,"v":681524.3386151796,"t":1709452800}
+{"o":126.8184937881,"h":131.2343820253,"l":126.5541890462,"c":129.859637841,"v":531593.2963031344,"t":1709456400}
+{"o":129.859637841,"h":130.4409941181,"l":128.9093917188,"c":129.0903227153,"v":443265.3795558406,"t":1709460000}
+{"o":129.0903227153,"h":129.686676932,"l":128.7167381065,"c":128.7536109542,"v":433394.6509838646,"t":1709463600}
+{"o":128.7536109542,"h":129.0896539427,"l":127.5357460813,"c":128.2192689853,"v":688834.4671393782,"t":1709467200}
+{"o":128.2192689853,"h":128.9657940651,"l":128.0691045636,"c":128.6733509853,"v":480431.8232512995,"t":1709470800}
+{"o":128.6733509853,"h":129.6748813826,"l":128.2133830452,"c":128.7245522677,"v":663812.8240886778,"t":1709474400}
+{"o":128.7245522677,"h":129.5785366279,"l":128.6613820988,"c":129.3569217325,"v":577778.7277621824,"t":1709478000}
+{"o":129.3569217325,"h":130.3344444402,"l":128.8093070051,"c":130.2920829347,"v":572877.9820911965,"t":1709481600}
+{"o":130.2920829347,"h":131.0035107991,"l":129.7530655188,"c":130.3837839022,"v":620180.8108210635,"t":1709485200}
+{"o":130.3837839022,"h":131.1492371578,"l":130.0164019394,"c":130.5372445567,"v":631202.8165468944,"t":1709488800}
+{"o":130.5372445567,"h":130.972842881,"l":129.9757045582,"c":130.1915068161,"v":597809.3855480028,"t":1709492400}
+{"o":130.1915068161,"h":130.5486881218,"l":129.6115691478,"c":129.7571449843,"v":576023.0876075038,"t":1709496000}
+{"o":129.7571449843,"h":130.340603494,"l":129.5569422275,"c":130.2006746739,"v":481571.7181490664,"t":1709499600}
+{"o":130.2006746739,"h":132.0513521085,"l":129.7818595212,"c":130.9033206202,"v":718147.4863590054,"t":1709503200}
+{"o":130.9033206202,"h":131.2617885293,"l":129.5632048313,"c":130.158467255,"v":702255.5175813818,"t":1709506800}
+{"o":130.158467255,"h":132.9790842338,"l":129.3328656037,"c":130.8406879211,"v":975423.2212603351,"t":1709510400}
+{"o":130.8406879211,"h":131.2871891975,"l":129.5857289634,"c":130.2013167614,"v":843415.2493179198,"t":1709514000}
+{"o":130.2013167614,"h":130.5290141652,"l":129.1341456981,"c":130.1116979212,"v":655714.105352588,"t":1709517600}
+{"o":130.1116979212,"h":130.1913236503,"l":128.4934075243,"c":129.0214383687,"v":517112.9931016169,"t":1709521200}
+{"o":129.0214383687,"h":129.9641856725,"l":128.5319479326,"c":129.7259844625,"v":445974.5160897336,"t":1709524800}
+{"o":129.7259844625,"h":129.9026885659,"l":128.7884601625,"c":128.9200453437,"v":436219.2772871929,"t":1709528400}
+{"o":128.9200453437,"h":129.4174313476,"l":128.6422928903,"c":129.2372843768,"v":396891.2041701877,"t":1709532000}
+{"o":129.2372843768,"h":129.6365568875,"l":128.7469692872,"c":129.596026419,"v":434673.2262918256,"t":1709535600}
+{"o":129.596026419,"h":132.3170628534,"l":129.4497323394,"c":131.9036103128,"v":673845.6731729178,"t":1709539200}
+{"o":131.9036103128,"h":135.1045877181,"l":130.900698554,"c":134.4998586733,"v":658621.6150583803,"t":1709542800}
+{"o":134.4998586733,"h":134.6117344383,"l":130.6841837066,"c":131.7453178091,"v":803181.5159240805,"t":1709546400}
+{"o":131.7453178091,"h":133.0435343953,"l":130.8927772241,"c":132.6856806687,"v":504451.6466560452,"t":1709550000}
+{"o":132.6856806687,"h":133.8458397786,"l":131.8907249,"c":132.8653026114,"v":556750.5626772571,"t":1709553600}
+{"o":132.8653026114,"h":133.4730150706,"l":130.4094662664,"c":130.951558114,"v":624832.4543355814,"t":1709557200}
+{"o":130.951558114,"h":132.4716040259,"l":129.7140681878,"c":132.1101343954,"v":851929.3296340761,"t":1709560800}
+{"o":132.1101343954,"h":133.2134112646,"l":131.7294579519,"c":132.0051001264,"v":806795.4263233579,"t":1709564400}
+{"o":132.0051001264,"h":132.2197601554,"l":129.5713958214,"c":129.8726103161,"v":884772.0117096793,"t":1709568000}
+{"o":129.8726103161,"h":130.9782109925,"l":127.6809980868,"c":127.7488488464,"v":1230572.7063576127,"t":1709571600}
+{"o":127.7488488464,"h":130.29589995,"l":127.6599156961,"c":130.29589995,"v":1396733.1961008327,"t":1709575200}
+{"o":130.29589995,"h":130.7290458071,"l":128.9595596973,"c":129.8584520988,"v":864509.657317534,"t":1709578800}
+{"o":129.8584520988,"h":130.0513507315,"l":129.0994171378,"c":129.8014167184,"v":763253.4295499149,"t":1709582400}
+{"o":129.8014167184,"h":130.676430358,"l":128.5114202439,"c":130.6709084672,"v":667010.9081901534,"t":1709586000}
+{"o":130.6709084672,"h":131.2997081546,"l":129.9965712195,"c":131.0288385114,"v":531369.8786430523,"t":1709589600}
+{"o":131.0288385114,"h":133.5967835974,"l":130.8449091913,"c":133.4868980235,"v":829259.6600781638,"t":1709593200}
+{"o":133.4868980235,"h":133.6114914717,"l":131.8664788376,"c":132.1074750899,"v":743015.8854626456,"t":1709596800}
+{"o":132.1074750899,"h":133.0569490871,"l":131.4030302413,"c":132.5537471549,"v":714102.5726997553,"t":1709600400}
+{"o":132.5537471549,"h":132.6463168102,"l":129.6025587391,"c":130.2311637477,"v":649650.5888170846,"t":1709604000}
+{"o":130.2311637477,"h":130.6282531782,"l":129.5154131904,"c":130.3799443422,"v":473089.277621449,"t":1709607600}
+{"o":130.3799443422,"h":132.433055368,"l":129.4044198205,"c":129.9637049213,"v":765304.0037245794,"t":1709611200}
+{"o":129.9637049213,"h":132.899062281,"l":127.8563411383,"c":132.7916395141,"v":867812.2848084399,"t":1709614800}
+{"o":132.7916395141,"h":132.8253277646,"l":131.1451245166,"c":132.0264438293,"v":640419.7297604411,"t":1709618400}
+{"o":132.0264438293,"h":132.2268556994,"l":129.6452204906,"c":129.6863594473,"v":539125.3248157708,"t":1709622000}
+{"o":129.6863594473,"h":130.7101433958,"l":129.1484338932,"c":130.2690353582,"v":693236.2030785565,"t":1709625600}
+{"o":130.2690353582,"h":130.852607337,"l":129.4203831066,"c":130.2439771489,"v":477455.1311613783,"t":1709629200}
+{"o":130.2439771489,"h":132.2703912571,"l":130.0413246028,"c":131.6337155946,"v":951023.5335323875,"t":1709632800}
+{"o":131.6337155946,"h":132.2579868395,"l":130.7635565815,"c":130.8361121994,"v":606484.1349321303,"t":1709636400}
+{"o":130.8361121994,"h":132.7155147329,"l":130.8361121994,"c":132.3558188439,"v":728946.5973085535,"t":1709640000}
+{"o":132.3558188439,"h":133.22147243,"l":131.6705587216,"c":132.8768636813,"v":799465.7771557503,"t":1709643600}
+{"o":132.8768636813,"h":138.8718118467,"l":131.89229904,"c":137.2808993283,"v":1262209.5791478597,"t":1709647200}
+{"o":137.2808993283,"h":143.0521368884,"l":135.6576937964,"c":139.3855377946,"v":1454685.5012375619,"t":1709650800}
+{"o":139.3855377946,"h":140.6402346023,"l":131.8782335874,"c":133.2065907327,"v":1318567.727546721,"t":1709654400}
+{"o":133.2065907327,"h":135.6975479022,"l":128.6074858226,"c":134.9962111825,"v":1064608.5905401891,"t":1709658000}
+{"o":134.9962111825,"h":134.9962111825,"l":130.6759313223,"c":131.0822881474,"v":806716.4770588292,"t":1709661600}
+{"o":131.0822881474,"h":132.651182293,"l":117.8710587081,"c":119.3504203263,"v":1352980.7280502459,"t":1709665200}
+{"o":119.3504203263,"h":123.5537005893,"l":117.0605205226,"c":118.5385106524,"v":1727493.6715647685,"t":1709668800}
+{"o":118.5385106524,"h":124.9502514551,"l":118.3342665884,"c":121.3015036251,"v":1256870.0734343848,"t":1709672400}
+{"o":121.3015036251,"h":121.9829226249,"l":118.3418771441,"c":121.9071676388,"v":957681.8754324049,"t":1709676000}
+{"o":121.9071676388,"h":127.3881374147,"l":121.422113825,"c":125.4470484355,"v":824373.3554306435,"t":1709679600}
+{"o":125.4470484355,"h":126.8156180486,"l":123.4640326818,"c":123.5768584498,"v":778898.2887693369,"t":1709683200}
+{"o":123.5768584498,"h":124.804878373,"l":121.8476909593,"c":122.132409944,"v":600110.2820330068,"t":1709686800}
+{"o":122.132409944,"h":122.8097771514,"l":120.1402600645,"c":120.1688565496,"v":583604.9246989263,"t":1709690400}
+{"o":120.1688565496,"h":122.6359816591,"l":120.1033925902,"c":122.3544320161,"v":502217.9025011546,"t":1709694000}
+{"o":122.3544320161,"h":126.0577321718,"l":122.3243696371,"c":125.8229923083,"v":565106.7023485986,"t":1709697600}
+{"o":125.8229923083,"h":129.6536026076,"l":124.975125442,"c":129.5184743603,"v":802531.5976222851,"t":1709701200}
+{"o":129.5184743603,"h":132.7249819919,"l":129.1721123325,"c":131.9781233476,"v":849877.3540541069,"t":1709704800}
+{"o":131.9781233476,"h":133.5172674426,"l":130.9049398997,"c":133.3543601994,"v":716253.4754439509,"t":1709708400}
+{"o":133.3543601994,"h":135.056091225,"l":132.1258335368,"c":132.42205682,"v":781749.2991707617,"t":1709712000}
+{"o":132.42205682,"h":133.101255507,"l":129.2970323479,"c":129.4648053957,"v":667710.4640049449,"t":1709715600}
+{"o":129.4648053957,"h":131.6605518664,"l":129.4648053957,"c":131.0799707673,"v":824049.374223284,"t":1709719200}
+{"o":131.0799707673,"h":133.1320891912,"l":130.787316021,"c":132.0870352796,"v":894690.9078924017,"t":1709722800}
+{"o":132.0870352796,"h":132.4021487955,"l":127.551963983,"c":128.4200273534,"v":833161.6003259103,"t":1709726400}
+{"o":128.4200273534,"h":129.0692606078,"l":126.6366289649,"c":128.1283778409,"v":842620.4077909589,"t":1709730000}
+{"o":128.1283778409,"h":129.686334288,"l":126.6007138055,"c":127.5009618688,"v":915974.1515384922,"t":1709733600}
+{"o":127.5009618688,"h":128.9956757068,"l":125.6480776119,"c":128.4382663932,"v":821203.7580343098,"t":1709737200}
+{"o":128.4382663932,"h":129.8152261566,"l":128.2441492273,"c":129.5576514095,"v":895028.4934715364,"t":1709740800}
+{"o":129.5576514095,"h":130.6364486567,"l":128.556247689,"c":130.2098520099,"v":817908.9547464428,"t":1709744400}
+{"o":130.2098520099,"h":130.6137330192,"l":128.7678497069,"c":130.4518370848,"v":802913.9375853839,"t":1709748000}
+{"o":130.4518370848,"h":132.3699479015,"l":129.7313328055,"c":131.1625815707,"v":867318.0383632568,"t":1709751600}
+{"o":131.1625815707,"h":131.9328669497,"l":130.4596374118,"c":131.7211926261,"v":797523.0578912522,"t":1709755200}
+{"o":131.7211926261,"h":132.6831309433,"l":130.7859254451,"c":132.4358502463,"v":747680.9476575669,"t":1709758800}
+{"o":132.4358502463,"h":132.4714310604,"l":130.4712481735,"c":130.9253410902,"v":912724.3441962323,"t":1709762400}
+{"o":130.9253410902,"h":132.3371905681,"l":130.490222129,"c":130.9872717257,"v":794196.4837215143,"t":1709766000}
+{"o":130.9872717257,"h":135.048096952,"l":130.8121463954,"c":134.7493622511,"v":944568.452993558,"t":1709769600}
+{"o":134.7493622511,"h":137.5003630644,"l":132.7154606639,"c":137.3798288359,"v":1156879.0422570263,"t":1709773200}
+{"o":137.3798288359,"h":140.9825923791,"l":136.4120271596,"c":140.8911002826,"v":1199383.2055440994,"t":1709776800}
+{"o":140.8911002826,"h":141.7235198769,"l":138.0657479878,"c":138.3639228849,"v":1065192.6567157938,"t":1709780400}
+{"o":138.3639228849,"h":140.1643735067,"l":137.7364621312,"c":138.2261500179,"v":884152.6624199213,"t":1709784000}
+{"o":138.2261500179,"h":139.8639113018,"l":136.2823619525,"c":137.4992419914,"v":846103.5185708968,"t":1709787600}
+{"o":137.4992419914,"h":139.1476713437,"l":136.1080125461,"c":139.1360930473,"v":603346.7882827665,"t":1709791200}
+{"o":139.1360930473,"h":139.8985048122,"l":137.5377394284,"c":138.4550799022,"v":574109.328552279,"t":1709794800}
+{"o":138.4550799022,"h":141.375760141,"l":138.32314677,"c":141.0417954409,"v":696200.5270407905,"t":1709798400}
+{"o":141.0417954409,"h":141.9407813093,"l":139.9379193069,"c":140.0883176391,"v":567824.1083144011,"t":1709802000}
+{"o":140.0883176391,"h":141.0180700965,"l":139.0319214244,"c":139.1141846475,"v":525546.1978962197,"t":1709805600}
+{"o":139.1141846475,"h":144.417798672,"l":138.4642570846,"c":140.5053172915,"v":924293.2199113165,"t":1709809200}
+{"o":140.5053172915,"h":143.7117393038,"l":139.4420926918,"c":142.9733239687,"v":699389.9742328619,"t":1709812800}
+{"o":142.9733239687,"h":145.2870065331,"l":141.817402006,"c":144.8820962856,"v":670763.5191144218,"t":1709816400}
+{"o":144.8820962856,"h":149.2136847641,"l":144.0653099672,"c":148.3941309364,"v":904375.0193507852,"t":1709820000}
+{"o":148.3941309364,"h":149.2786566754,"l":145.5309985478,"c":146.3095379689,"v":748313.3133319898,"t":1709823600}
+{"o":146.3095379689,"h":147.9274870659,"l":146.0739318829,"c":147.5103117498,"v":742312.9794935799,"t":1709827200}
+{"o":147.5103117498,"h":147.7529233945,"l":146.6416512403,"c":146.9449239364,"v":828199.7234504821,"t":1709830800}
+{"o":146.9449239364,"h":148.7323688781,"l":144.8698260634,"c":148.6437666261,"v":1057942.3172745844,"t":1709834400}
+{"o":148.6437666261,"h":149.500897899,"l":147.5795068557,"c":149.0659574052,"v":935596.3444941865,"t":1709838000}
+{"o":149.0659574052,"h":149.3534524821,"l":146.8866631599,"c":147.12502439,"v":927447.736356186,"t":1709841600}
+{"o":147.12502439,"h":147.3228185504,"l":144.8435517592,"c":145.685316672,"v":900619.7294239156,"t":1709845200}
+{"o":145.685316672,"h":146.4349505383,"l":144.6909014495,"c":145.1417316433,"v":786205.7158519145,"t":1709848800}
+{"o":145.1417316433,"h":145.8876594771,"l":143.9106827234,"c":144.145774482,"v":537179.9800438535,"t":1709852400}
+{"o":144.145774482,"h":146.4302460209,"l":144.0540321767,"c":145.84197326,"v":730232.0109580458,"t":1709856000}
+{"o":145.84197326,"h":146.7819715686,"l":143.5548267185,"c":144.9229157962,"v":673613.689388116,"t":1709859600}
+{"o":144.9229157962,"h":146.2255465736,"l":144.7845847235,"c":145.3301489194,"v":681095.4839811381,"t":1709863200}
+{"o":145.3301489194,"h":145.4705552936,"l":144.1396071572,"c":144.6396339883,"v":649357.9953838759,"t":1709866800}
+{"o":144.6396339883,"h":145.1362619772,"l":143.214402747,"c":144.5271449549,"v":592154.9151726292,"t":1709870400}
+{"o":144.5271449549,"h":144.790135994,"l":142.4279301317,"c":143.0612028957,"v":517333.9066034671,"t":1709874000}
+{"o":143.0612028957,"h":145.4406871654,"l":142.5111517096,"c":145.3532629026,"v":584145.2451047782,"t":1709877600}
+{"o":145.3532629026,"h":145.9156110137,"l":144.7582322694,"c":144.9730311616,"v":486652.4619473437,"t":1709881200}
+{"o":144.9730311616,"h":146.7201327532,"l":144.8065221516,"c":146.3009953829,"v":462137.6751551796,"t":1709884800}
+{"o":146.3009953829,"h":146.9495028856,"l":145.3540844211,"c":145.6717664302,"v":479460.8696427183,"t":1709888400}
+{"o":145.6717664302,"h":147.5224379236,"l":145.5116557389,"c":146.5826628776,"v":427210.0731029132,"t":1709892000}
+{"o":146.5826628776,"h":149.4136850985,"l":145.9773184316,"c":149.2645260867,"v":500738.4301197195,"t":1709895600}
+{"o":149.2645260867,"h":150.2647530299,"l":148.589590091,"c":149.2610867809,"v":538528.6098380155,"t":1709899200}
+{"o":149.2610867809,"h":150.2541240684,"l":148.1249131603,"c":149.4405027223,"v":611709.2620790763,"t":1709902800}
+{"o":149.4405027223,"h":153.0301367461,"l":148.5927408325,"c":152.0359920764,"v":817093.3481292998,"t":1709906400}
+{"o":152.0359920764,"h":152.7117759875,"l":144.2967942261,"c":145.6469493804,"v":1400593.3354956449,"t":1709910000}
+{"o":145.6469493804,"h":148.6685509902,"l":142.312170839,"c":148.4170036938,"v":1293643.4097946892,"t":1709913600}
+{"o":148.4170036938,"h":150.8426271703,"l":146.880438153,"c":149.812032119,"v":1040682.8460668852,"t":1709917200}
+{"o":149.812032119,"h":149.9921276048,"l":147.542370114,"c":148.096547494,"v":984544.2681643873,"t":1709920800}
+{"o":148.096547494,"h":148.4122864423,"l":146.3699720577,"c":147.9720702912,"v":1081147.3058856132,"t":1709924400}
+{"o":147.9720702912,"h":149.2508489512,"l":146.3809114165,"c":146.7585777592,"v":1012604.7675603748,"t":1709928000}
+{"o":146.7585777592,"h":147.2844871435,"l":143.8060904277,"c":144.4839053113,"v":1089089.448765432,"t":1709931600}
+{"o":144.4839053113,"h":145.3910854636,"l":144.0133437551,"c":144.3545101791,"v":894525.4631104952,"t":1709935200}
+{"o":144.3545101791,"h":148.5326811292,"l":144.1314693726,"c":144.9523579078,"v":601051.0806417515,"t":1709938800}
+{"o":144.9523579078,"h":147.2982895805,"l":144.8578923972,"c":146.3532474456,"v":439404.9606197951,"t":1709942400}
+{"o":146.3532474456,"h":146.5314479462,"l":144.7552435919,"c":145.4262489643,"v":375831.3487165007,"t":1709946000}
+{"o":145.4262489643,"h":146.997396042,"l":144.8123794667,"c":146.5689339489,"v":371409.1200380201,"t":1709949600}
+{"o":146.5689339489,"h":146.7350863884,"l":145.8363947712,"c":146.1806091832,"v":308674.705708564,"t":1709953200}
+{"o":146.1806091832,"h":147.2835092391,"l":145.6245226424,"c":147.2671045648,"v":289844.7896848151,"t":1709956800}
+{"o":147.2671045648,"h":148.5224947013,"l":146.606638195,"c":148.3283051579,"v":300750.9367681909,"t":1709960400}
+{"o":148.3283051579,"h":149.3166811537,"l":148.1475678899,"c":149.006525787,"v":309978.4216276314,"t":1709964000}
+{"o":149.006525787,"h":149.3370942972,"l":148.3073647983,"c":148.6816081249,"v":332343.8672787517,"t":1709967600}
+{"o":148.6816081249,"h":148.9750987044,"l":147.3079174471,"c":147.4771678503,"v":306633.9591876878,"t":1709971200}
+{"o":147.4771678503,"h":148.7324597267,"l":146.9046631853,"c":147.277931444,"v":334959.7039803275,"t":1709974800}
+{"o":147.277931444,"h":147.5704677448,"l":145.3126691618,"c":147.0289653335,"v":328286.6987720261,"t":1709978400}
+{"o":147.0289653335,"h":147.3810489311,"l":146.3426296888,"c":146.964516112,"v":251304.6190153011,"t":1709982000}
+{"o":146.964516112,"h":147.106702826,"l":145.371721111,"c":146.1504472456,"v":321260.6993397683,"t":1709985600}
+{"o":146.1504472456,"h":146.765399255,"l":145.5943041866,"c":146.3353938254,"v":316795.3912131586,"t":1709989200}
+{"o":146.3353938254,"h":147.027061751,"l":145.7800962995,"c":146.5346859526,"v":364454.7764443475,"t":1709992800}
+{"o":146.5346859526,"h":147.4732261568,"l":146.1304777454,"c":147.3126544962,"v":429200.4713209721,"t":1709996400}
+{"o":147.3126544962,"h":147.4796979227,"l":145.4949764214,"c":145.624593044,"v":447980.9654175161,"t":1710000000}
+{"o":145.624593044,"h":145.9100170365,"l":143.9671170574,"c":145.1882372892,"v":513361.8577914903,"t":1710003600}
+{"o":145.1882372892,"h":146.0322702423,"l":144.8617026387,"c":145.1066080929,"v":402747.0688613183,"t":1710007200}
+{"o":145.1066080929,"h":146.0157613788,"l":145.1066080929,"c":145.567151771,"v":442262.9060944141,"t":1710010800}
+{"o":145.567151771,"h":146.4666753483,"l":145.4613280346,"c":146.1926898714,"v":441868.8835189839,"t":1710014400}
+{"o":146.1926898714,"h":146.3423749216,"l":145.4890108741,"c":146.1536263392,"v":433254.3791105299,"t":1710018000}
+{"o":146.1536263392,"h":146.9162219308,"l":145.0627267413,"c":145.1747426136,"v":443213.4353306994,"t":1710021600}
+{"o":145.1747426136,"h":145.4491041154,"l":143.8533200771,"c":144.520787945,"v":454351.8783658019,"t":1710025200}
+{"o":144.520787945,"h":146.3636993011,"l":144.0782858231,"c":146.0038440985,"v":491009.6845429738,"t":1710028800}
+{"o":146.0038440985,"h":147.3202983216,"l":145.6437006448,"c":147.0976000375,"v":464933.8554489078,"t":1710032400}
+{"o":147.0976000375,"h":148.5125032475,"l":146.8408595211,"c":147.7374772669,"v":351087.7945044173,"t":1710036000}
+{"o":147.7374772669,"h":147.8003881854,"l":146.3607614736,"c":146.892027245,"v":383368.3055257899,"t":1710039600}
+{"o":146.892027245,"h":147.4505982972,"l":146.7640664731,"c":147.0238473127,"v":363571.2520850937,"t":1710043200}
+{"o":147.0238473127,"h":148.3512668197,"l":146.9283510566,"c":147.5673532358,"v":365636.9153888521,"t":1710046800}
+{"o":147.5673532358,"h":148.0334539425,"l":147.1321102442,"c":147.4554458514,"v":372238.706684245,"t":1710050400}
+{"o":147.4554458514,"h":148.6814777988,"l":147.070839818,"c":148.4008230728,"v":430671.949880507,"t":1710054000}
+{"o":148.4008230728,"h":148.7305491715,"l":147.7349447396,"c":148.0010759421,"v":362066.7061987121,"t":1710057600}
+{"o":148.0010759421,"h":148.1633400663,"l":145.8591185931,"c":146.4686735556,"v":442708.0042887193,"t":1710061200}
+{"o":146.4686735556,"h":147.8448996615,"l":146.3493205805,"c":146.9467465361,"v":414171.8644460082,"t":1710064800}
+{"o":146.9467465361,"h":147.2454282604,"l":144.4414877107,"c":145.5569481025,"v":365190.926552769,"t":1710068400}
+{"o":145.5569481025,"h":146.0178508435,"l":144.4275957972,"c":145.6106151368,"v":378609.8222806017,"t":1710072000}
+{"o":145.6106151368,"h":145.7081345853,"l":144.1882860672,"c":144.7316386395,"v":453331.3601057527,"t":1710075600}
+{"o":144.7316386395,"h":144.9773094538,"l":141.8185582028,"c":144.1617199561,"v":579733.8445135291,"t":1710079200}
+{"o":144.1617199561,"h":144.1997303742,"l":142.0689501563,"c":143.1497656119,"v":491025.9642300278,"t":1710082800}
+{"o":143.1497656119,"h":145.2324916136,"l":143.0404108193,"c":144.2835151747,"v":469032.3576023417,"t":1710086400}
+{"o":144.2835151747,"h":145.4589576038,"l":143.8221738907,"c":144.5343290564,"v":404695.5954844464,"t":1710090000}
+{"o":144.5343290564,"h":145.2646097939,"l":144.0265218681,"c":144.8355910309,"v":395695.8322663409,"t":1710093600}
+{"o":144.8355910309,"h":145.5185225615,"l":144.4972998593,"c":145.2910993738,"v":402392.8712841176,"t":1710097200}
+{"o":145.2910993738,"h":145.4599344803,"l":144.2901085268,"c":145.0833144188,"v":416026.5924965566,"t":1710100800}
+{"o":145.0833144188,"h":145.54871046,"l":143.7836135435,"c":143.9379773211,"v":438900.3226238298,"t":1710104400}
+{"o":143.9379773211,"h":143.9816178774,"l":140.508332401,"c":141.9167747113,"v":610445.792033628,"t":1710108000}
+{"o":141.9167747113,"h":144.5785879291,"l":141.7984628466,"c":144.4682669061,"v":441363.7256764425,"t":1710111600}
+{"o":144.4682669061,"h":144.5400140658,"l":137.6151777301,"c":140.3581899602,"v":637793.1584859816,"t":1710115200}
+{"o":140.3581899602,"h":140.9329542191,"l":136.9987390757,"c":138.6361274853,"v":730746.4600664283,"t":1710118800}
+{"o":138.6361274853,"h":139.4397435672,"l":137.736149809,"c":139.1319579107,"v":410998.7512233416,"t":1710122400}
+{"o":139.1319579107,"h":141.4749463923,"l":138.8992361457,"c":141.0595741945,"v":427733.2216004655,"t":1710126000}
+{"o":141.0595741945,"h":141.8861245365,"l":140.1781730722,"c":140.3452564102,"v":348209.640514733,"t":1710129600}
+{"o":140.3452564102,"h":141.9626809148,"l":140.3097159945,"c":140.7652653482,"v":339742.857073043,"t":1710133200}
+{"o":140.7652653482,"h":143.1151360282,"l":139.7593253055,"c":143.1151360282,"v":334448.1046187637,"t":1710136800}
+{"o":143.1151360282,"h":148.1705865582,"l":143.1151360282,"c":147.7481303619,"v":788177.8724285587,"t":1710140400}
+{"o":147.7481303619,"h":150.0490258689,"l":147.6271363057,"c":149.0062868328,"v":463604.6696114035,"t":1710144000}
+{"o":149.0062868328,"h":149.5508099666,"l":148.2150162579,"c":148.8523871409,"v":394864.218251766,"t":1710147600}
+{"o":148.8523871409,"h":148.9060503802,"l":147.9129140886,"c":148.3793774282,"v":308968.548180211,"t":1710151200}
+{"o":148.3793774282,"h":149.8144058502,"l":147.6341919592,"c":148.2546677289,"v":423040.3478137149,"t":1710154800}
+{"o":148.2546677289,"h":150.1740345196,"l":147.9237587298,"c":148.9592031065,"v":427704.7658059735,"t":1710158400}
+{"o":148.9592031065,"h":149.221141197,"l":146.2939357929,"c":146.699807916,"v":531248.242618739,"t":1710162000}
+{"o":146.699807916,"h":149.9502322789,"l":146.6977468518,"c":147.2349782829,"v":506508.5489224851,"t":1710165600}
+{"o":147.2349782829,"h":148.6226518214,"l":145.8206732772,"c":147.0143857489,"v":536313.8969361749,"t":1710169200}
+{"o":147.0143857489,"h":147.8505102585,"l":145.845417597,"c":146.9635094197,"v":638798.0741338197,"t":1710172800}
+{"o":146.9635094197,"h":147.4274576917,"l":146.0488467437,"c":147.2667055465,"v":484021.2962500994,"t":1710176400}
+{"o":147.2667055465,"h":148.8060349141,"l":146.8421982265,"c":147.300010708,"v":414606.7994763755,"t":1710180000}
+{"o":147.300010708,"h":148.2490717104,"l":146.2158130939,"c":146.9868605813,"v":449257.884166321,"t":1710183600}
+{"o":146.9868605813,"h":147.8972538043,"l":145.51622526,"c":147.3119365506,"v":395702.3754473209,"t":1710187200}
+{"o":147.3119365506,"h":149.5108338666,"l":146.8872690941,"c":148.3895600223,"v":393824.5779237444,"t":1710190800}
+{"o":148.3895600223,"h":149.4659475322,"l":147.4538392628,"c":147.7799741023,"v":372770.2968019019,"t":1710194400}
+{"o":147.7799741023,"h":149.2465504736,"l":147.5579779739,"c":148.7696040466,"v":376795.1118346392,"t":1710198000}
+{"o":148.7696040466,"h":151.0539942548,"l":147.2767565072,"c":147.5091845427,"v":433635.404430537,"t":1710201600}
+{"o":147.5091845427,"h":148.9969721069,"l":147.3406304065,"c":148.885133415,"v":359494.5011924729,"t":1710205200}
+{"o":148.885133415,"h":153.2743264829,"l":148.6179336943,"c":151.3513676341,"v":536804.5340206655,"t":1710208800}
+{"o":151.3513676341,"h":155.330854465,"l":150.6479112851,"c":150.9044990992,"v":687154.851150036,"t":1710212400}
+{"o":150.9044990992,"h":154.5023675768,"l":143.0328735146,"c":153.7909654847,"v":574856.7786856614,"t":1710216000}
+{"o":153.7909654847,"h":154.3475597831,"l":152.5084334368,"c":154.2694445977,"v":362736.4661258275,"t":1710219600}
+{"o":154.2694445977,"h":154.3879337723,"l":150.1481671796,"c":153.5926265159,"v":515931.2296131487,"t":1710223200}
+{"o":153.5926265159,"h":153.8351644381,"l":151.583328002,"c":152.0091641696,"v":432822.8708030868,"t":1710226800}
+{"o":152.0091641696,"h":152.6293626355,"l":148.3803123148,"c":150.0522774209,"v":653607.5028060559,"t":1710230400}
+{"o":150.0522774209,"h":154.1488636686,"l":150.052193199,"c":151.8400897757,"v":384862.5754699913,"t":1710234000}
+{"o":151.8400897757,"h":152.3016390769,"l":150.3135919536,"c":150.7208264088,"v":423868.2358010546,"t":1710237600}
+{"o":150.7208264088,"h":152.3420172067,"l":150.2102898926,"c":150.5277213557,"v":401436.32249708,"t":1710241200}
+{"o":75.6839209709,"h":76.1002356595,"l":75.306453313,"c":75.6839209709,"v":381218.3347504988,"t":1703044800}
+{"o":75.6839209709,"h":75.7798867416,"l":75.0240103063,"c":75.634493227,"v":316122.6063756155,"t":1703048400}
+{"o":75.634493227,"h":76.6263039993,"l":75.312384972,"c":76.3542017749,"v":374443.1210578867,"t":1703052000}
+{"o":76.3542017749,"h":76.8703310162,"l":75.5518325176,"c":76.7442062971,"v":288355.7555586948,"t":1703055600}
+{"o":76.7442062971,"h":77.5790335994,"l":76.2355807819,"c":77.2411608554,"v":323566.3302332215,"t":1703059200}
+{"o":77.2411608554,"h":78.7462152769,"l":77.1986635799,"c":78.6423917318,"v":347280.2055495975,"t":1703062800}
+{"o":78.6423917318,"h":79.2479333885,"l":77.7430924023,"c":78.6164351477,"v":475340.6082493742,"t":1703066400}
+{"o":78.6164351477,"h":78.6619217145,"l":77.276635963,"c":77.7753463862,"v":308078.2590268534,"t":1703070000}
+{"o":77.7753463862,"h":77.9814818009,"l":77.1304480343,"c":77.7265180005,"v":313347.3476738935,"t":1703073600}
+{"o":77.7265180005,"h":80.1019445268,"l":77.7070879701,"c":80.0000563931,"v":464427.4769048798,"t":1703077200}
+{"o":80.0000563931,"h":81.0138959532,"l":79.281014292,"c":79.701316103,"v":582532.939374749,"t":1703080800}
+{"o":79.701316103,"h":83.4714189046,"l":79.5285457959,"c":81.3211402475,"v":834494.3002859034,"t":1703084400}
+{"o":81.3211402475,"h":81.8000944033,"l":79.7861118409,"c":81.0537700314,"v":613050.9096415603,"t":1703088000}
+{"o":81.0537700314,"h":84.3898008017,"l":80.7149824732,"c":83.7479938834,"v":804690.502453931,"t":1703091600}
+{"o":83.7479938834,"h":85.3535742605,"l":82.3522017403,"c":83.4726505728,"v":661039.2396866941,"t":1703095200}
+{"o":83.4726505728,"h":83.7570411469,"l":81.7380967559,"c":81.7775961795,"v":548452.5240029303,"t":1703098800}
+{"o":81.7775961795,"h":81.9828978684,"l":79.950629943,"c":80.4885392432,"v":638870.2798293075,"t":1703102400}
+{"o":80.4885392432,"h":82.0946710047,"l":80.1018728583,"c":80.5847923357,"v":478405.8877034092,"t":1703106000}
+{"o":80.5847923357,"h":82.7384698738,"l":80.3224140108,"c":82.2494115479,"v":448837.6286174728,"t":1703109600}
+{"o":82.2494115479,"h":83.251411143,"l":81.8780891022,"c":82.8916752897,"v":340532.3964871695,"t":1703113200}
+{"o":82.8916752897,"h":84.0491794692,"l":82.1230734875,"c":83.598016796,"v":484575.3467386555,"t":1703116800}
+{"o":83.598016796,"h":83.709328397,"l":81.9065466884,"c":83.4577723888,"v":530388.9438861,"t":1703120400}
+{"o":83.4577723888,"h":85.208169356,"l":82.5906898782,"c":83.9681972829,"v":679177.2691083921,"t":1703124000}
+{"o":83.9681972829,"h":84.6364340179,"l":83.4510246887,"c":84.2798128384,"v":523777.5890849531,"t":1703127600}
+{"o":84.2798128384,"h":85.6887299009,"l":83.8697470198,"c":85.6314713777,"v":434543.2023986446,"t":1703131200}
+{"o":85.6314713777,"h":85.8414567551,"l":83.6258458573,"c":84.79681015,"v":489352.3483748609,"t":1703134800}
+{"o":84.79681015,"h":87.4809336786,"l":84.5875438037,"c":87.356739392,"v":406387.8325640412,"t":1703138400}
+{"o":87.356739392,"h":87.9234389571,"l":86.6202770215,"c":87.5986457115,"v":377005.6298183121,"t":1703142000}
+{"o":87.5986457115,"h":88.1626187408,"l":86.7470163479,"c":86.8871724713,"v":355116.9579010363,"t":1703145600}
+{"o":86.8871724713,"h":87.3248547352,"l":85.6207762341,"c":86.977141084,"v":401057.1983161178,"t":1703149200}
+{"o":86.977141084,"h":89.0399559786,"l":86.8056027647,"c":88.3504667108,"v":430990.145822623,"t":1703152800}
+{"o":88.3504667108,"h":88.5899936861,"l":87.6810867701,"c":87.9093495857,"v":503223.9360979616,"t":1703156400}
+{"o":87.9093495857,"h":89.0287942006,"l":86.2422755514,"c":87.5469227997,"v":637438.0261773258,"t":1703160000}
+{"o":87.5469227997,"h":88.7895750188,"l":87.2053368705,"c":88.6965979878,"v":461270.3100395871,"t":1703163600}
+{"o":88.6965979878,"h":89.4178538723,"l":86.6125973239,"c":87.0919962927,"v":688988.0296639358,"t":1703167200}
+{"o":87.0919962927,"h":88.482467698,"l":86.5881394952,"c":88.3222359486,"v":551693.7641611909,"t":1703170800}
+{"o":88.3222359486,"h":90.5061679945,"l":88.2895776967,"c":90.1902268965,"v":528183.2351339473,"t":1703174400}
+{"o":90.1902268965,"h":94.6218341646,"l":89.3355709763,"c":93.212109095,"v":898853.6894307892,"t":1703178000}
+{"o":93.212109095,"h":95.3243655471,"l":90.07407331,"c":91.6832585661,"v":833949.0228805746,"t":1703181600}
+{"o":91.6832585661,"h":93.4460976499,"l":90.1378622004,"c":93.3817083566,"v":641717.2296690573,"t":1703185200}
+{"o":93.3817083566,"h":94.3214199521,"l":93.0179931753,"c":93.8037308716,"v":481522.341092459,"t":1703188800}
+{"o":93.8037308716,"h":93.8045466135,"l":91.9969725967,"c":92.6204898161,"v":591985.5120610904,"t":1703192400}
+{"o":92.6204898161,"h":95.8283524491,"l":92.3893405284,"c":95.5788573723,"v":518474.7896443326,"t":1703196000}
+{"o":95.5788573723,"h":96.3554444614,"l":94.5288242512,"c":94.7541908495,"v":521960.4226661787,"t":1703199600}
+{"o":94.7541908495,"h":96.3003979136,"l":94.0378947835,"c":94.8604123728,"v":499740.1046764763,"t":1703203200}
+{"o":94.8604123728,"h":99.5469003961,"l":94.8602614141,"c":98.559619501,"v":616134.5508224021,"t":1703206800}
+{"o":98.559619501,"h":100.1348457941,"l":97.9606653359,"c":99.4475546712,"v":661271.9757855127,"t":1703210400}
+{"o":99.4475546712,"h":99.6865558812,"l":97.1744827212,"c":98.2796963518,"v":582612.8489940404,"t":1703214000}
+{"o":98.2796963518,"h":99.711537803,"l":97.9674050793,"c":99.6535275826,"v":477812.8200135278,"t":1703217600}
+{"o":99.6535275826,"h":100.1529085788,"l":98.5621884286,"c":99.686994887,"v":549688.9109655838,"t":1703221200}
+{"o":99.686994887,"h":99.8431752724,"l":93.4800856575,"c":94.7239163105,"v":869903.7446353586,"t":1703224800}
+{"o":94.7239163105,"h":95.1903049402,"l":92.6740038165,"c":93.9102195532,"v":796967.9142272114,"t":1703228400}
+{"o":93.9102195532,"h":95.9966704082,"l":93.1799968475,"c":93.4637945256,"v":638399.3150168639,"t":1703232000}
+{"o":93.4637945256,"h":93.8109409282,"l":91.2520537604,"c":92.8531620972,"v":644635.8961230193,"t":1703235600}
+{"o":92.8531620972,"h":94.303365915,"l":90.6610571148,"c":93.2962662233,"v":413814.5566419333,"t":1703239200}
+{"o":93.2962662233,"h":94.7744031063,"l":93.0452565524,"c":94.6789670984,"v":363072.663815677,"t":1703242800}
+{"o":94.6789670984,"h":95.5590570575,"l":93.2768559747,"c":95.1301873328,"v":450116.4204418974,"t":1703246400}
+{"o":95.1301873328,"h":95.5781094444,"l":93.9675727024,"c":95.1186551989,"v":380433.3594419739,"t":1703250000}
+{"o":95.1186551989,"h":95.4502897797,"l":92.9999797533,"c":94.9390213745,"v":434437.6445753021,"t":1703253600}
+{"o":94.9390213745,"h":97.5055310383,"l":94.6540827373,"c":97.1962778948,"v":483719.0816596469,"t":1703257200}
+{"o":97.1962778948,"h":97.5968493192,"l":93.9063630697,"c":94.6691586466,"v":552237.6708420319,"t":1703260800}
+{"o":94.6691586466,"h":96.3196105779,"l":93.6895545023,"c":96.0560096771,"v":524059.8258971589,"t":1703264400}
+{"o":96.0560096771,"h":98.2515329198,"l":95.8435872924,"c":98.0852367354,"v":408185.0351852162,"t":1703268000}
+{"o":98.0852367354,"h":98.539370237,"l":96.7223872235,"c":97.832860092,"v":477189.2519525579,"t":1703271600}
+{"o":97.832860092,"h":98.4264446989,"l":96.9235862367,"c":97.4593599141,"v":381558.3615790418,"t":1703275200}
+{"o":97.4593599141,"h":98.7445890539,"l":97.2856144108,"c":97.5663077237,"v":394224.7491104717,"t":1703278800}
+{"o":97.5663077237,"h":98.2556323871,"l":97.2814077114,"c":98.1436054408,"v":387409.7253855517,"t":1703282400}
+{"o":98.1436054408,"h":99.5531397746,"l":97.3831554477,"c":98.8850504579,"v":427167.4851735265,"t":1703286000}
+{"o":98.8850504579,"h":99.219017317,"l":96.4552336948,"c":96.5703966404,"v":511571.4503514492,"t":1703289600}
+{"o":96.5703966404,"h":96.9613300512,"l":94.0698539256,"c":94.9277432963,"v":599502.5792308761,"t":1703293200}
+{"o":94.9277432963,"h":95.9661872281,"l":94.6496589131,"c":95.1294261829,"v":622332.4672100712,"t":1703296800}
+{"o":95.1294261829,"h":96.0714403318,"l":94.3499890952,"c":94.7430519755,"v":806584.1459132106,"t":1703300400}
+{"o":94.7430519755,"h":95.6060049282,"l":93.5771238172,"c":95.4408756519,"v":635733.0654904274,"t":1703304000}
+{"o":95.4408756519,"h":96.3190415069,"l":95.210230378,"c":96.2145704237,"v":421930.7124245777,"t":1703307600}
+{"o":96.2145704237,"h":97.233442181,"l":95.839528226,"c":97.1545926219,"v":304640.7600453392,"t":1703311200}
+{"o":97.1545926219,"h":97.4800894512,"l":96.1902453305,"c":96.3682615518,"v":281322.6119302125,"t":1703314800}
+{"o":96.3682615518,"h":97.2818429959,"l":96.3110492913,"c":97.2453727451,"v":265040.2681529452,"t":1703318400}
+{"o":97.2453727451,"h":97.3016931407,"l":96.4629406627,"c":96.8154873486,"v":243922.6941122805,"t":1703322000}
+{"o":96.8154873486,"h":97.0803679417,"l":96.180022194,"c":96.4128944534,"v":201814.3095112954,"t":1703325600}
+{"o":96.4128944534,"h":96.8286783905,"l":95.6482126927,"c":96.7146588157,"v":237240.0004025762,"t":1703329200}
+{"o":96.7146588157,"h":98.146059224,"l":96.6180551465,"c":97.942005795,"v":301855.9122224388,"t":1703332800}
+{"o":97.942005795,"h":98.0708712188,"l":96.6938089467,"c":97.107712211,"v":288191.6268977247,"t":1703336400}
+{"o":97.107712211,"h":97.4162730022,"l":96.2773338548,"c":97.0769332537,"v":483363.067451229,"t":1703340000}
+{"o":97.0769332537,"h":97.9193899339,"l":96.5902692609,"c":97.6458564909,"v":504029.1004481341,"t":1703343600}
+{"o":97.6458564909,"h":98.8054336412,"l":97.1041322297,"c":98.5812471602,"v":373894.3889137696,"t":1703347200}
+{"o":98.5812471602,"h":99.3990567707,"l":98.205086324,"c":99.2314649594,"v":449412.4779218972,"t":1703350800}
+{"o":99.2314649594,"h":103.601056195,"l":98.9571298247,"c":103.2978223842,"v":782329.8170044818,"t":1703354400}
+{"o":103.2978223842,"h":104.793411128,"l":101.8758505071,"c":103.7931842347,"v":522794.5805454594,"t":1703358000}
+{"o":103.7931842347,"h":104.727075421,"l":103.2620067005,"c":103.6786584883,"v":366540.0672149118,"t":1703361600}
+{"o":103.6786584883,"h":103.907922714,"l":102.4521835022,"c":103.513689244,"v":415378.5291257228,"t":1703365200}
+{"o":103.513689244,"h":110.3178850541,"l":103.2750788617,"c":109.3632841931,"v":519862.028181709,"t":1703368800}
+{"o":109.3632841931,"h":109.4947751212,"l":107.2532597719,"c":108.5889863958,"v":554947.8064249802,"t":1703372400}
+{"o":108.5889863958,"h":110.4246556663,"l":108.1748692459,"c":110.2293030998,"v":447669.4959225318,"t":1703376000}
+{"o":110.2293030998,"h":113.2443313361,"l":109.2232723505,"c":112.84978351,"v":432823.9752334108,"t":1703379600}
+{"o":112.84978351,"h":114.8821729789,"l":112.0812605533,"c":113.1155154647,"v":485393.0582379255,"t":1703383200}
+{"o":113.1155154647,"h":117.5403597988,"l":112.8025603861,"c":116.8773194372,"v":476227.8960355039,"t":1703386800}
+{"o":116.8773194372,"h":118.1402581511,"l":114.2267738686,"c":115.4048132004,"v":561796.6708804754,"t":1703390400}
+{"o":115.4048132004,"h":116.1093575235,"l":111.5956260288,"c":113.8800252881,"v":454143.588290763,"t":1703394000}
+{"o":113.8800252881,"h":113.9406811494,"l":111.1549800486,"c":113.4797933985,"v":475955.8030304741,"t":1703397600}
+{"o":113.4797933985,"h":115.4456924642,"l":113.0967364346,"c":115.1054806128,"v":328920.3687118331,"t":1703401200}
+{"o":115.1054806128,"h":115.3493004149,"l":113.9247199729,"c":114.7888293,"v":320007.2269377897,"t":1703404800}
+{"o":114.7888293,"h":115.334235407,"l":113.4472579366,"c":113.6404225321,"v":261530.8476176875,"t":1703408400}
+{"o":113.6404225321,"h":113.717226155,"l":108.8860587804,"c":110.9212283619,"v":495070.8667204153,"t":1703412000}
+{"o":110.9212283619,"h":111.6214843493,"l":107.6458639561,"c":111.020292055,"v":364861.645290207,"t":1703415600}
+{"o":111.020292055,"h":114.0782541971,"l":110.0053740685,"c":113.7016647319,"v":328599.5320477195,"t":1703419200}
+{"o":113.7016647319,"h":113.8396601153,"l":112.4312810585,"c":112.7627157547,"v":331413.7889091098,"t":1703422800}
+{"o":112.7627157547,"h":115.09875591,"l":112.7231981882,"c":114.5468452622,"v":368538.8713808202,"t":1703426400}
+{"o":114.5468452622,"h":115.4117345334,"l":113.6786151605,"c":114.5037998815,"v":374628.7587251128,"t":1703430000}
+{"o":114.5037998815,"h":117.0741034176,"l":113.925200992,"c":116.4048921381,"v":470577.9994932147,"t":1703433600}
+{"o":116.4048921381,"h":116.6735383833,"l":113.4680666375,"c":115.3164883207,"v":466345.8834741509,"t":1703437200}
+{"o":115.3164883207,"h":117.3786310207,"l":115.0685455315,"c":117.262985795,"v":352585.1981965564,"t":1703440800}
+{"o":117.262985795,"h":117.3399207532,"l":115.5634033534,"c":115.9991243301,"v":362237.8830295912,"t":1703444400}
+{"o":115.9991243301,"h":116.3250573515,"l":111.8999727107,"c":113.0766680053,"v":483436.9078996103,"t":1703448000}
+{"o":113.0766680053,"h":114.5803528894,"l":112.7007167293,"c":114.3421889251,"v":363961.0767710716,"t":1703451600}
+{"o":114.3421889251,"h":114.7978671615,"l":110.5481356707,"c":112.7939086432,"v":573019.6706178739,"t":1703455200}
+{"o":112.7939086432,"h":113.9074724247,"l":112.1520139636,"c":113.3635996406,"v":354100.0424709485,"t":1703458800}
+{"o":113.3635996406,"h":113.8682678194,"l":108.9553865197,"c":110.0867303563,"v":540445.3286211008,"t":1703462400}
+{"o":110.0867303563,"h":113.0810590018,"l":110.0560958915,"c":110.5138160369,"v":402125.6624991502,"t":1703466000}
+{"o":110.5138160369,"h":111.5805455371,"l":109.8195663028,"c":111.3069137794,"v":421859.8427512757,"t":1703469600}
+{"o":111.3069137794,"h":113.264315811,"l":110.9060630954,"c":112.9380488799,"v":369677.7881975226,"t":1703473200}
+{"o":112.9380488799,"h":113.6403892694,"l":111.8718571547,"c":112.6713112954,"v":370951.1232123376,"t":1703476800}
+{"o":112.6713112954,"h":114.4223466036,"l":112.6285389961,"c":114.1075510428,"v":409781.1556057176,"t":1703480400}
+{"o":114.1075510428,"h":115.2539828667,"l":113.8354093178,"c":114.3546252363,"v":320666.1617401726,"t":1703484000}
+{"o":114.3546252363,"h":114.4754374426,"l":112.9017324156,"c":113.9315307362,"v":326296.8118456124,"t":1703487600}
+{"o":113.9315307362,"h":114.5754345644,"l":111.8076675701,"c":111.855921973,"v":321144.7955017275,"t":1703491200}
+{"o":111.855921973,"h":112.6594041212,"l":110.9400209229,"c":111.6776404283,"v":324541.5192124543,"t":1703494800}
+{"o":111.6776404283,"h":112.6871189267,"l":111.5567653004,"c":112.2541826836,"v":233675.3175232151,"t":1703498400}
+{"o":112.2541826836,"h":113.4145651596,"l":111.234183296,"c":112.725483359,"v":315137.50340534,"t":1703502000}
+{"o":112.725483359,"h":115.1028256549,"l":111.3510229321,"c":114.866372815,"v":358082.9743375338,"t":1703505600}
+{"o":114.866372815,"h":116.4614022776,"l":114.7460444721,"c":115.6819017643,"v":451572.6381289898,"t":1703509200}
+{"o":115.6819017643,"h":119.8071210701,"l":114.9154166322,"c":119.8071210701,"v":458322.9686602968,"t":1703512800}
+{"o":119.8071210701,"h":124.7656424586,"l":119.06147053,"c":124.2928780346,"v":655165.8796613386,"t":1703516400}
+{"o":124.2928780346,"h":125.5094485415,"l":122.0083853038,"c":123.1796632746,"v":626628.1471808135,"t":1703520000}
+{"o":123.1796632746,"h":125.2896023963,"l":122.9503630637,"c":124.6663668348,"v":487017.0679756668,"t":1703523600}
+{"o":124.6663668348,"h":126.9474475518,"l":123.0147534467,"c":123.5765522217,"v":464931.5321237506,"t":1703527200}
+{"o":123.5765522217,"h":124.8315143669,"l":121.1975566559,"c":122.1731564479,"v":527730.6242946995,"t":1703530800}
+{"o":122.1731564479,"h":122.3396482432,"l":117.736742473,"c":120.1920725294,"v":606748.548567244,"t":1703534400}
+{"o":120.1920725294,"h":120.6478637895,"l":118.1007245058,"c":120.5008007665,"v":349529.0800380484,"t":1703538000}
+{"o":120.5008007665,"h":121.4614259227,"l":119.6841484351,"c":120.7410278179,"v":328529.4448995094,"t":1703541600}
+{"o":120.7410278179,"h":122.4271329695,"l":119.9071615375,"c":121.7434352851,"v":345511.1866579646,"t":1703545200}
+{"o":121.7434352851,"h":122.3479423895,"l":119.2811578383,"c":119.9955382188,"v":402983.2338015803,"t":1703548800}
+{"o":119.9955382188,"h":121.6784491924,"l":119.8553036281,"c":120.3891476389,"v":350265.7714597415,"t":1703552400}
+{"o":120.3891476389,"h":120.7770443985,"l":118.0949918353,"c":118.2185152098,"v":380733.7746883855,"t":1703556000}
+{"o":118.2185152098,"h":120.3116211691,"l":117.6568268538,"c":120.1585635137,"v":351440.8427432305,"t":1703559600}
+{"o":120.1585635137,"h":121.5963341008,"l":119.9184527679,"c":121.245120171,"v":333840.251305768,"t":1703563200}
+{"o":121.245120171,"h":121.3471795643,"l":114.7843755583,"c":115.8368209333,"v":594361.774275093,"t":1703566800}
+{"o":115.8368209333,"h":116.8013408192,"l":112.4950030085,"c":112.9868178587,"v":598192.3964832622,"t":1703570400}
+{"o":112.9868178587,"h":115.5026396894,"l":111.7747128814,"c":114.2934257731,"v":400907.9906896392,"t":1703574000}
+{"o":114.2934257731,"h":114.9002544452,"l":112.123002584,"c":114.647077243,"v":342297.5054926249,"t":1703577600}
+{"o":114.647077243,"h":115.453502917,"l":112.7406269168,"c":114.0046576019,"v":375900.055511991,"t":1703581200}
+{"o":114.0046576019,"h":116.7205035127,"l":113.8211705664,"c":115.841879582,"v":337124.4019069214,"t":1703584800}
+{"o":115.841879582,"h":116.1871473064,"l":115.0644294875,"c":115.6992570763,"v":297232.2081566334,"t":1703588400}
+{"o":115.6992570763,"h":117.4635290798,"l":114.8035723715,"c":117.4039562276,"v":319585.0384097787,"t":1703592000}
+{"o":117.4039562276,"h":117.9179255264,"l":115.7587938055,"c":116.5178705048,"v":303784.5005108014,"t":1703595600}
+{"o":116.5178705048,"h":116.6197136381,"l":113.7996443689,"c":114.0548011197,"v":389756.3440098244,"t":1703599200}
+{"o":114.0548011197,"h":114.2626534451,"l":111.1228773507,"c":111.3623024554,"v":618393.8696075608,"t":1703602800}
+{"o":111.3623024554,"h":113.2668227104,"l":110.6820387634,"c":112.6648892487,"v":615690.0329790807,"t":1703606400}
+{"o":112.6648892487,"h":112.7932698446,"l":103.3494927402,"c":107.1286647789,"v":1038055.1165148158,"t":1703610000}
+{"o":107.1286647789,"h":108.3227005919,"l":105.2895034038,"c":108.1466268812,"v":730789.684880115,"t":1703613600}
+{"o":108.1466268812,"h":108.5905857877,"l":106.9322661553,"c":107.3006851375,"v":475736.518637877,"t":1703617200}
+{"o":107.3006851375,"h":108.8408494057,"l":106.9859365304,"c":107.8636262009,"v":424994.3493933531,"t":1703620800}
+{"o":107.8636262009,"h":110.7771804211,"l":107.5230554818,"c":110.5009836407,"v":438742.1124043792,"t":1703624400}
+{"o":110.5009836407,"h":112.7235870369,"l":109.8406854468,"c":112.5844793209,"v":414914.7342343024,"t":1703628000}
+{"o":112.5844793209,"h":113.8103681315,"l":111.4582665407,"c":113.3886557169,"v":460487.3303002733,"t":1703631600}
+{"o":113.3886557169,"h":114.4697537096,"l":110.8880821885,"c":111.0809186407,"v":450488.6036333377,"t":1703635200}
+{"o":111.0809186407,"h":112.9838810466,"l":110.9529829601,"c":112.1010856767,"v":358783.6824056947,"t":1703638800}
+{"o":112.1010856767,"h":112.1715155262,"l":109.5837167539,"c":110.4017986042,"v":437432.2427945285,"t":1703642400}
+{"o":110.4017986042,"h":111.3538661384,"l":108.7867132637,"c":109.3704724174,"v":521770.865784083,"t":1703646000}
+{"o":109.3704724174,"h":111.6098611732,"l":109.3261175403,"c":111.1281857163,"v":348420.8723836204,"t":1703649600}
+{"o":111.1281857163,"h":112.3491860352,"l":110.7110316198,"c":112.2330498156,"v":344902.2888745818,"t":1703653200}
+{"o":112.2330498156,"h":113.5507065133,"l":111.5634055045,"c":112.6005311478,"v":339085.6767342579,"t":1703656800}
+{"o":112.6005311478,"h":113.1843129957,"l":111.7673036417,"c":112.3331812968,"v":246789.4472511103,"t":1703660400}
+{"o":112.3331812968,"h":114.3529382604,"l":111.7490211975,"c":113.6762135815,"v":316173.076831051,"t":1703664000}
+{"o":113.6762135815,"h":113.8873830121,"l":112.0983382862,"c":112.1460422259,"v":265722.5501718708,"t":1703667600}
+{"o":112.1460422259,"h":115.8038385201,"l":111.9906887615,"c":115.8038385201,"v":285911.746302076,"t":1703671200}
+{"o":115.8038385201,"h":116.1293973687,"l":113.3150197789,"c":113.7697685462,"v":375299.8042296951,"t":1703674800}
+{"o":113.7697685462,"h":114.1478912348,"l":112.4834161505,"c":113.0268717462,"v":323202.6336467299,"t":1703678400}
+{"o":113.0268717462,"h":114.0330233788,"l":112.3354366066,"c":112.3830618894,"v":409586.5983375897,"t":1703682000}
+{"o":112.3830618894,"h":112.8094567974,"l":108.2697976251,"c":109.0020004794,"v":630565.2601235071,"t":1703685600}
+{"o":109.0020004794,"h":109.7929245122,"l":107.4121092189,"c":108.699412532,"v":602233.9406837499,"t":1703689200}
+{"o":108.699412532,"h":109.0263964176,"l":105.4476449977,"c":105.4645119609,"v":672874.6148590612,"t":1703692800}
+{"o":105.4645119609,"h":109.3215887686,"l":105.4543938159,"c":108.806865701,"v":473501.7776187262,"t":1703696400}
+{"o":108.806865701,"h":111.3210300637,"l":108.0772223681,"c":110.9457928698,"v":429686.7207965617,"t":1703700000}
+{"o":110.9457928698,"h":111.2228682541,"l":107.7486993387,"c":109.7999349264,"v":384039.5027885812,"t":1703703600}
+{"o":109.7999349264,"h":111.4975328359,"l":109.2691837039,"c":110.9880305349,"v":354777.4578801619,"t":1703707200}
+{"o":110.9880305349,"h":111.3095040829,"l":109.4441150731,"c":109.9742057916,"v":316099.0423471513,"t":1703710800}
+{"o":109.9742057916,"h":110.5230660742,"l":107.410042125,"c":108.1387615685,"v":380114.879382692,"t":1703714400}
+{"o":108.1387615685,"h":108.7320140512,"l":107.4160018066,"c":107.8348245916,"v":317612.0798321795,"t":1703718000}
+{"o":107.8348245916,"h":110.4084614699,"l":107.4802905876,"c":108.3054744114,"v":413566.7865066655,"t":1703721600}
+{"o":108.3054744114,"h":108.8569230556,"l":104.88495374,"c":105.8018444645,"v":490824.0486750994,"t":1703725200}
+{"o":105.8018444645,"h":106.1492589382,"l":102.9710935607,"c":103.9476430128,"v":480676.4213540005,"t":1703728800}
+{"o":103.9476430128,"h":105.8059504883,"l":103.6264309392,"c":105.1170353059,"v":440936.3368052664,"t":1703732400}
+{"o":105.1170353059,"h":106.4953755359,"l":104.3590768836,"c":105.3614575234,"v":266172.4428614249,"t":1703736000}
+{"o":105.3614575234,"h":106.6409303001,"l":105.0733223626,"c":106.0442107595,"v":321406.2245365308,"t":1703739600}
+{"o":106.0442107595,"h":107.6382655876,"l":105.1247731453,"c":105.4325580487,"v":319642.4478658313,"t":1703743200}
+{"o":105.4325580487,"h":106.8332096579,"l":103.2261537161,"c":106.5432617559,"v":431073.3755889622,"t":1703746800}
+{"o":106.5432617559,"h":106.7604658348,"l":105.5759567979,"c":105.7672582671,"v":278201.6986083743,"t":1703750400}
+{"o":105.7672582671,"h":106.3308237004,"l":103.962366436,"c":105.2005574355,"v":267592.6769451705,"t":1703754000}
+{"o":105.2005574355,"h":107.0057085805,"l":104.8521653448,"c":106.0609052433,"v":245968.4626077348,"t":1703757600}
+{"o":106.0609052433,"h":106.7217616338,"l":105.4070173102,"c":105.7597660042,"v":204425.3847941307,"t":1703761200}
+{"o":105.7597660042,"h":106.0315012365,"l":101.6297968589,"c":102.0226756246,"v":600335.6499579402,"t":1703764800}
+{"o":102.0226756246,"h":103.2830316282,"l":100.1695701052,"c":102.0433917092,"v":517167.1860221753,"t":1703768400}
+{"o":102.0433917092,"h":102.2423845109,"l":97.3198447834,"c":99.7093809171,"v":786750.8497055791,"t":1703772000}
+{"o":99.7093809171,"h":101.5044890421,"l":99.5325998138,"c":100.5446684233,"v":437149.7684896382,"t":1703775600}
+{"o":100.5446684233,"h":101.064220953,"l":98.6112835158,"c":99.6285332889,"v":358786.4932741391,"t":1703779200}
+{"o":99.6285332889,"h":101.4914975173,"l":99.4687717908,"c":100.7042843667,"v":342305.3810224248,"t":1703782800}
+{"o":100.7042843667,"h":101.0844596001,"l":99.4379410982,"c":99.9494435902,"v":310318.4800801082,"t":1703786400}
+{"o":99.9494435902,"h":102.3629093327,"l":99.7738238964,"c":101.9349620136,"v":262391.4714653238,"t":1703790000}
+{"o":101.9349620136,"h":102.1250378693,"l":99.6373016672,"c":100.5810143578,"v":334042.9136469699,"t":1703793600}
+{"o":100.5810143578,"h":102.1805759542,"l":100.2792901643,"c":101.2731890392,"v":388845.926448544,"t":1703797200}
+{"o":101.2731890392,"h":104.7119229645,"l":100.9931788623,"c":104.4862982981,"v":388800.1864933749,"t":1703800800}
+{"o":104.4862982981,"h":104.6496518797,"l":102.7055185113,"c":102.7468060181,"v":351075.7810525471,"t":1703804400}
+{"o":102.7468060181,"h":103.3691626486,"l":100.4106723175,"c":100.9305837467,"v":484814.4105959688,"t":1703808000}
+{"o":100.9305837467,"h":104.1661446761,"l":100.384548531,"c":103.4629946859,"v":533571.3472425217,"t":1703811600}
+{"o":103.4629946859,"h":106.0027571239,"l":103.2368143021,"c":105.4855829205,"v":514817.2995474604,"t":1703815200}
+{"o":105.4855829205,"h":106.8934916348,"l":105.1158912243,"c":105.8976556857,"v":325249.9753195507,"t":1703818800}
+{"o":105.8976556857,"h":106.8446956304,"l":105.135879212,"c":106.1298083076,"v":303076.0033497884,"t":1703822400}
+{"o":106.1298083076,"h":107.6827887777,"l":105.3793128066,"c":107.2997106294,"v":244419.4503680522,"t":1703826000}
+{"o":107.2997106294,"h":109.4554654756,"l":106.9917913824,"c":109.172521503,"v":337804.3587387888,"t":1703829600}
+{"o":109.172521503,"h":109.2385356224,"l":105.850467171,"c":106.0997170712,"v":311524.890440942,"t":1703833200}
+{"o":106.0997170712,"h":109.5237699633,"l":106.0004000119,"c":109.360910731,"v":271106.6816844771,"t":1703836800}
+{"o":109.360910731,"h":110.6496480503,"l":108.2059647576,"c":109.8541579736,"v":369828.2058324215,"t":1703840400}
+{"o":109.8541579736,"h":110.2023124536,"l":108.6601692567,"c":108.7733117898,"v":296282.5994146848,"t":1703844000}
+{"o":108.7733117898,"h":109.7053591774,"l":108.226698136,"c":108.5389439358,"v":231228.6498512547,"t":1703847600}
+{"o":108.5389439358,"h":108.7411880427,"l":107.4021478281,"c":108.1061869684,"v":282929.621509638,"t":1703851200}
+{"o":108.1061869684,"h":109.2147311751,"l":107.1459422149,"c":108.9004743527,"v":242437.8046952532,"t":1703854800}
+{"o":108.9004743527,"h":110.954113978,"l":108.8942398583,"c":110.2190716667,"v":338303.5481530696,"t":1703858400}
+{"o":110.2190716667,"h":110.3519882518,"l":105.8992013168,"c":106.8332093736,"v":462796.9410862113,"t":1703862000}
+{"o":106.8332093736,"h":108.5518034806,"l":104.5284470078,"c":104.7264684646,"v":533051.9552487142,"t":1703865600}
+{"o":104.7264684646,"h":105.8943066629,"l":103.6030591618,"c":104.5802280287,"v":471550.2416694351,"t":1703869200}
+{"o":104.5802280287,"h":107.1436885085,"l":104.3453254514,"c":106.4728868888,"v":325842.022216558,"t":1703872800}
+{"o":106.4728868888,"h":107.5238370838,"l":105.8337653519,"c":106.7829291286,"v":213299.8565731298,"t":1703876400}
+{"o":106.7829291286,"h":107.0337805301,"l":105.3071051475,"c":105.7010528474,"v":233865.9218194861,"t":1703880000}
+{"o":105.7010528474,"h":106.6803255813,"l":104.5572676659,"c":105.215402457,"v":263579.6593045181,"t":1703883600}
+{"o":105.215402457,"h":106.4386418327,"l":103.8732461434,"c":104.9395334414,"v":286191.7486777144,"t":1703887200}
+{"o":104.9395334414,"h":107.1838715641,"l":104.9395334414,"c":107.1319765584,"v":206478.8789393763,"t":1703890800}
+{"o":107.1319765584,"h":107.5966946486,"l":106.4746582709,"c":106.8169268503,"v":208032.7803926079,"t":1703894400}
+{"o":106.8169268503,"h":108.3175667187,"l":106.1244621763,"c":107.2829040495,"v":204822.3402202957,"t":1703898000}
+{"o":107.2829040495,"h":107.3215543376,"l":105.585937166,"c":105.7616881241,"v":178902.6770114257,"t":1703901600}
+{"o":105.7616881241,"h":106.1615450811,"l":103.8718635231,"c":104.3767599699,"v":227413.8434147367,"t":1703905200}
+{"o":104.3767599699,"h":105.2648283596,"l":104.1514378969,"c":105.0019935218,"v":214342.6953388767,"t":1703908800}
+{"o":105.0019935218,"h":105.7353202433,"l":104.5080349705,"c":105.5259068084,"v":291418.9408178436,"t":1703912400}
+{"o":105.5259068084,"h":105.7431788489,"l":104.973722137,"c":105.3909433723,"v":204624.2256813104,"t":1703916000}
+{"o":105.3909433723,"h":105.7110879238,"l":103.8855004107,"c":104.0872899792,"v":210555.3652457177,"t":1703919600}
+{"o":104.0872899792,"h":104.1499628036,"l":101.8971465134,"c":102.0407806545,"v":307357.2404727832,"t":1703923200}
+{"o":102.0407806545,"h":102.6921252552,"l":101.4887175291,"c":102.4097799274,"v":273933.1912057922,"t":1703926800}
+{"o":102.4097799274,"h":103.1168944556,"l":101.8194458539,"c":102.8130297529,"v":233046.2864867457,"t":1703930400}
+{"o":102.8130297529,"h":103.274065145,"l":102.5712397673,"c":102.9379120006,"v":159045.8175410875,"t":1703934000}
+{"o":102.9379120006,"h":104.4576663488,"l":102.8600760821,"c":103.7495524912,"v":176558.6148751719,"t":1703937600}
+{"o":103.7495524912,"h":104.1886411676,"l":103.3206155984,"c":103.7165413988,"v":205503.0192854567,"t":1703941200}
+{"o":103.7165413988,"h":104.9348190849,"l":103.699408367,"c":104.7254287445,"v":221038.687586974,"t":1703944800}
+{"o":104.7254287445,"h":104.9586934883,"l":103.3798673087,"c":104.9586934883,"v":270751.5346384565,"t":1703948400}
+{"o":104.9586934883,"h":105.6966208058,"l":103.7489821703,"c":104.3120899261,"v":348111.9094406008,"t":1703952000}
+{"o":104.3120899261,"h":104.7123123867,"l":103.515708128,"c":104.496280983,"v":238502.5648825548,"t":1703955600}
+{"o":104.496280983,"h":104.6149426463,"l":103.6371135748,"c":104.039252489,"v":208227.8224353476,"t":1703959200}
+{"o":104.039252489,"h":104.8099317484,"l":103.676731639,"c":104.1353769169,"v":212395.4349125436,"t":1703962800}
+{"o":104.1353769169,"h":105.0629742577,"l":104.0732024578,"c":104.1617764747,"v":215791.3674173118,"t":1703966400}
+{"o":104.1617764747,"h":104.5527337826,"l":102.854887289,"c":103.3362163726,"v":191893.7496818906,"t":1703970000}
+{"o":103.3362163726,"h":103.4349319011,"l":102.3102901437,"c":102.5891758937,"v":181434.3184336043,"t":1703973600}
+{"o":102.5891758937,"h":103.1472819153,"l":102.0520875048,"c":102.6827936906,"v":197706.2099039312,"t":1703977200}
+{"o":102.6827936906,"h":103.6432287176,"l":102.5546855941,"c":103.4019469133,"v":204372.3158419458,"t":1703980800}
+{"o":103.4019469133,"h":103.7354157362,"l":102.0115091739,"c":102.1924863071,"v":197588.984107645,"t":1703984400}
+{"o":102.1924863071,"h":102.5745835796,"l":100.187092555,"c":101.4560107501,"v":233804.6533275534,"t":1703988000}
+{"o":101.4560107501,"h":101.5917111437,"l":100.4111571658,"c":101.4950620556,"v":218193.1507138139,"t":1703991600}
+{"o":101.4950620556,"h":103.1066415304,"l":101.2240943156,"c":102.6943502217,"v":193638.8660171416,"t":1703995200}
+{"o":102.6943502217,"h":103.2818001361,"l":102.0478186602,"c":102.113299707,"v":160216.8801792609,"t":1703998800}
+{"o":102.113299707,"h":103.5774819727,"l":102.113299707,"c":103.2451811173,"v":167630.2690279804,"t":1704002400}
+{"o":103.2451811173,"h":105.6003985889,"l":103.1022650652,"c":104.82815586,"v":209307.8714099941,"t":1704006000}
+{"o":104.82815586,"h":105.3416424972,"l":104.2310215506,"c":104.9204953159,"v":194469.3623901065,"t":1704009600}
+{"o":104.9204953159,"h":105.9385842813,"l":104.7236903612,"c":105.3024160595,"v":171183.4812517106,"t":1704013200}
+{"o":105.3024160595,"h":105.5576077964,"l":104.8710999654,"c":105.0290088345,"v":145750.0318731179,"t":1704016800}
+{"o":105.0290088345,"h":105.149993173,"l":104.6155736875,"c":105.0558655741,"v":165982.1395911334,"t":1704020400}
+{"o":105.0558655741,"h":105.9841507261,"l":103.9802130424,"c":104.2473751379,"v":186810.5460064456,"t":1704024000}
+{"o":104.2473751379,"h":104.5681018839,"l":103.5792106899,"c":104.0168104469,"v":193069.1259082459,"t":1704027600}
+{"o":104.0168104469,"h":104.5031945444,"l":103.6317839914,"c":103.8796902574,"v":167518.2234265977,"t":1704031200}
+{"o":103.8796902574,"h":104.5503908773,"l":103.042402071,"c":103.3219810182,"v":202885.8605961052,"t":1704034800}
+{"o":103.3219810182,"h":104.6965369698,"l":103.1370340585,"c":104.2443243773,"v":158750.3360576968,"t":1704038400}
+{"o":104.2443243773,"h":105.23007597,"l":104.0344307976,"c":105.1250382122,"v":180052.9550880969,"t":1704042000}
+{"o":105.1250382122,"h":105.2000966651,"l":104.3463859678,"c":104.7118883536,"v":165596.1808226302,"t":1704045600}
+{"o":104.7118883536,"h":105.2995876376,"l":104.3521356775,"c":104.5944677521,"v":146796.3785931956,"t":1704049200}
+{"o":104.5944677521,"h":105.7209867153,"l":104.3221376799,"c":105.6622108213,"v":226963.5462868232,"t":1704052800}
+{"o":105.6622108213,"h":106.0045620664,"l":104.6945548998,"c":104.8192794285,"v":235412.5764192609,"t":1704056400}
+{"o":104.8192794285,"h":104.8837306083,"l":101.3989295292,"c":101.4648510624,"v":262879.5838045746,"t":1704060000}
+{"o":101.4648510624,"h":105.8692007612,"l":100.7568399579,"c":102.5971686923,"v":318815.4897626079,"t":1704063600}
+{"o":102.5971686923,"h":104.6893903241,"l":102.5971686923,"c":102.8589752835,"v":335650.2052488847,"t":1704067200}
+{"o":102.8589752835,"h":106.3165059508,"l":102.4772258229,"c":104.9533720237,"v":270330.0508939269,"t":1704070800}
+{"o":104.9533720237,"h":105.1795509312,"l":104.1482128653,"c":104.5562862665,"v":172055.5520536867,"t":1704074400}
+{"o":104.5562862665,"h":104.8521762209,"l":103.4059720452,"c":103.8956605751,"v":192648.9438162786,"t":1704078000}
+{"o":103.8956605751,"h":104.8035815312,"l":102.4756499163,"c":103.4103653764,"v":186894.4682494282,"t":1704081600}
+{"o":103.4103653764,"h":103.6763637362,"l":102.4201868164,"c":102.5403181267,"v":134807.0769714678,"t":1704085200}
+{"o":102.5403181267,"h":103.4113691849,"l":102.4306048575,"c":103.22311469,"v":102906.9664072256,"t":1704088800}
+{"o":103.22311469,"h":104.440421443,"l":102.7902630991,"c":103.3654856107,"v":136517.8718676768,"t":1704092400}
+{"o":103.3654856107,"h":103.820461893,"l":102.8642079285,"c":103.3629137128,"v":102099.1887061339,"t":1704096000}
+{"o":103.3629137128,"h":105.0328519983,"l":102.7422315433,"c":104.9594307328,"v":136975.5199064655,"t":1704099600}
+{"o":104.9594307328,"h":105.6019497256,"l":104.8021784929,"c":105.0294314371,"v":122347.6241235444,"t":1704103200}
+{"o":105.0294314371,"h":105.4361280975,"l":104.6068846056,"c":105.1440531312,"v":106236.3339156117,"t":1704106800}
+{"o":105.1440531312,"h":106.8340218916,"l":104.7305981221,"c":105.7214710982,"v":171439.4645769135,"t":1704110400}
+{"o":105.7214710982,"h":106.6484328442,"l":105.2623310235,"c":106.2558820199,"v":174893.1401722803,"t":1704114000}
+{"o":106.2558820199,"h":106.2558820199,"l":105.2185048417,"c":105.2603756346,"v":199410.4189394315,"t":1704117600}
+{"o":105.2603756346,"h":107.228538576,"l":105.1827802461,"c":106.8852360801,"v":220172.1147494873,"t":1704121200}
+{"o":106.8852360801,"h":109.3257296915,"l":106.7281903227,"c":107.4967262348,"v":302822.0274106049,"t":1704124800}
+{"o":107.4967262348,"h":108.0767566575,"l":107.0729451227,"c":107.9437080397,"v":192647.6905880012,"t":1704128400}
+{"o":107.9437080397,"h":109.6598993795,"l":107.94221303,"c":108.8252899683,"v":275954.1551695745,"t":1704132000}
+{"o":108.8252899683,"h":110.0268337858,"l":108.3639012149,"c":109.7387262788,"v":234390.2407141159,"t":1704135600}
+{"o":109.7387262788,"h":110.4870580724,"l":108.7740552122,"c":108.9299273312,"v":283869.2504622847,"t":1704139200}
+{"o":108.9299273312,"h":109.1479144514,"l":108.3185991941,"c":108.8662849195,"v":235525.8617074099,"t":1704142800}
+{"o":108.8662849195,"h":109.2242245679,"l":107.8935869262,"c":108.8942103699,"v":181037.1057682664,"t":1704146400}
+{"o":108.8942103699,"h":110.5968355288,"l":108.8896048863,"c":110.5785982822,"v":247705.8410343728,"t":1704150000}
+{"o":110.5785982822,"h":111.4368274984,"l":109.4593895858,"c":111.3411061979,"v":330952.3959326255,"t":1704153600}
+{"o":111.3411061979,"h":113.7094809351,"l":111.3016540498,"c":112.0211372507,"v":399865.448278251,"t":1704157200}
+{"o":112.0211372507,"h":113.0397674393,"l":111.8987281182,"c":113.0050619735,"v":230969.5774545859,"t":1704160800}
+{"o":113.0050619735,"h":113.0489890832,"l":111.7587564706,"c":112.4296891355,"v":239352.3021586016,"t":1704164400}
+{"o":112.4296891355,"h":113.7865643846,"l":111.979099077,"c":113.4896698908,"v":329031.7804858648,"t":1704168000}
+{"o":113.4896698908,"h":114.2057954352,"l":113.1755263977,"c":113.6460196801,"v":281092.1414938237,"t":1704171600}
+{"o":113.6460196801,"h":114.274902327,"l":112.9013037705,"c":113.6787238322,"v":273595.116309763,"t":1704175200}
+{"o":113.6787238322,"h":115.7017557206,"l":113.6787238322,"c":115.4876053714,"v":252784.0286390626,"t":1704178800}
+{"o":115.4876053714,"h":116.0222969511,"l":114.7432596445,"c":115.5447229723,"v":234980.5626645687,"t":1704182400}
+{"o":115.5447229723,"h":117.8787408981,"l":115.3691812493,"c":116.9466183191,"v":253104.3530085277,"t":1704186000}
+{"o":116.9466183191,"h":117.5536688587,"l":115.3441984124,"c":116.362592519,"v":255638.7618602828,"t":1704189600}
+{"o":116.362592519,"h":117.2073838456,"l":113.9189800881,"c":114.8694617165,"v":240857.4174031592,"t":1704193200}
+{"o":114.8694617165,"h":115.2825261293,"l":113.8739242346,"c":113.9947464259,"v":166495.6447065913,"t":1704196800}
+{"o":113.9947464259,"h":115.0423330093,"l":113.9167192378,"c":114.3646220605,"v":176228.8507307594,"t":1704200400}
+{"o":114.3646220605,"h":114.6856070048,"l":110.360760574,"c":111.0846354018,"v":319408.3516895068,"t":1704204000}
+{"o":111.0846354018,"h":111.5970380119,"l":109.0670312463,"c":110.6393766016,"v":347372.7326138972,"t":1704207600}
+{"o":110.6393766016,"h":111.3790707612,"l":109.5385645981,"c":111.0994403044,"v":284162.348445658,"t":1704211200}
+{"o":111.0994403044,"h":111.3822892127,"l":107.9849210181,"c":108.6631347365,"v":269407.372288001,"t":1704214800}
+{"o":108.6631347365,"h":109.3778048631,"l":108.469434379,"c":108.7391628035,"v":197179.3045294404,"t":1704218400}
+{"o":108.7391628035,"h":109.9833770076,"l":107.9751342063,"c":108.5543480157,"v":240498.6332870064,"t":1704222000}
+{"o":108.5543480157,"h":109.5771660327,"l":107.9366560039,"c":107.9806605151,"v":230444.4586840544,"t":1704225600}
+{"o":107.9806605151,"h":108.8823036507,"l":107.5274433399,"c":108.8410449731,"v":226307.543025176,"t":1704229200}
+{"o":108.8410449731,"h":109.7752165624,"l":108.5234890788,"c":108.9028515814,"v":228133.8122998479,"t":1704232800}
+{"o":108.9028515814,"h":108.997057332,"l":107.041191805,"c":107.6641691333,"v":207299.4692981677,"t":1704236400}
+{"o":107.6641691333,"h":108.9041066615,"l":107.5382865512,"c":108.204369311,"v":254924.3237150937,"t":1704240000}
+{"o":108.204369311,"h":109.4067840741,"l":107.6627579138,"c":109.054659582,"v":205735.934860672,"t":1704243600}
+{"o":109.054659582,"h":109.6003773647,"l":108.4350910804,"c":108.640467655,"v":160140.9178193554,"t":1704247200}
+{"o":108.640467655,"h":109.0137710778,"l":108.1052197647,"c":108.8624924745,"v":165785.8523671153,"t":1704250800}
+{"o":108.8624924745,"h":109.164789182,"l":108.0444321476,"c":108.8338567797,"v":175156.5989583375,"t":1704254400}
+{"o":108.8338567797,"h":109.749497826,"l":108.5743807421,"c":109.2289383941,"v":209421.595071605,"t":1704258000}
+{"o":109.2289383941,"h":110.6204402275,"l":108.828304647,"c":110.1915511859,"v":272260.5513814493,"t":1704261600}
+{"o":110.1915511859,"h":110.8244739845,"l":108.4532034392,"c":108.7182367494,"v":197336.659812254,"t":1704265200}
+{"o":108.7182367494,"h":109.5100653599,"l":108.5341429724,"c":109.2418425346,"v":151355.7160867325,"t":1704268800}
+{"o":109.2418425346,"h":110.289246769,"l":109.1313304412,"c":109.8885278374,"v":191912.9017204497,"t":1704272400}
+{"o":109.8885278374,"h":110.2781665321,"l":107.514244038,"c":108.2169220071,"v":224930.3797448388,"t":1704276000}
+{"o":108.2169220071,"h":108.3790785932,"l":103.4160874342,"c":104.4099778237,"v":480492.6390123213,"t":1704279600}
+{"o":104.4099778237,"h":104.4099778237,"l":96.3815495838,"c":101.2267102239,"v":975489.2048881879,"t":1704283200}
+{"o":101.2267102239,"h":101.4906946535,"l":97.8104456036,"c":99.1791838147,"v":564705.3597294046,"t":1704286800}
+{"o":99.1791838147,"h":99.4709999514,"l":96.3409081561,"c":97.614748243,"v":479602.4353177007,"t":1704290400}
+{"o":97.614748243,"h":102.3020461098,"l":97.4905783328,"c":102.2378648204,"v":478940.3945980619,"t":1704294000}
+{"o":102.2378648204,"h":104.6070392956,"l":99.8746723654,"c":100.8460792791,"v":618730.6743404735,"t":1704297600}
+{"o":100.8460792791,"h":100.9311885729,"l":97.8901567424,"c":98.720668277,"v":321134.467342995,"t":1704301200}
+{"o":98.720668277,"h":99.7781510295,"l":96.5234105162,"c":97.6862201084,"v":297000.6850885449,"t":1704304800}
+{"o":97.6862201084,"h":99.6381480566,"l":97.4094996868,"c":98.2908316116,"v":257654.1615360813,"t":1704308400}
+{"o":98.2908316116,"h":100.6286218577,"l":98.1261203737,"c":100.4433769825,"v":228927.486854014,"t":1704312000}
+{"o":100.4433769825,"h":101.3593924449,"l":99.6423719022,"c":101.1747823283,"v":275678.5067322711,"t":1704315600}
+{"o":101.1747823283,"h":101.2135735167,"l":99.1834906688,"c":99.7179857976,"v":227921.5417574219,"t":1704319200}
+{"o":99.7179857976,"h":99.8781343917,"l":98.6698485435,"c":99.4030406239,"v":238619.9120538178,"t":1704322800}
+{"o":99.4030406239,"h":101.1891422159,"l":99.1137230455,"c":101.0751003941,"v":296984.4075958359,"t":1704326400}
+{"o":101.0751003941,"h":101.3518685167,"l":98.7809238342,"c":99.3318625095,"v":235547.758168173,"t":1704330000}
+{"o":99.3318625095,"h":101.8464635972,"l":98.9888156643,"c":101.7309394381,"v":285239.853825887,"t":1704333600}
+{"o":101.7309394381,"h":102.8398001766,"l":101.154180001,"c":102.0688270069,"v":350180.1162185509,"t":1704337200}
+{"o":102.0688270069,"h":102.3906634087,"l":101.2685503989,"c":101.5373438643,"v":266053.1527320298,"t":1704340800}
+{"o":101.5373438643,"h":102.495728188,"l":100.693616547,"c":102.1641132123,"v":284309.0343585681,"t":1704344400}
+{"o":102.1641132123,"h":102.4197939019,"l":101.3859714258,"c":101.7299024791,"v":187073.4257204872,"t":1704348000}
+{"o":101.7299024791,"h":102.1517392463,"l":99.7753311534,"c":99.8368079117,"v":212228.7650032978,"t":1704351600}
+{"o":99.8368079117,"h":100.2023941019,"l":98.6058540532,"c":99.0132147981,"v":213106.647209889,"t":1704355200}
+{"o":99.0132147981,"h":100.0496679621,"l":98.9860534815,"c":99.425070027,"v":132694.7881492312,"t":1704358800}
+{"o":99.425070027,"h":99.956488447,"l":97.8022547301,"c":99.2297774654,"v":194881.2845442274,"t":1704362400}
+{"o":99.2297774654,"h":99.8053775457,"l":98.5267429448,"c":99.42359683,"v":157561.9084956305,"t":1704366000}
+{"o":99.42359683,"h":100.7570328119,"l":99.0942149708,"c":100.3658493042,"v":213915.7467060109,"t":1704369600}
+{"o":100.3658493042,"h":101.4487491032,"l":99.2715738008,"c":100.9042448345,"v":219578.6561888835,"t":1704373200}
+{"o":100.9042448345,"h":103.1709209463,"l":100.3872151327,"c":103.1430244213,"v":261936.4981342299,"t":1704376800}
+{"o":103.1430244213,"h":105.2575726863,"l":102.5789630888,"c":104.7215520577,"v":366692.2034479844,"t":1704380400}
+{"o":104.7215520577,"h":104.9363884749,"l":102.6521238905,"c":102.9904724336,"v":317566.6134547209,"t":1704384000}
+{"o":102.9904724336,"h":104.7845669796,"l":102.6426260664,"c":104.0829633024,"v":265428.246795034,"t":1704387600}
+{"o":104.0829633024,"h":104.9037208163,"l":103.7229112587,"c":104.6670855188,"v":214158.2863468143,"t":1704391200}
+{"o":104.6670855188,"h":107.6939998493,"l":104.5625552713,"c":106.2074262368,"v":366300.3722021937,"t":1704394800}
+{"o":106.2074262368,"h":109.1014403947,"l":106.2074262368,"c":107.562351351,"v":356732.6451369976,"t":1704398400}
+{"o":107.562351351,"h":108.1399644287,"l":106.3526505251,"c":106.6538126467,"v":261739.474442673,"t":1704402000}
+{"o":106.6538126467,"h":107.8930104393,"l":105.6606675246,"c":105.8293388652,"v":260814.0690420742,"t":1704405600}
+{"o":105.8293388652,"h":106.3747307564,"l":105.4316850092,"c":105.8996088704,"v":211761.8932725048,"t":1704409200}
+{"o":105.8996088704,"h":106.4178659917,"l":103.9801227121,"c":105.098771458,"v":265634.4258194939,"t":1704412800}
+{"o":105.098771458,"h":105.6191857286,"l":101.0933143917,"c":102.0692286983,"v":374526.4019634803,"t":1704416400}
+{"o":102.0692286983,"h":103.318951937,"l":101.4698296622,"c":102.0081956907,"v":305506.4487550766,"t":1704420000}
+{"o":102.0081956907,"h":102.8439025337,"l":101.4799419512,"c":101.9159619479,"v":197248.6490353604,"t":1704423600}
+{"o":101.9159619479,"h":102.3327230347,"l":101.0446135059,"c":101.7808900181,"v":234022.3617898345,"t":1704427200}
+{"o":101.7808900181,"h":103.0511391503,"l":101.5877092566,"c":102.3598262152,"v":188941.6918573595,"t":1704430800}
+{"o":102.3598262152,"h":102.7088784203,"l":101.5439783218,"c":102.5111359291,"v":148282.1103618559,"t":1704434400}
+{"o":102.5111359291,"h":102.9760845521,"l":102.0420670739,"c":102.0804625799,"v":140711.0397790233,"t":1704438000}
+{"o":102.0804625799,"h":103.1956528483,"l":102.0621274544,"c":102.3974150612,"v":140263.3799598025,"t":1704441600}
+{"o":102.3974150612,"h":103.9273628929,"l":102.3795558108,"c":103.5211133524,"v":233934.9175900735,"t":1704445200}
+{"o":103.5211133524,"h":103.6728651254,"l":100.472102075,"c":100.7898666856,"v":199714.7369017566,"t":1704448800}
+{"o":100.7898666856,"h":101.6279859146,"l":100.4260358976,"c":100.5619091566,"v":207669.1468113727,"t":1704452400}
+{"o":100.5619091566,"h":101.8859245587,"l":99.7756458621,"c":101.5373399311,"v":223972.1945619883,"t":1704456000}
+{"o":101.5373399311,"h":102.2827695339,"l":100.8704399968,"c":101.7248773816,"v":228874.6521656161,"t":1704459600}
+{"o":101.7248773816,"h":102.0876343088,"l":97.8087113821,"c":97.9945332397,"v":476912.6538992805,"t":1704463200}
+{"o":97.9945332397,"h":99.6467246991,"l":97.9655794338,"c":98.8395077124,"v":333319.280706624,"t":1704466800}
+{"o":98.8395077124,"h":99.2901057583,"l":97.0814524052,"c":97.0814524052,"v":280965.4456306846,"t":1704470400}
+{"o":97.0814524052,"h":98.8836008798,"l":96.3961018271,"c":98.7208386232,"v":359428.7340040526,"t":1704474000}
+{"o":98.7208386232,"h":99.2203479081,"l":97.9814240666,"c":98.8973608959,"v":182339.9279495981,"t":1704477600}
+{"o":98.8973608959,"h":99.6851968757,"l":98.6411174184,"c":98.9032478775,"v":190946.7921555078,"t":1704481200}
+{"o":98.9032478775,"h":100.8735834979,"l":98.8988668376,"c":100.559204005,"v":199085.8081384244,"t":1704484800}
+{"o":100.559204005,"h":100.559204005,"l":99.3082197803,"c":100.035943873,"v":192073.1102598723,"t":1704488400}
+{"o":100.035943873,"h":100.8503038552,"l":99.0230176451,"c":100.1153830339,"v":162348.2505871744,"t":1704492000}
+{"o":100.1153830339,"h":101.3355489933,"l":100.1153830339,"c":100.8691714229,"v":195856.5627559235,"t":1704495600}
+{"o":100.8691714229,"h":101.2098575226,"l":99.473160784,"c":100.0222729988,"v":220663.7634612146,"t":1704499200}
+{"o":100.0222729988,"h":100.022617559,"l":98.7657754002,"c":99.2956677209,"v":150880.2690336104,"t":1704502800}
+{"o":99.2956677209,"h":100.049684881,"l":98.9812681319,"c":99.7174697937,"v":164969.9422252782,"t":1704506400}
+{"o":99.7174697937,"h":100.3200095947,"l":99.1565579504,"c":99.587532355,"v":133191.3603317935,"t":1704510000}
+{"o":99.587532355,"h":99.825222455,"l":97.2262927023,"c":98.1454352356,"v":246389.0372283916,"t":1704513600}
+{"o":98.1454352356,"h":98.3428627028,"l":93.8119030733,"c":95.4048876593,"v":377390.0313904199,"t":1704517200}
+{"o":95.4048876593,"h":95.4048876593,"l":92.4745166926,"c":92.9487605527,"v":411004.4495768404,"t":1704520800}
+{"o":92.9487605527,"h":95.6042683882,"l":92.8802674727,"c":95.3578919034,"v":284353.8212420286,"t":1704524400}
+{"o":95.3578919034,"h":96.1261010499,"l":94.6230160781,"c":96.1261010499,"v":179517.6703816023,"t":1704528000}
+{"o":96.1261010499,"h":96.5528112788,"l":95.5671536723,"c":95.8599178343,"v":139255.4355081603,"t":1704531600}
+{"o":95.8599178343,"h":96.1595895197,"l":95.3066167161,"c":95.567042996,"v":157282.2073078979,"t":1704535200}
+{"o":95.567042996,"h":95.8125171043,"l":94.9186036539,"c":95.3225271779,"v":147183.5695638482,"t":1704538800}
+{"o":95.3225271779,"h":96.0162889016,"l":94.1711053806,"c":94.5098728711,"v":168938.4523720075,"t":1704542400}
+{"o":94.5098728711,"h":95.5528344299,"l":93.7618455028,"c":95.2345655636,"v":243498.0603617018,"t":1704546000}
+{"o":95.2345655636,"h":97.3277543789,"l":95.2020901819,"c":96.851231287,"v":227012.9941633013,"t":1704549600}
+{"o":96.851231287,"h":97.0905642222,"l":95.7087818166,"c":96.0839040408,"v":210258.2300540483,"t":1704553200}
+{"o":96.0839040408,"h":97.014911349,"l":95.831576907,"c":96.5824802847,"v":193709.8183010981,"t":1704556800}
+{"o":96.5824802847,"h":98.4772111147,"l":96.1570655829,"c":97.7441663269,"v":250731.7234385096,"t":1704560400}
+{"o":97.7441663269,"h":98.1641687512,"l":97.05807065,"c":97.2183561441,"v":206179.6757098363,"t":1704564000}
+{"o":97.2183561441,"h":97.2185495467,"l":95.369365368,"c":95.9919355201,"v":186991.0878469225,"t":1704567600}
+{"o":95.9919355201,"h":96.5385131011,"l":94.9515517956,"c":95.2868200521,"v":176528.6144088551,"t":1704571200}
+{"o":95.2868200521,"h":95.5111885146,"l":94.1424363814,"c":95.3987951367,"v":234323.2717221032,"t":1704574800}
+{"o":95.3987951367,"h":95.4740369721,"l":93.8492503642,"c":94.1885284602,"v":180199.1830062351,"t":1704578400}
+{"o":94.1885284602,"h":94.7634334231,"l":93.1166785345,"c":94.6079014507,"v":200245.0781063316,"t":1704582000}
+{"o":94.6079014507,"h":97.1291323246,"l":94.3859560116,"c":96.4390482992,"v":187447.1411854788,"t":1704585600}
+{"o":96.4390482992,"h":96.581244322,"l":94.9730521318,"c":95.0457468372,"v":154483.9739528766,"t":1704589200}
+{"o":95.0457468372,"h":95.8935572471,"l":92.615427146,"c":93.2175498297,"v":238493.1953153729,"t":1704592800}
+{"o":93.2175498297,"h":94.3243485974,"l":93.0884462283,"c":93.7319226233,"v":143489.7213993738,"t":1704596400}
+{"o":93.7319226233,"h":95.5402112692,"l":93.6901543883,"c":95.210889624,"v":143642.2310630037,"t":1704600000}
+{"o":95.210889624,"h":96.2957842957,"l":94.5222122997,"c":94.8314214959,"v":144696.6101989288,"t":1704603600}
+{"o":94.8314214959,"h":96.0439767186,"l":94.5728468723,"c":95.5735767206,"v":127288.2357474282,"t":1704607200}
+{"o":95.5735767206,"h":96.2214710603,"l":95.125077127,"c":96.1485180433,"v":123383.7432409597,"t":1704610800}
+{"o":96.1485180433,"h":96.5167009512,"l":94.6096019569,"c":94.8498453632,"v":153897.2876334034,"t":1704614400}
+{"o":94.8498453632,"h":95.2128837382,"l":93.861681005,"c":94.0859545184,"v":151486.5922690061,"t":1704618000}
+{"o":94.0859545184,"h":95.0267869693,"l":93.9904523668,"c":94.8423570462,"v":142445.7282386937,"t":1704621600}
+{"o":94.8423570462,"h":95.9163464838,"l":94.5786999848,"c":95.4205813237,"v":140637.8426562028,"t":1704625200}
+{"o":95.4205813237,"h":95.9192099348,"l":94.5485567708,"c":95.7653140404,"v":143403.7996642864,"t":1704628800}
+{"o":95.7653140404,"h":97.308531961,"l":95.7004300375,"c":97.111785032,"v":186752.9783615729,"t":1704632400}
+{"o":97.111785032,"h":97.6220553766,"l":96.2742433753,"c":96.9022826688,"v":184434.5666530548,"t":1704636000}
+{"o":96.9022826688,"h":96.9941966938,"l":94.425424079,"c":94.9171994902,"v":198276.3078554176,"t":1704639600}
+{"o":94.9171994902,"h":95.6902679871,"l":94.0111883811,"c":94.3045672984,"v":195023.6610350735,"t":1704643200}
+{"o":94.3045672984,"h":95.5028587642,"l":93.9669059558,"c":95.1736221958,"v":183482.6921099896,"t":1704646800}
+{"o":95.1736221958,"h":95.8525680146,"l":95.0106884077,"c":95.3705011076,"v":123054.9114271633,"t":1704650400}
+{"o":95.3705011076,"h":95.7719700055,"l":94.793897302,"c":95.5807274811,"v":108539.8498332395,"t":1704654000}
+{"o":95.5807274811,"h":96.0994721561,"l":94.7329947886,"c":94.7385682571,"v":136479.6559992368,"t":1704657600}
+{"o":94.7385682571,"h":95.231759305,"l":93.0201083405,"c":93.6890914392,"v":178750.1683766787,"t":1704661200}
+{"o":93.6890914392,"h":93.731122397,"l":88.8750907709,"c":90.0344626918,"v":429048.6323131553,"t":1704664800}
+{"o":90.0344626918,"h":91.1995957238,"l":87.4803976705,"c":90.1969362236,"v":405477.7994130467,"t":1704668400}
+{"o":90.1969362236,"h":90.6651865918,"l":88.7645923857,"c":89.1866609547,"v":326206.9470934157,"t":1704672000}
+{"o":89.1866609547,"h":91.3719317225,"l":89.0342858986,"c":91.0052527608,"v":284101.4880703029,"t":1704675600}
+{"o":91.0052527608,"h":91.216240156,"l":88.1923031419,"c":88.6735306851,"v":340631.4262456308,"t":1704679200}
+{"o":88.6735306851,"h":89.0865054136,"l":85.8695405867,"c":87.9219217042,"v":465722.1663397996,"t":1704682800}
+{"o":87.9219217042,"h":90.06344555,"l":87.5420238592,"c":89.8641915505,"v":218520.5714056729,"t":1704686400}
+{"o":89.8641915505,"h":90.4122682874,"l":87.5116144671,"c":90.0502684995,"v":204220.4272154213,"t":1704690000}
+{"o":90.0502684995,"h":91.31054309,"l":89.5017318616,"c":90.0118284282,"v":177496.1137390724,"t":1704693600}
+{"o":90.0118284282,"h":91.4519052404,"l":89.6130226667,"c":90.452145291,"v":152244.8362631041,"t":1704697200}
+{"o":90.452145291,"h":91.8194036585,"l":90.3495193514,"c":90.8680654959,"v":263129.5912945183,"t":1704700800}
+{"o":90.8680654959,"h":91.3581283997,"l":89.3344722583,"c":90.0820917772,"v":141032.5759995816,"t":1704704400}
+{"o":90.0820917772,"h":91.8116288864,"l":89.7746525366,"c":91.518866955,"v":148475.3972714533,"t":1704708000}
+{"o":91.518866955,"h":92.9719775127,"l":91.0073134076,"c":92.9719775127,"v":158187.4253755412,"t":1704711600}
+{"o":92.9719775127,"h":95.285489291,"l":91.9744559016,"c":94.9974473891,"v":346550.0363450734,"t":1704715200}
+{"o":94.9974473891,"h":95.956981743,"l":94.2869375372,"c":94.736288217,"v":273478.5151828385,"t":1704718800}
+{"o":94.736288217,"h":98.7390373625,"l":94.3552474186,"c":95.07666004,"v":284611.7160373572,"t":1704722400}
+{"o":95.07666004,"h":95.9796486603,"l":94.5400017102,"c":95.5726465644,"v":353547.4634805363,"t":1704726000}
+{"o":95.5726465644,"h":96.6208979697,"l":94.6210953228,"c":95.8961631537,"v":230605.2282705832,"t":1704729600}
+{"o":95.8961631537,"h":97.7100249261,"l":94.8599442435,"c":96.1494606669,"v":384395.6716308403,"t":1704733200}
+{"o":96.1494606669,"h":99.8755341683,"l":94.3699544848,"c":99.226913652,"v":448177.2160962047,"t":1704736800}
+{"o":99.226913652,"h":100.8722312766,"l":98.5932384472,"c":100.2424541974,"v":456084.2694594312,"t":1704740400}
+{"o":100.2424541974,"h":100.4495262688,"l":97.6643893522,"c":97.7890097857,"v":339654.5941715811,"t":1704744000}
+{"o":97.7890097857,"h":99.0456039929,"l":97.3329384299,"c":97.6617022764,"v":207813.2641226238,"t":1704747600}
+{"o":97.6617022764,"h":98.9499270358,"l":97.3951449749,"c":98.9164372491,"v":190427.3200711153,"t":1704751200}
+{"o":98.9164372491,"h":99.4544865249,"l":98.1449709675,"c":98.7903609519,"v":245766.7967981856,"t":1704754800}
+{"o":98.7903609519,"h":99.5600747594,"l":95.7455869362,"c":98.299922724,"v":337072.4862101643,"t":1704758400}
+{"o":98.299922724,"h":98.8576761388,"l":97.3426202163,"c":97.9266923606,"v":206985.389765796,"t":1704762000}
+{"o":97.9266923606,"h":100.1925823295,"l":97.480035009,"c":99.4992801691,"v":198815.2635919527,"t":1704765600}
+{"o":99.4992801691,"h":100.6796375703,"l":98.7725117462,"c":100.6796375703,"v":196971.5381714365,"t":1704769200}
+{"o":100.6796375703,"h":104.6886417495,"l":98.8155679683,"c":104.3493566504,"v":415580.8087714592,"t":1704772800}
+{"o":104.3493566504,"h":104.6710818007,"l":102.396005778,"c":103.0417317818,"v":306495.7245592454,"t":1704776400}
+{"o":103.0417317818,"h":103.664476944,"l":102.1077049867,"c":102.5962813422,"v":207085.499043688,"t":1704780000}
+{"o":102.5962813422,"h":103.1452619684,"l":101.7060133387,"c":102.8443840275,"v":198080.9077782318,"t":1704783600}
+{"o":102.8443840275,"h":103.6733730137,"l":101.5884885206,"c":101.8254480685,"v":242268.8900542862,"t":1704787200}
+{"o":101.8254480685,"h":102.5619828904,"l":100.5071876794,"c":101.1225453215,"v":291410.6885482527,"t":1704790800}
+{"o":101.1225453215,"h":102.168254407,"l":100.7110444836,"c":101.4022074344,"v":164505.6514555939,"t":1704794400}
+{"o":101.4022074344,"h":103.1384876991,"l":101.3178805743,"c":102.7908205618,"v":182267.7088757806,"t":1704798000}
+{"o":102.7908205618,"h":103.7823653148,"l":99.6085964236,"c":99.7316767194,"v":330520.0425142031,"t":1704801600}
+{"o":99.7316767194,"h":102.1585811947,"l":99.4632792375,"c":101.7862175091,"v":371746.4469608698,"t":1704805200}
+{"o":101.7862175091,"h":102.784749805,"l":100.007083965,"c":100.2140448228,"v":344022.5452532322,"t":1704808800}
+{"o":100.2140448228,"h":101.3576967167,"l":99.5103868144,"c":100.6795898092,"v":309117.4514211041,"t":1704812400}
+{"o":100.6795898092,"h":102.4337287043,"l":100.2854589291,"c":101.6958132192,"v":243225.0724375398,"t":1704816000}
+{"o":101.6958132192,"h":102.114566648,"l":100.3185424145,"c":100.7632625516,"v":262099.0372951231,"t":1704819600}
+{"o":100.7632625516,"h":101.2698162801,"l":100.208730743,"c":100.7184654102,"v":307131.5047184427,"t":1704823200}
+{"o":100.7184654102,"h":100.9642795431,"l":99.1820210365,"c":99.9998640124,"v":215072.7749353289,"t":1704826800}
+{"o":99.9998640124,"h":100.1778927921,"l":97.3841344114,"c":97.6913671166,"v":246260.237314805,"t":1704830400}
+{"o":97.6913671166,"h":102.5814625883,"l":96.5741815557,"c":97.1171091704,"v":773342.2685030972,"t":1704834000}
+{"o":97.1171091704,"h":100.6663612233,"l":96.7224862484,"c":100.258961519,"v":434687.7665642254,"t":1704837600}
+{"o":100.258961519,"h":100.3729979357,"l":98.2969024,"c":100.1251389992,"v":250353.2808630058,"t":1704841200}
+{"o":100.1251389992,"h":100.9507496999,"l":98.7920923457,"c":98.9267341524,"v":315424.8056458071,"t":1704844800}
+{"o":98.9267341524,"h":99.914321587,"l":98.3390092907,"c":99.8750768084,"v":215605.9599418592,"t":1704848400}
+{"o":99.8750768084,"h":100.6630064193,"l":99.3457668307,"c":99.6503962072,"v":181919.2333941503,"t":1704852000}
+{"o":99.6503962072,"h":100.6726667966,"l":99.5108963165,"c":100.4460659701,"v":167684.2911417894,"t":1704855600}
+{"o":100.4460659701,"h":101.1299068442,"l":99.41940736,"c":99.6010328349,"v":206442.5824556748,"t":1704859200}
+{"o":99.6010328349,"h":100.279395357,"l":99.5299880439,"c":100.1378217149,"v":143298.2559213714,"t":1704862800}
+{"o":100.1378217149,"h":100.1945108336,"l":98.8966803647,"c":99.6286038972,"v":121773.5146760606,"t":1704866400}
+{"o":99.6286038972,"h":99.7626583001,"l":98.8860822405,"c":98.9569538381,"v":105065.5194944705,"t":1704870000}
+{"o":98.9569538381,"h":99.0605781695,"l":97.1722311282,"c":97.5918294789,"v":174336.0941596672,"t":1704873600}
+{"o":97.5918294789,"h":98.4295719745,"l":96.9774397441,"c":97.8596126996,"v":161361.8833917323,"t":1704877200}
+{"o":97.8596126996,"h":99.0337101792,"l":97.7072886681,"c":98.2825846106,"v":139059.4345879854,"t":1704880800}
+{"o":98.2825846106,"h":98.6421828497,"l":97.4853258303,"c":98.0998469464,"v":168258.7720519966,"t":1704884400}
+{"o":98.0998469464,"h":98.4527700374,"l":93.2592850615,"c":94.3531744011,"v":375339.3001669014,"t":1704888000}
+{"o":94.3531744011,"h":95.8569561989,"l":93.5666463386,"c":94.5275884347,"v":283556.0304931697,"t":1704891600}
+{"o":94.5275884347,"h":95.059857849,"l":93.1048608322,"c":93.3193343714,"v":262582.3676289432,"t":1704895200}
+{"o":93.3193343714,"h":95.7261713079,"l":92.8782592619,"c":95.4911120749,"v":331838.3603441585,"t":1704898800}
+{"o":95.4911120749,"h":95.8108567608,"l":94.8089735583,"c":95.2882762044,"v":230236.7520136945,"t":1704902400}
+{"o":95.2882762044,"h":97.5894985593,"l":94.8165851149,"c":97.5804328031,"v":207097.0074640014,"t":1704906000}
+{"o":97.5804328031,"h":99.0039974327,"l":97.4074865005,"c":98.6891605513,"v":281298.8065309688,"t":1704909600}
+{"o":98.6891605513,"h":98.9711747935,"l":95.9291815363,"c":97.0847439268,"v":306479.1237963595,"t":1704913200}
+{"o":97.0847439268,"h":97.6109215656,"l":94.549172408,"c":97.3542761249,"v":482997.5282125564,"t":1704916800}
+{"o":97.3542761249,"h":102.6846948355,"l":96.3636792993,"c":102.3987850999,"v":621183.8671475408,"t":1704920400}
+{"o":102.3987850999,"h":104.9053846237,"l":101.1375009618,"c":104.0911469357,"v":1055182.605660626,"t":1704924000}
+{"o":104.0911469357,"h":106.1559442833,"l":102.6694139115,"c":102.8883623212,"v":694687.0758107714,"t":1704927600}
+{"o":102.8883623212,"h":102.9898737314,"l":100.4694022639,"c":101.3539308858,"v":493325.2379359941,"t":1704931200}
+{"o":101.3539308858,"h":101.9567833143,"l":100.0853965597,"c":100.1628024118,"v":306930.9597452058,"t":1704934800}
+{"o":100.1628024118,"h":101.1753609734,"l":100.0520064828,"c":100.9594783598,"v":226301.6131538069,"t":1704938400}
+{"o":100.9594783598,"h":101.2327634785,"l":100.1168568702,"c":100.8999463327,"v":246467.4369100099,"t":1704942000}
+{"o":100.8999463327,"h":102.2979205076,"l":100.6022627102,"c":101.8837599062,"v":227378.4767697062,"t":1704945600}
+{"o":101.8837599062,"h":101.9004437434,"l":99.9505269909,"c":100.5993637754,"v":277082.1318662068,"t":1704949200}
+{"o":100.5993637754,"h":100.7130433885,"l":98.8781345051,"c":99.8734211948,"v":191345.0772441435,"t":1704952800}
+{"o":99.8734211948,"h":101.3009753984,"l":99.8734211948,"c":100.5521594711,"v":158379.905288703,"t":1704956400}
+{"o":100.5521594711,"h":101.4818049743,"l":100.4057254906,"c":101.3838010549,"v":223160.9877127569,"t":1704960000}
+{"o":101.3838010549,"h":101.8760055474,"l":100.7976095754,"c":101.3515592156,"v":161374.0319445754,"t":1704963600}
+{"o":101.3515592156,"h":105.0165711822,"l":101.309035971,"c":104.5203634574,"v":238592.883686482,"t":1704967200}
+{"o":104.5203634574,"h":105.3425857645,"l":103.8195707036,"c":105.1997610896,"v":253660.944846673,"t":1704970800}
+{"o":105.1997610896,"h":108.2933654338,"l":104.7525879752,"c":107.689855573,"v":335849.6547475508,"t":1704974400}
+{"o":107.689855573,"h":107.7469057825,"l":104.7854752322,"c":106.5814393698,"v":564314.2383882781,"t":1704978000}
+{"o":106.5814393698,"h":108.0629052991,"l":105.0279232325,"c":106.4154419816,"v":557364.0901524407,"t":1704981600}
+{"o":106.4154419816,"h":106.6256947771,"l":101.03984418,"c":101.8177998644,"v":659584.5902885196,"t":1704985200}
+{"o":101.8177998644,"h":102.403191581,"l":98.6061083921,"c":100.1808133848,"v":579088.3275317077,"t":1704988800}
+{"o":100.1808133848,"h":101.7433732798,"l":99.3632168153,"c":101.5735797158,"v":301662.3788571171,"t":1704992400}
+{"o":101.5735797158,"h":101.8826741032,"l":100.7218252092,"c":101.5330374463,"v":225207.3090633063,"t":1704996000}
+{"o":101.5330374463,"h":102.3244148658,"l":100.7196047516,"c":102.2111683033,"v":260866.9370357933,"t":1704999600}
+{"o":102.2111683033,"h":103.1636559137,"l":100.5818350837,"c":100.859586536,"v":274965.0963542477,"t":1705003200}
+{"o":100.859586536,"h":101.5886317184,"l":100.3898350445,"c":100.5810495284,"v":196062.7272920124,"t":1705006800}
+{"o":100.5810495284,"h":101.1325472487,"l":99.8354018351,"c":101.1227699841,"v":186202.1582180762,"t":1705010400}
+{"o":101.1227699841,"h":101.5710230263,"l":100.4432910359,"c":100.6925539739,"v":169069.0474345015,"t":1705014000}
+{"o":100.6925539739,"h":101.1223086936,"l":99.8796365103,"c":100.5345198314,"v":246596.3957005229,"t":1705017600}
+{"o":100.5345198314,"h":100.7239233327,"l":98.3403670415,"c":99.5407333937,"v":240372.9674641587,"t":1705021200}
+{"o":99.5407333937,"h":100.2861944403,"l":99.0749358405,"c":100.037835117,"v":186293.4759935418,"t":1705024800}
+{"o":100.037835117,"h":100.045911347,"l":98.6090748012,"c":98.6392547464,"v":174163.4241158349,"t":1705028400}
+{"o":98.6392547464,"h":99.4780161116,"l":98.4866857311,"c":98.6224742344,"v":207637.2432914059,"t":1705032000}
+{"o":98.6224742344,"h":100.4100481544,"l":98.5369983731,"c":100.3024311005,"v":163756.3915654511,"t":1705035600}
+{"o":100.3024311005,"h":101.2117942148,"l":99.8704321632,"c":99.8704321632,"v":146238.5405222375,"t":1705039200}
+{"o":99.8704321632,"h":100.0791038204,"l":99.064049595,"c":99.6272298616,"v":129210.7340192786,"t":1705042800}
+{"o":99.6272298616,"h":99.6952719895,"l":98.5535055655,"c":99.2340341917,"v":157049.6324140699,"t":1705046400}
+{"o":99.2340341917,"h":99.628926455,"l":98.4475222897,"c":99.0961145738,"v":140791.9011794323,"t":1705050000}
+{"o":99.0961145738,"h":99.499807116,"l":98.6433381897,"c":99.010699905,"v":130847.7305824677,"t":1705053600}
+{"o":99.010699905,"h":99.9610818777,"l":98.8649412604,"c":99.055210114,"v":147650.3533597103,"t":1705057200}
+{"o":99.055210114,"h":100.0530882241,"l":97.6491840769,"c":98.373657318,"v":223223.9901412409,"t":1705060800}
+{"o":98.373657318,"h":99.4496471799,"l":98.161360098,"c":98.8873062923,"v":207129.3491575439,"t":1705064400}
+{"o":98.8873062923,"h":99.7249342427,"l":98.4031073844,"c":99.2060254222,"v":246177.5182028663,"t":1705068000}
+{"o":99.2060254222,"h":99.2754703706,"l":95.8690862233,"c":96.1147274309,"v":412282.52613902,"t":1705071600}
+{"o":96.1147274309,"h":97.4341010456,"l":94.0532336847,"c":95.5602171813,"v":406194.1095482374,"t":1705075200}
+{"o":95.5602171813,"h":96.4398578836,"l":93.1124341362,"c":96.0024514115,"v":434729.1092167257,"t":1705078800}
+{"o":96.0024514115,"h":97.0789487366,"l":94.9230610466,"c":95.8273004211,"v":297893.2472809727,"t":1705082400}
+{"o":95.8273004211,"h":96.389053718,"l":95.2383347617,"c":95.8021853757,"v":205743.7148170071,"t":1705086000}
+{"o":95.8021853757,"h":96.5442145254,"l":95.6244965261,"c":95.9448896575,"v":273841.0037806372,"t":1705089600}
+{"o":95.9448896575,"h":96.2424790763,"l":92.1607586072,"c":93.5130470041,"v":356265.5421886388,"t":1705093200}
+{"o":93.5130470041,"h":93.6043994341,"l":87.9945726624,"c":90.7091971372,"v":710191.8707423494,"t":1705096800}
+{"o":90.7091971372,"h":92.5330368525,"l":90.5392036316,"c":92.4823970581,"v":365418.907750226,"t":1705100400}
+{"o":92.4823970581,"h":93.253896005,"l":91.3166031958,"c":91.4851268234,"v":251021.2314857946,"t":1705104000}
+{"o":91.4851268234,"h":92.2822739373,"l":89.612770447,"c":91.6801656308,"v":353578.6288385252,"t":1705107600}
+{"o":91.6801656308,"h":92.6462690824,"l":91.279478847,"c":91.7299221724,"v":268683.6044774349,"t":1705111200}
+{"o":91.7299221724,"h":91.9829949444,"l":90.9593425663,"c":91.5520503558,"v":223933.5138435836,"t":1705114800}
+{"o":91.5520503558,"h":92.4626177045,"l":91.2947724572,"c":92.2670081099,"v":165604.177828534,"t":1705118400}
+{"o":92.2670081099,"h":93.2992438901,"l":91.9904976505,"c":93.2088389666,"v":133077.0203036484,"t":1705122000}
+{"o":93.2088389666,"h":93.8251038789,"l":93.0023875081,"c":93.543757593,"v":124240.1684107321,"t":1705125600}
+{"o":93.543757593,"h":93.9962047514,"l":93.2054906892,"c":93.317687167,"v":135083.5040569037,"t":1705129200}
+{"o":93.317687167,"h":93.972772313,"l":93.2804920685,"c":93.6802063365,"v":126307.1842080527,"t":1705132800}
+{"o":93.6802063365,"h":93.8026063905,"l":92.8565252187,"c":93.2505823554,"v":128812.2937367184,"t":1705136400}
+{"o":93.2505823554,"h":93.3374380978,"l":92.2401023912,"c":92.3647660756,"v":153034.1742444193,"t":1705140000}
+{"o":92.3647660756,"h":93.0379148076,"l":92.1704390738,"c":92.937094641,"v":128178.4037483702,"t":1705143600}
+{"o":92.937094641,"h":93.2946846665,"l":92.4046143475,"c":93.0641207344,"v":125757.4129453734,"t":1705147200}
+{"o":93.0641207344,"h":93.4458720498,"l":92.6270311319,"c":92.9199788586,"v":179938.3559737469,"t":1705150800}
+{"o":92.9199788586,"h":93.003915245,"l":91.8439970074,"c":92.4934784646,"v":197937.6405397887,"t":1705154400}
+{"o":92.4934784646,"h":94.0246859064,"l":92.4520933549,"c":93.6439100849,"v":256189.2758529134,"t":1705158000}
+{"o":93.6439100849,"h":93.7587333584,"l":92.7349988203,"c":92.9018788002,"v":258528.2385934159,"t":1705161600}
+{"o":92.9018788002,"h":93.7948109226,"l":92.3409138336,"c":93.5681953003,"v":290587.4495057967,"t":1705165200}
+{"o":93.5681953003,"h":94.1001924328,"l":93.0001857692,"c":93.9545623697,"v":258829.3287955426,"t":1705168800}
+{"o":93.9545623697,"h":96.3355971046,"l":93.9330733355,"c":95.5932761304,"v":329845.3008639088,"t":1705172400}
+{"o":95.5932761304,"h":97.5924222201,"l":95.4253952325,"c":97.460672119,"v":338997.1559040924,"t":1705176000}
+{"o":97.460672119,"h":97.7380920926,"l":96.4576685738,"c":97.2325482424,"v":280205.2732410754,"t":1705179600}
+{"o":97.2325482424,"h":97.45206711,"l":95.8731527117,"c":96.9556038424,"v":255081.0832074388,"t":1705183200}
+{"o":96.9556038424,"h":97.2163652803,"l":96.126438831,"c":96.595617157,"v":262439.3716054021,"t":1705186800}
+{"o":96.595617157,"h":96.8534077596,"l":94.9301041417,"c":95.1911573922,"v":265904.715175876,"t":1705190400}
+{"o":95.1911573922,"h":96.8337001957,"l":95.1624194594,"c":96.7103548836,"v":229869.0090577342,"t":1705194000}
+{"o":96.7103548836,"h":97.2379058289,"l":95.400279434,"c":96.4196332806,"v":203022.9013286576,"t":1705197600}
+{"o":96.4196332806,"h":97.6427605312,"l":95.8590763836,"c":97.590685169,"v":188660.0016854664,"t":1705201200}
+{"o":97.590685169,"h":97.6848836106,"l":96.7557474299,"c":96.9936591349,"v":256014.0201115119,"t":1705204800}
+{"o":96.9936591349,"h":99.0602085288,"l":96.9117064887,"c":98.2750180778,"v":229149.7132205906,"t":1705208400}
+{"o":98.2750180778,"h":99.5159971396,"l":98.1141779636,"c":98.6528184804,"v":215478.5184085516,"t":1705212000}
+{"o":98.6528184804,"h":99.0259796963,"l":98.123109769,"c":98.987158734,"v":192985.722209316,"t":1705215600}
+{"o":98.987158734,"h":99.3108905403,"l":98.0797570224,"c":98.3646922365,"v":164813.2006799378,"t":1705219200}
+{"o":98.3646922365,"h":98.9131342225,"l":97.755818513,"c":98.6539396099,"v":130744.2347413943,"t":1705222800}
+{"o":98.6539396099,"h":98.7086750979,"l":97.8163589693,"c":98.011131147,"v":164763.5668740669,"t":1705226400}
+{"o":98.011131147,"h":98.0408501483,"l":97.3251926935,"c":97.510372202,"v":190866.4581017841,"t":1705230000}
+{"o":97.510372202,"h":98.0128803145,"l":97.0567711093,"c":97.104062032,"v":165041.9124184922,"t":1705233600}
+{"o":97.104062032,"h":98.5571876004,"l":96.8915077291,"c":98.4660373799,"v":196170.4596705541,"t":1705237200}
+{"o":98.4660373799,"h":99.6531183173,"l":98.0558433861,"c":98.8003720196,"v":286782.6593840407,"t":1705240800}
+{"o":98.8003720196,"h":101.8629026076,"l":98.6863908064,"c":100.340199313,"v":295477.3369499489,"t":1705244400}
+{"o":100.340199313,"h":103.3219042041,"l":100.0416423726,"c":102.3315052453,"v":477280.2796889291,"t":1705248000}
+{"o":102.3315052453,"h":102.3972398705,"l":101.1255356066,"c":101.3665923185,"v":312405.1377466467,"t":1705251600}
+{"o":101.3665923185,"h":101.8758544679,"l":98.9356544808,"c":99.8744501915,"v":290092.3100465992,"t":1705255200}
+{"o":99.8744501915,"h":100.192037892,"l":96.7524077841,"c":96.8965199622,"v":321474.2435439668,"t":1705258800}
+{"o":96.8965199622,"h":98.0082360105,"l":96.1079922487,"c":97.1415070666,"v":338004.9646534981,"t":1705262400}
+{"o":97.1415070666,"h":98.2353971358,"l":96.1417265302,"c":98.0340238967,"v":351867.0731927559,"t":1705266000}
+{"o":98.0340238967,"h":98.4627964202,"l":96.9485028849,"c":97.4342136579,"v":286643.5421554682,"t":1705269600}
+{"o":97.4342136579,"h":97.5823031524,"l":94.4982275648,"c":94.552970635,"v":449183.8763569979,"t":1705273200}
+{"o":94.552970635,"h":96.8011365837,"l":94.4861763149,"c":96.4286552203,"v":256259.2728144702,"t":1705276800}
+{"o":96.4286552203,"h":96.9621012297,"l":96.0391433282,"c":96.4302400209,"v":230263.6055589474,"t":1705280400}
+{"o":96.4302400209,"h":97.4478621118,"l":96.2517716121,"c":97.4478621118,"v":216818.2350029251,"t":1705284000}
+{"o":97.4478621118,"h":97.6496856407,"l":96.3942933721,"c":96.637650027,"v":221584.7699016375,"t":1705287600}
+{"o":96.637650027,"h":97.0490029424,"l":96.0919507166,"c":96.9122410049,"v":199785.1470282491,"t":1705291200}
+{"o":96.9122410049,"h":97.5215300667,"l":96.259319742,"c":96.8145733037,"v":255865.365033021,"t":1705294800}
+{"o":96.8145733037,"h":97.0855666556,"l":96.1152031088,"c":96.4251083887,"v":211517.6642020034,"t":1705298400}
+{"o":96.4251083887,"h":96.7293109087,"l":95.6865727823,"c":96.23245621,"v":239164.9023988044,"t":1705302000}
+{"o":96.23245621,"h":96.3243040949,"l":95.1029806883,"c":95.4954882818,"v":273791.6502180102,"t":1705305600}
+{"o":95.4954882818,"h":96.5293617932,"l":95.1030869959,"c":96.3701946098,"v":190578.3098547064,"t":1705309200}
+{"o":96.3701946098,"h":96.637707647,"l":95.8087942124,"c":96.2268808855,"v":189354.3297594401,"t":1705312800}
+{"o":96.2268808855,"h":96.2765988428,"l":95.6129504655,"c":96.2521749526,"v":167997.3985142658,"t":1705316400}
+{"o":96.2521749526,"h":96.3811746984,"l":95.3550887797,"c":95.729219665,"v":194198.743707687,"t":1705320000}
+{"o":95.729219665,"h":96.5358709727,"l":95.3686723909,"c":96.2799728471,"v":214006.5373773361,"t":1705323600}
+{"o":96.2799728471,"h":96.3083740469,"l":93.816292684,"c":94.393563907,"v":333861.7826060586,"t":1705327200}
+{"o":94.393563907,"h":95.1344355234,"l":93.8398374854,"c":94.2295496633,"v":286846.7299200902,"t":1705330800}
+{"o":94.2295496633,"h":95.509736404,"l":94.0402878821,"c":95.1095423266,"v":257849.2942300654,"t":1705334400}
+{"o":95.1095423266,"h":96.1751804098,"l":95.1095423266,"c":95.9251269749,"v":199263.4428431595,"t":1705338000}
+{"o":95.9251269749,"h":97.364746246,"l":95.9143741231,"c":96.2840286745,"v":235532.7617437764,"t":1705341600}
+{"o":96.2840286745,"h":97.1536709718,"l":96.1375605006,"c":96.6399445034,"v":256870.9544879425,"t":1705345200}
+{"o":96.6399445034,"h":97.1809698478,"l":95.0639941697,"c":95.9405590004,"v":352037.9881338337,"t":1705348800}
+{"o":95.9405590004,"h":95.9931089302,"l":95.1495875088,"c":95.200842657,"v":263831.9039293667,"t":1705352400}
+{"o":95.200842657,"h":95.4745516286,"l":93.9439457947,"c":94.8691017905,"v":337516.4271152789,"t":1705356000}
+{"o":94.8691017905,"h":95.3336570042,"l":94.5943621715,"c":95.0688613367,"v":234969.9698978088,"t":1705359600}
+{"o":95.0688613367,"h":95.7687255475,"l":95.0688613367,"c":95.6567051862,"v":228712.8863954792,"t":1705363200}
+{"o":95.6567051862,"h":96.5770829206,"l":95.5687235125,"c":96.1856656877,"v":242041.8806752651,"t":1705366800}
+{"o":96.1856656877,"h":96.8849548388,"l":95.8790712868,"c":96.19258766,"v":192404.2622044625,"t":1705370400}
+{"o":96.19258766,"h":96.8819588821,"l":96.1178874177,"c":96.7917714973,"v":188529.4501345124,"t":1705374000}
+{"o":96.7917714973,"h":96.9980663193,"l":96.392597964,"c":96.392597964,"v":183430.0159459473,"t":1705377600}
+{"o":96.392597964,"h":97.1115436538,"l":96.0844262235,"c":96.1776365315,"v":167679.8268396711,"t":1705381200}
+{"o":96.1776365315,"h":96.5248218314,"l":96.0180251591,"c":96.4950135303,"v":145467.9832604895,"t":1705384800}
+{"o":96.4950135303,"h":98.8709779717,"l":96.4186882017,"c":98.4100518229,"v":225901.9867951054,"t":1705388400}
+{"o":98.4100518229,"h":98.9515781293,"l":97.6019376662,"c":98.4410169068,"v":221358.4857560411,"t":1705392000}
+{"o":98.4410169068,"h":98.8423003578,"l":97.8992946821,"c":98.1123945491,"v":153098.5044930453,"t":1705395600}
+{"o":98.1123945491,"h":98.2316002824,"l":97.1881594239,"c":97.549004813,"v":141127.98494298,"t":1705399200}
+{"o":97.549004813,"h":98.0681513254,"l":97.0329549559,"c":97.4621271956,"v":153379.7495418347,"t":1705402800}
+{"o":97.4621271956,"h":98.0389121155,"l":97.3349391453,"c":97.8406839596,"v":152232.0822774781,"t":1705406400}
+{"o":97.8406839596,"h":97.9081812467,"l":96.3626559477,"c":96.666128178,"v":211043.5618423093,"t":1705410000}
+{"o":96.666128178,"h":97.3104569823,"l":94.8761206658,"c":96.8279846776,"v":336073.5928409265,"t":1705413600}
+{"o":96.8279846776,"h":98.4478623672,"l":96.2896453722,"c":98.0556142735,"v":333450.4883991705,"t":1705417200}
+{"o":98.0556142735,"h":98.5625440674,"l":97.00482794,"c":97.8236499787,"v":265283.0401869827,"t":1705420800}
+{"o":97.8236499787,"h":97.924192968,"l":97.1821485216,"c":97.7633972597,"v":229903.1117401934,"t":1705424400}
+{"o":97.7633972597,"h":97.892086179,"l":96.8731816689,"c":97.4427240016,"v":220243.2005749346,"t":1705428000}
+{"o":97.4427240016,"h":97.8188644442,"l":97.1204298479,"c":97.5904901663,"v":226397.8171103355,"t":1705431600}
+{"o":97.5904901663,"h":98.0810411119,"l":97.4490841032,"c":97.8882179035,"v":225165.9470469485,"t":1705435200}
+{"o":97.8882179035,"h":99.3809945242,"l":97.8882179035,"c":99.1645917554,"v":306174.1235088934,"t":1705438800}
+{"o":99.1645917554,"h":99.4662695659,"l":98.704767615,"c":98.9622786386,"v":258197.315825197,"t":1705442400}
+{"o":98.9622786386,"h":99.1266022382,"l":98.2037160106,"c":98.3349596803,"v":234501.3292527857,"t":1705446000}
+{"o":98.3349596803,"h":99.747891712,"l":97.9839379006,"c":99.3589524558,"v":244236.8656766626,"t":1705449600}
+{"o":99.3589524558,"h":101.4159478703,"l":99.0403098348,"c":100.1919205909,"v":306914.3270162151,"t":1705453200}
+{"o":100.1919205909,"h":101.6390950242,"l":99.6248305472,"c":101.4135268735,"v":266582.3181970254,"t":1705456800}
+{"o":101.4135268735,"h":101.4283315805,"l":100.3464517617,"c":100.8361842921,"v":220622.5471843011,"t":1705460400}
+{"o":100.8361842921,"h":101.0964583998,"l":99.8771878681,"c":100.1865680035,"v":184829.4325344001,"t":1705464000}
+{"o":100.1865680035,"h":100.4769642894,"l":98.7512729038,"c":98.8207153303,"v":197245.7390737874,"t":1705467600}
+{"o":98.8207153303,"h":99.64075671,"l":98.624100328,"c":99.2798576104,"v":152744.1386318362,"t":1705471200}
+{"o":99.2798576104,"h":99.5841126532,"l":97.9221445752,"c":98.1346281408,"v":158986.4874000206,"t":1705474800}
+{"o":98.1346281408,"h":98.6664942036,"l":97.4662897773,"c":98.5674154974,"v":187399.4198323188,"t":1705478400}
+{"o":98.5674154974,"h":100.2073278849,"l":98.5637200358,"c":99.8966434218,"v":191914.7295186746,"t":1705482000}
+{"o":99.8966434218,"h":102.8272280043,"l":99.6861817663,"c":102.5453158956,"v":301218.8964363746,"t":1705485600}
+{"o":102.5453158956,"h":103.5731924163,"l":101.7184472743,"c":102.7186510789,"v":299188.923200116,"t":1705489200}
+{"o":102.7186510789,"h":103.0988923104,"l":101.381610181,"c":103.0675241434,"v":282960.3862063835,"t":1705492800}
+{"o":103.0675241434,"h":103.4000370275,"l":101.565320179,"c":101.8756629334,"v":257246.291441845,"t":1705496400}
+{"o":101.8756629334,"h":103.0757950816,"l":100.4885046819,"c":101.9456952962,"v":430638.2930517267,"t":1705500000}
+{"o":101.9456952962,"h":102.8807693562,"l":99.5944030661,"c":100.0742144588,"v":458459.0212698111,"t":1705503600}
+{"o":100.0742144588,"h":100.2386867218,"l":98.6907349332,"c":99.446631045,"v":458858.6446029397,"t":1705507200}
+{"o":99.446631045,"h":99.9934281165,"l":98.1070088714,"c":99.772631124,"v":337913.1615604929,"t":1705510800}
+{"o":99.772631124,"h":101.1036026287,"l":98.8713989873,"c":101.0316149458,"v":330118.4626049746,"t":1705514400}
+{"o":101.0316149458,"h":101.683783151,"l":100.3187655103,"c":101.3943128935,"v":451711.1148034146,"t":1705518000}
+{"o":101.3943128935,"h":102.4998472991,"l":100.9976531195,"c":101.9810461921,"v":373567.7484738327,"t":1705521600}
+{"o":101.9810461921,"h":102.8568408817,"l":101.5016374431,"c":102.6324651563,"v":324575.6377273223,"t":1705525200}
+{"o":102.6324651563,"h":102.7635342216,"l":100.8212125502,"c":101.793301659,"v":370075.3958481178,"t":1705528800}
+{"o":101.793301659,"h":103.0330954878,"l":100.9543356554,"c":102.7170925338,"v":438535.2602155787,"t":1705532400}
+{"o":102.7170925338,"h":103.9089313209,"l":100.9433737934,"c":101.6409672207,"v":432599.8309725829,"t":1705536000}
+{"o":101.6409672207,"h":101.9143714881,"l":100.2412967004,"c":100.9013487419,"v":304596.310243657,"t":1705539600}
+{"o":100.9013487419,"h":101.8094024727,"l":100.5919054816,"c":101.5912593385,"v":275523.6958552842,"t":1705543200}
+{"o":101.5912593385,"h":101.6956244431,"l":100.2964316493,"c":100.5662844742,"v":270865.6434970211,"t":1705546800}
+{"o":100.5662844742,"h":101.0610535309,"l":99.9816527707,"c":100.6157552384,"v":198580.7463388382,"t":1705550400}
+{"o":100.6157552384,"h":101.4754957266,"l":100.499740912,"c":101.388171957,"v":191812.6604706699,"t":1705554000}
+{"o":101.388171957,"h":102.1370552073,"l":101.1782309529,"c":102.0117669305,"v":238551.223126385,"t":1705557600}
+{"o":102.0117669305,"h":102.3368841742,"l":100.648284542,"c":101.4591046899,"v":386072.4588450277,"t":1705561200}
+{"o":101.4591046899,"h":101.9291213289,"l":101.1153912667,"c":101.3447989774,"v":277034.3154001324,"t":1705564800}
+{"o":101.3447989774,"h":101.6509272066,"l":100.5282536804,"c":100.5780739734,"v":235027.1510396404,"t":1705568400}
+{"o":100.5780739734,"h":101.0923868248,"l":99.0587898891,"c":99.1773400311,"v":240710.9016036114,"t":1705572000}
+{"o":99.1773400311,"h":99.742288916,"l":99.1161297468,"c":99.6799977557,"v":230140.4345944284,"t":1705575600}
+{"o":99.6799977557,"h":99.6869076919,"l":98.5926054957,"c":99.2644642397,"v":234143.3693717884,"t":1705579200}
+{"o":99.2644642397,"h":99.8450772232,"l":97.6174620161,"c":99.3752924408,"v":285575.0874206129,"t":1705582800}
+{"o":99.3752924408,"h":100.0100518681,"l":99.1273710413,"c":99.8310587326,"v":264160.8733147121,"t":1705586400}
+{"o":99.8310587326,"h":99.9340399433,"l":98.8010358418,"c":98.8985868348,"v":288456.3601235502,"t":1705590000}
+{"o":98.8985868348,"h":98.9811255015,"l":95.4484405328,"c":96.3160475203,"v":542242.7488601439,"t":1705593600}
+{"o":96.3160475203,"h":96.6390370654,"l":94.9345616449,"c":96.0758756705,"v":551025.81998264,"t":1705597200}
+{"o":96.0758756705,"h":96.2494905442,"l":94.2748529633,"c":95.4220000645,"v":408157.3051158649,"t":1705600800}
+{"o":95.4220000645,"h":95.7547865412,"l":92.1265502786,"c":92.9170710678,"v":478713.000585918,"t":1705604400}
+{"o":92.9170710678,"h":95.3671540752,"l":92.9170273923,"c":94.4637100219,"v":460871.425604921,"t":1705608000}
+{"o":94.4637100219,"h":95.1150387796,"l":93.9829501282,"c":94.7469672028,"v":334422.1016162322,"t":1705611600}
+{"o":94.7469672028,"h":95.5733233505,"l":94.5088567886,"c":95.3195538608,"v":285716.1852153206,"t":1705615200}
+{"o":95.3195538608,"h":95.5376708644,"l":94.5398837198,"c":95.081123961,"v":310586.3493123675,"t":1705618800}
+{"o":95.081123961,"h":95.4606984479,"l":94.3204397747,"c":94.8133793394,"v":266859.2263837238,"t":1705622400}
+{"o":94.8133793394,"h":94.8711241088,"l":93.5868937553,"c":94.152713936,"v":245051.7276157309,"t":1705626000}
+{"o":94.152713936,"h":94.3962364775,"l":93.0648304966,"c":93.1795010069,"v":257430.086156893,"t":1705629600}
+{"o":93.1795010069,"h":93.8933456467,"l":92.1769535152,"c":93.6893785451,"v":298587.4472413568,"t":1705633200}
+{"o":93.6893785451,"h":94.6338395698,"l":93.499868527,"c":94.4785616913,"v":180312.6247846338,"t":1705636800}
+{"o":94.4785616913,"h":95.052429012,"l":94.0775860976,"c":94.6387831299,"v":148620.8064725222,"t":1705640400}
+{"o":94.6387831299,"h":95.8674151112,"l":94.5859350199,"c":95.7704937945,"v":166701.5452946739,"t":1705644000}
+{"o":95.7704937945,"h":96.0525656323,"l":94.9274302739,"c":95.1480911253,"v":148042.4376853477,"t":1705647600}
+{"o":95.1480911253,"h":95.4185466909,"l":94.4963072181,"c":95.2340260456,"v":130919.8851382885,"t":1705651200}
+{"o":95.2340260456,"h":95.7373399651,"l":94.7512604937,"c":95.2731323075,"v":132704.0148646558,"t":1705654800}
+{"o":95.2731323075,"h":96.0991565027,"l":95.0657844769,"c":95.7177387396,"v":144981.9042749557,"t":1705658400}
+{"o":95.7177387396,"h":95.8973857009,"l":95.0666470716,"c":95.434790882,"v":156022.3251759838,"t":1705662000}
+{"o":95.434790882,"h":95.438114495,"l":94.6142160579,"c":94.8942651376,"v":153325.1079982018,"t":1705665600}
+{"o":94.8942651376,"h":95.4336739317,"l":94.4520375019,"c":94.8389924369,"v":197941.2621978087,"t":1705669200}
+{"o":94.8389924369,"h":94.9420145277,"l":92.8722359169,"c":93.3445702122,"v":372561.5851384535,"t":1705672800}
+{"o":93.3445702122,"h":93.4803598782,"l":91.4456003918,"c":91.8799952749,"v":539371.2803112462,"t":1705676400}
+{"o":91.8799952749,"h":91.8813156303,"l":87.6697540726,"c":88.9150209951,"v":800672.4781538161,"t":1705680000}
+{"o":88.9150209951,"h":92.0210604433,"l":88.6727648636,"c":92.0094176364,"v":517981.533450108,"t":1705683600}
+{"o":92.0094176364,"h":94.3588185247,"l":91.343354939,"c":93.763678194,"v":493600.2628598366,"t":1705687200}
+{"o":93.763678194,"h":95.2679598327,"l":93.242539229,"c":94.7661976126,"v":359888.9264623327,"t":1705690800}
+{"o":94.7661976126,"h":95.5302402246,"l":93.4354088892,"c":93.6806466227,"v":342157.9172644524,"t":1705694400}
+{"o":93.6806466227,"h":94.4788008147,"l":93.4304785994,"c":94.2733165893,"v":292375.768211419,"t":1705698000}
+{"o":94.2733165893,"h":94.4880037798,"l":93.5509457591,"c":94.1061232565,"v":269369.4609692342,"t":1705701600}
+{"o":94.1061232565,"h":94.5573879255,"l":93.7287777274,"c":94.2849001686,"v":276398.7246517441,"t":1705705200}
+{"o":94.2849001686,"h":94.2849001686,"l":92.6810889451,"c":92.8416580029,"v":282714.3695832418,"t":1705708800}
+{"o":92.8416580029,"h":94.8998822693,"l":92.706973564,"c":94.5071956777,"v":262811.1461079983,"t":1705712400}
+{"o":94.5071956777,"h":94.5943230215,"l":93.8067720337,"c":94.2079536444,"v":246906.3616782295,"t":1705716000}
+{"o":94.2079536444,"h":94.4185673704,"l":93.7937755311,"c":94.2752665838,"v":261073.0393101471,"t":1705719600}
+{"o":94.2752665838,"h":94.3773164504,"l":93.7090929367,"c":93.7518926943,"v":225153.8277577501,"t":1705723200}
+{"o":93.7518926943,"h":93.8572774909,"l":93.1358670296,"c":93.3347637068,"v":213273.447925055,"t":1705726800}
+{"o":93.3347637068,"h":93.7136366102,"l":92.8891156942,"c":93.1589229815,"v":209178.0554116735,"t":1705730400}
+{"o":93.1589229815,"h":93.3208631722,"l":92.4889507315,"c":92.5519749685,"v":182819.7484243874,"t":1705734000}
+{"o":92.5519749685,"h":92.9348642684,"l":92.1163122791,"c":92.4683301799,"v":218782.9644658353,"t":1705737600}
+{"o":92.4683301799,"h":92.8147352893,"l":91.7686839474,"c":91.9381519606,"v":208627.3589845124,"t":1705741200}
+{"o":91.9381519606,"h":92.9786540511,"l":91.9331677695,"c":92.5881621338,"v":206499.9373299698,"t":1705744800}
+{"o":92.5881621338,"h":92.926752215,"l":92.1707375641,"c":92.6603583785,"v":215054.5725105488,"t":1705748400}
+{"o":92.6603583785,"h":92.8906914634,"l":92.2281278725,"c":92.5449071021,"v":192875.4886699879,"t":1705752000}
+{"o":92.5449071021,"h":92.8930860485,"l":92.4380896693,"c":92.7457779763,"v":216377.4234908221,"t":1705755600}
+{"o":92.7457779763,"h":92.7817662306,"l":91.6970209158,"c":91.7468888799,"v":267018.9958526386,"t":1705759200}
+{"o":91.7468888799,"h":92.2241353289,"l":90.9057449426,"c":91.537266942,"v":295709.7376811836,"t":1705762800}
+{"o":91.537266942,"h":92.0893844713,"l":91.4217438392,"c":91.7077180305,"v":258385.910775969,"t":1705766400}
+{"o":91.7077180305,"h":93.1321889412,"l":91.614952281,"c":92.773761406,"v":289560.499200432,"t":1705770000}
+{"o":92.773761406,"h":93.1960398614,"l":92.5475485485,"c":92.833377722,"v":296343.7573700289,"t":1705773600}
+{"o":92.833377722,"h":93.1735592823,"l":92.4564771376,"c":92.7448238554,"v":235924.3181873297,"t":1705777200}
+{"o":92.7448238554,"h":93.7622318165,"l":92.4246785601,"c":93.4610744299,"v":235772.2654000748,"t":1705780800}
+{"o":93.4610744299,"h":94.0970367757,"l":93.2896825963,"c":93.2995100143,"v":240673.9030869959,"t":1705784400}
+{"o":93.2995100143,"h":93.9730216777,"l":93.2995100143,"c":93.8380005372,"v":240158.124716759,"t":1705788000}
+{"o":93.8380005372,"h":93.8380005372,"l":93.0643072488,"c":93.5355295734,"v":233395.1800626671,"t":1705791600}
+{"o":93.5355295734,"h":93.6626359449,"l":92.543170153,"c":92.7509980357,"v":307533.8149792759,"t":1705795200}
+{"o":92.7509980357,"h":93.1926030984,"l":92.6284031748,"c":92.8055734489,"v":238625.2997780345,"t":1705798800}
+{"o":92.8055734489,"h":93.5210266907,"l":92.8055734489,"c":93.404325404,"v":208407.3201634477,"t":1705802400}
+{"o":93.404325404,"h":93.9444647619,"l":93.2441370635,"c":93.5165568045,"v":211433.5781866615,"t":1705806000}
+{"o":93.5165568045,"h":93.7136615474,"l":93.0125818341,"c":93.1297252646,"v":189790.5068294067,"t":1705809600}
+{"o":93.1297252646,"h":93.2437010039,"l":92.7686934497,"c":92.8703470018,"v":185440.390921279,"t":1705813200}
+{"o":92.8703470018,"h":92.9163147511,"l":92.4730318566,"c":92.5735330212,"v":184859.5549046485,"t":1705816800}
+{"o":92.5735330212,"h":93.166604262,"l":92.4731802617,"c":93.0429681303,"v":177106.8190823173,"t":1705820400}
+{"o":93.0429681303,"h":93.5426250219,"l":92.8166230271,"c":93.1583326371,"v":225156.0200987856,"t":1705824000}
+{"o":93.1583326371,"h":93.9909581829,"l":93.1583326371,"c":93.9909581829,"v":188111.8650196293,"t":1705827600}
+{"o":93.9909581829,"h":94.5975014281,"l":93.6308711591,"c":94.2459732924,"v":200854.9519941355,"t":1705831200}
+{"o":94.2459732924,"h":94.4130483943,"l":93.5171860572,"c":93.8554082657,"v":168818.2501440408,"t":1705834800}
+{"o":93.8554082657,"h":94.3035505139,"l":93.7634927944,"c":93.8116196447,"v":175750.985017256,"t":1705838400}
+{"o":93.8116196447,"h":94.1987589149,"l":93.6034705383,"c":94.1633388347,"v":262637.9927901282,"t":1705842000}
+{"o":94.1633388347,"h":94.377088787,"l":93.8165032595,"c":94.0811915964,"v":198234.8655934791,"t":1705845600}
+{"o":94.0811915964,"h":94.2426090381,"l":92.7150196069,"c":93.1960293369,"v":331839.9507594432,"t":1705849200}
+{"o":93.1960293369,"h":93.2778027098,"l":92.4028046712,"c":93.0492906308,"v":257451.4784899899,"t":1705852800}
+{"o":93.0492906308,"h":93.3219244239,"l":92.8121894992,"c":93.1059280005,"v":202281.4045710399,"t":1705856400}
+{"o":93.1059280005,"h":93.5840250145,"l":92.9305899699,"c":93.4100370126,"v":209333.0892822966,"t":1705860000}
+{"o":93.4100370126,"h":93.4778733186,"l":92.9151349126,"c":93.1636373612,"v":224018.0946285589,"t":1705863600}
+{"o":93.1636373612,"h":93.1989937616,"l":92.4052336628,"c":92.5421682862,"v":254750.6463934039,"t":1705867200}
+{"o":92.5421682862,"h":93.411236745,"l":92.4720511553,"c":93.2777917163,"v":311857.7013357276,"t":1705870800}
+{"o":93.2777917163,"h":93.3981491653,"l":92.0021818014,"c":92.2252012875,"v":252289.6717108463,"t":1705874400}
+{"o":92.2252012875,"h":92.4251443271,"l":91.4659162135,"c":91.782886625,"v":241595.2767148274,"t":1705878000}
+{"o":91.782886625,"h":92.5815457717,"l":91.2895450851,"c":92.0917893678,"v":241996.2375600052,"t":1705881600}
+{"o":92.0917893678,"h":92.5479837541,"l":90.6355460908,"c":90.8392891478,"v":308799.8277191842,"t":1705885200}
+{"o":90.8392891478,"h":91.2499952193,"l":89.7437294635,"c":89.9877278691,"v":277726.114605101,"t":1705888800}
+{"o":89.9877278691,"h":90.2913298567,"l":88.9338306062,"c":89.9366110345,"v":297783.4980060665,"t":1705892400}
+{"o":89.9366110345,"h":90.087472571,"l":88.6510191799,"c":89.2197093044,"v":228557.2315201907,"t":1705896000}
+{"o":89.2197093044,"h":90.7467555391,"l":88.8321764469,"c":90.5694204482,"v":207967.3050892014,"t":1705899600}
+{"o":90.5694204482,"h":90.7727546801,"l":90.1102545327,"c":90.4227753834,"v":152702.9590792782,"t":1705903200}
+{"o":90.4227753834,"h":90.4871257591,"l":89.5371128395,"c":89.7866856631,"v":164644.7423824537,"t":1705906800}
+{"o":89.7866856631,"h":89.8196280032,"l":88.1014074183,"c":88.6530753376,"v":255014.1382768644,"t":1705910400}
+{"o":88.6530753376,"h":89.4230253433,"l":87.703017947,"c":88.0299712982,"v":254119.1848497469,"t":1705914000}
+{"o":88.0299712982,"h":88.7486891339,"l":86.9387085804,"c":88.2690508177,"v":350972.4405614432,"t":1705917600}
+{"o":88.2690508177,"h":89.4479600754,"l":88.1255772801,"c":88.9476043728,"v":223357.5886435605,"t":1705921200}
+{"o":88.9476043728,"h":89.3752336072,"l":88.1418195914,"c":89.3191958938,"v":217907.0302994636,"t":1705924800}
+{"o":89.3191958938,"h":91.1379901634,"l":89.066381306,"c":89.2913017039,"v":279038.7905332151,"t":1705928400}
+{"o":89.2913017039,"h":89.3506793866,"l":87.1190443858,"c":87.983966344,"v":337080.7408718414,"t":1705932000}
+{"o":87.983966344,"h":88.1906098582,"l":86.0365363308,"c":87.7885485159,"v":461359.032850143,"t":1705935600}
+{"o":87.7885485159,"h":88.3877261851,"l":86.0835541705,"c":86.5596783561,"v":368363.686660344,"t":1705939200}
+{"o":86.5596783561,"h":87.9286572773,"l":86.3084591726,"c":87.3481905043,"v":341028.9048776141,"t":1705942800}
+{"o":87.3481905043,"h":87.8149764003,"l":85.2560460013,"c":86.5715932057,"v":414220.9612478925,"t":1705946400}
+{"o":86.5715932057,"h":87.4222163056,"l":82.6816343344,"c":84.2618631473,"v":807953.4661790305,"t":1705950000}
+{"o":84.2618631473,"h":87.6629326721,"l":84.0798905755,"c":86.3056586102,"v":466378.4075203339,"t":1705953600}
+{"o":86.3056586102,"h":86.3197497735,"l":84.7062423446,"c":85.1584044987,"v":316461.4221930639,"t":1705957200}
+{"o":85.1584044987,"h":85.7743673253,"l":84.1368703803,"c":84.5321620541,"v":318727.798532963,"t":1705960800}
+{"o":84.5321620541,"h":85.0364368683,"l":82.8624770315,"c":84.3782157968,"v":326648.1865281239,"t":1705964400}
+{"o":84.3782157968,"h":85.62747599,"l":84.0078438729,"c":85.2786149657,"v":336944.2653663297,"t":1705968000}
+{"o":85.2786149657,"h":85.4940000675,"l":84.2413765294,"c":84.8428179341,"v":232970.1472077874,"t":1705971600}
+{"o":84.8428179341,"h":86.1033425397,"l":84.7256813952,"c":86.1033425397,"v":217078.3188461552,"t":1705975200}
+{"o":86.1033425397,"h":86.5719678507,"l":85.487323769,"c":85.7705016842,"v":219838.8015526459,"t":1705978800}
+{"o":85.7705016842,"h":86.5916409075,"l":85.7705016842,"c":85.9880736737,"v":213159.1981478234,"t":1705982400}
+{"o":85.9880736737,"h":86.3100451946,"l":85.7452048237,"c":86.0631757193,"v":238880.4487802,"t":1705986000}
+{"o":86.0631757193,"h":86.0631757193,"l":85.2033879038,"c":85.2822011368,"v":206169.271969889,"t":1705989600}
+{"o":85.2822011368,"h":85.4260449541,"l":82.8175894906,"c":83.362103471,"v":247543.5933952741,"t":1705993200}
+{"o":83.362103471,"h":84.0104476439,"l":81.2542908576,"c":81.521990487,"v":440861.9965481496,"t":1705996800}
+{"o":81.521990487,"h":82.0615867249,"l":75.2478117553,"c":80.878346804,"v":529510.534860884,"t":1706000400}
+{"o":80.878346804,"h":82.2816955341,"l":79.8217927562,"c":80.0265904762,"v":304212.2221315412,"t":1706004000}
+{"o":80.0265904762,"h":80.9996673792,"l":79.5444367378,"c":80.7086714006,"v":396239.4981164921,"t":1706007600}
+{"o":80.7086714006,"h":81.7924933581,"l":79.5560147036,"c":80.8375082868,"v":390611.3120016439,"t":1706011200}
+{"o":80.8375082868,"h":81.2147898005,"l":79.6719706648,"c":79.9709941413,"v":284035.3716987598,"t":1706014800}
+{"o":79.9709941413,"h":81.7549168914,"l":78.9121207458,"c":81.6278441432,"v":518130.8632453553,"t":1706018400}
+{"o":81.6278441432,"h":83.846688992,"l":79.9546717076,"c":83.2893090633,"v":591443.9809987654,"t":1706022000}
+{"o":83.2893090633,"h":84.0178306124,"l":82.1444123377,"c":83.7851421105,"v":381829.7077299063,"t":1706025600}
+{"o":83.7851421105,"h":84.3934815067,"l":82.8712875797,"c":83.110078048,"v":417837.2510742793,"t":1706029200}
+{"o":83.110078048,"h":84.1741955622,"l":80.6025149264,"c":81.8990719369,"v":355956.284013403,"t":1706032800}
+{"o":81.8990719369,"h":82.3982963544,"l":81.4394386948,"c":81.4724859387,"v":279506.6841683209,"t":1706036400}
+{"o":81.4724859387,"h":82.7432396167,"l":81.3770416095,"c":81.8947271216,"v":256928.848422213,"t":1706040000}
+{"o":81.8947271216,"h":82.2895595462,"l":80.9826708297,"c":81.5718703397,"v":268691.7072033031,"t":1706043600}
+{"o":81.5718703397,"h":83.5408296285,"l":81.4940363432,"c":83.2924073562,"v":255322.7026593556,"t":1706047200}
+{"o":83.2924073562,"h":85.3542278058,"l":83.1465199307,"c":84.9527466049,"v":333673.3103836084,"t":1706050800}
+{"o":84.9527466049,"h":86.407752909,"l":84.209431071,"c":86.1032585288,"v":420160.9387815428,"t":1706054400}
+{"o":86.1032585288,"h":86.3989364927,"l":84.4667951949,"c":84.5235103457,"v":282904.9369099195,"t":1706058000}
+{"o":84.5235103457,"h":85.6405528583,"l":84.3741317929,"c":85.0341708695,"v":263874.6984074236,"t":1706061600}
+{"o":85.0341708695,"h":85.1761319256,"l":84.0102712741,"c":84.1398552841,"v":387830.7898023695,"t":1706065200}
+{"o":84.1398552841,"h":84.823005107,"l":83.9326446723,"c":84.2351239656,"v":262759.4951553083,"t":1706068800}
+{"o":84.2351239656,"h":85.5385742265,"l":84.1947557163,"c":85.4089166029,"v":236965.5857516947,"t":1706072400}
+{"o":85.4089166029,"h":85.9240907107,"l":84.5191228608,"c":85.8346496787,"v":211750.8235362298,"t":1706076000}
+{"o":85.8346496787,"h":87.4473181748,"l":85.5169963185,"c":86.7576382717,"v":245781.5030677108,"t":1706079600}
+{"o":86.7576382717,"h":88.0195441998,"l":86.5245354328,"c":87.2189300038,"v":245047.5782654047,"t":1706083200}
+{"o":87.2189300038,"h":87.8231176104,"l":86.7842545723,"c":87.3434347105,"v":227355.8417612196,"t":1706086800}
+{"o":87.3434347105,"h":89.1720687305,"l":87.1489122403,"c":88.4469777755,"v":263884.4661462305,"t":1706090400}
+{"o":88.4469777755,"h":88.6115775168,"l":87.3233424651,"c":87.8829733857,"v":204428.175827826,"t":1706094000}
+{"o":87.8829733857,"h":88.6277397506,"l":87.2656018887,"c":87.2787772843,"v":263184.7925965864,"t":1706097600}
+{"o":87.2787772843,"h":87.5627087323,"l":86.1987700757,"c":86.6554675823,"v":270839.4556080387,"t":1706101200}
+{"o":86.6554675823,"h":87.8111471516,"l":85.7832080067,"c":86.5768949731,"v":360208.5390298822,"t":1706104800}
+{"o":86.5768949731,"h":88.0265868545,"l":86.0394749405,"c":87.641990828,"v":295960.4495923689,"t":1706108400}
+{"o":87.641990828,"h":88.4957280453,"l":86.9430750741,"c":88.4153986442,"v":337484.4487795295,"t":1706112000}
+{"o":88.4153986442,"h":88.4354198563,"l":87.6198808386,"c":87.8398374504,"v":277511.4685282062,"t":1706115600}
+{"o":87.8398374504,"h":87.8398374504,"l":86.2391572714,"c":86.8693991076,"v":287963.4430226443,"t":1706119200}
+{"o":86.8693991076,"h":87.1884931444,"l":86.4769906528,"c":87.0507177278,"v":233857.2255425061,"t":1706122800}
+{"o":87.0507177278,"h":88.0280836619,"l":86.5505373466,"c":86.6996769283,"v":320899.2980681771,"t":1706126400}
+{"o":86.6996769283,"h":87.5095614452,"l":86.5766145257,"c":87.1608960625,"v":275524.3858058434,"t":1706130000}
+{"o":87.1608960625,"h":88.5275061853,"l":86.9582468534,"c":88.1586845388,"v":262366.2147366134,"t":1706133600}
+{"o":88.1586845388,"h":90.0651763766,"l":88.0616235357,"c":89.4476977538,"v":330304.803970733,"t":1706137200}
+{"o":89.4476977538,"h":90.2733980566,"l":89.1280392932,"c":90.1728024507,"v":331687.8954484567,"t":1706140800}
+{"o":90.1728024507,"h":90.1741175649,"l":88.3869378414,"c":88.5580035701,"v":239692.227639586,"t":1706144400}
+{"o":88.5580035701,"h":89.3660200676,"l":88.4042217334,"c":88.6434672084,"v":224385.9143288191,"t":1706148000}
+{"o":88.6434672084,"h":89.339653062,"l":88.4186435949,"c":88.9979543507,"v":199461.253998353,"t":1706151600}
+{"o":88.9979543507,"h":89.2835939636,"l":87.9420342464,"c":88.3671756661,"v":237218.567150234,"t":1706155200}
+{"o":88.3671756661,"h":88.3671756661,"l":87.4076698904,"c":87.7809582961,"v":228625.45140655,"t":1706158800}
+{"o":87.7809582961,"h":89.2726470494,"l":87.6455457622,"c":89.069912714,"v":210833.3120833796,"t":1706162400}
+{"o":89.069912714,"h":89.1260478621,"l":88.4670107438,"c":88.8460646446,"v":194585.2590898973,"t":1706166000}
+{"o":88.8460646446,"h":89.0873454205,"l":88.2750541118,"c":88.3508148225,"v":199831.3126490663,"t":1706169600}
+{"o":88.3508148225,"h":88.7739899584,"l":87.7580079498,"c":87.8340580531,"v":156022.1515487718,"t":1706173200}
+{"o":87.8340580531,"h":88.7261038204,"l":87.2226569823,"c":88.7055394709,"v":177441.326938128,"t":1706176800}
+{"o":88.7055394709,"h":89.9736903305,"l":88.306484086,"c":89.6173570133,"v":231481.6568994921,"t":1706180400}
+{"o":89.6173570133,"h":90.0006275028,"l":87.2271747599,"c":87.7257756311,"v":251014.3136552079,"t":1706184000}
+{"o":87.7257756311,"h":88.0130759535,"l":87.1183289255,"c":87.7747746082,"v":227272.5553850816,"t":1706187600}
+{"o":87.7747746082,"h":89.1458898718,"l":87.4399059535,"c":88.819780236,"v":264707.1927832011,"t":1706191200}
+{"o":88.819780236,"h":88.8245011315,"l":86.540246253,"c":87.042547037,"v":362943.5171495305,"t":1706194800}
+{"o":87.042547037,"h":87.4926146764,"l":86.3092570439,"c":86.4088498398,"v":298159.7315625844,"t":1706198400}
+{"o":86.4088498398,"h":87.0020227855,"l":85.7331312266,"c":86.704988637,"v":310355.9968481839,"t":1706202000}
+{"o":86.704988637,"h":88.3261684476,"l":86.704988637,"c":87.2477445967,"v":344222.0638135574,"t":1706205600}
+{"o":87.2477445967,"h":88.8693932792,"l":87.0437337511,"c":88.4618792522,"v":299028.2381952726,"t":1706209200}
+{"o":88.4618792522,"h":88.4874972598,"l":87.1862286534,"c":87.6497748747,"v":280271.6233206333,"t":1706212800}
+{"o":87.6497748747,"h":88.1318726197,"l":87.2838683117,"c":87.7403588888,"v":297998.4145733067,"t":1706216400}
+{"o":87.7403588888,"h":88.1371128021,"l":87.0897548683,"c":87.8985035454,"v":219314.4612004179,"t":1706220000}
+{"o":87.8985035454,"h":88.2170259228,"l":87.2452796368,"c":87.4623678846,"v":224851.5753566938,"t":1706223600}
+{"o":87.4623678846,"h":88.2088394482,"l":86.8575369856,"c":87.6496156977,"v":229053.0409519527,"t":1706227200}
+{"o":87.6496156977,"h":87.6496156977,"l":86.6472717754,"c":87.0358100547,"v":243865.1723902077,"t":1706230800}
+{"o":87.0358100547,"h":88.8165528004,"l":86.95158321,"c":88.6617034547,"v":232788.3867054565,"t":1706234400}
+{"o":88.6617034547,"h":88.8783354864,"l":88.1935153444,"c":88.5843928802,"v":185071.1289614498,"t":1706238000}
+{"o":88.5843928802,"h":89.1103747131,"l":88.4232831057,"c":88.5708972109,"v":186956.5081766846,"t":1706241600}
+{"o":88.5708972109,"h":88.6578887546,"l":88.1084135911,"c":88.3248014022,"v":198907.2304875743,"t":1706245200}
+{"o":88.3248014022,"h":88.7316288499,"l":87.8022056872,"c":87.9554036835,"v":203478.9174491156,"t":1706248800}
+{"o":87.9554036835,"h":88.1386130201,"l":87.4150361235,"c":87.696017566,"v":245800.2428965379,"t":1706252400}
+{"o":87.696017566,"h":88.7498740875,"l":87.696017566,"c":88.3800300196,"v":214901.2731571564,"t":1706256000}
+{"o":88.3800300196,"h":89.3531454307,"l":88.0887799329,"c":88.1758824644,"v":178854.2983952275,"t":1706259600}
+{"o":88.1758824644,"h":91.400231686,"l":88.0037712091,"c":91.1267286811,"v":258530.0575342709,"t":1706263200}
+{"o":91.1267286811,"h":93.0207582828,"l":91.1267286811,"c":92.581782143,"v":341291.8071097328,"t":1706266800}
+{"o":92.581782143,"h":92.8662254505,"l":91.1384325411,"c":91.3565992132,"v":271319.6936317842,"t":1706270400}
+{"o":91.3565992132,"h":92.0282343484,"l":90.8101740939,"c":91.0400627802,"v":219780.9365314799,"t":1706274000}
+{"o":91.0400627802,"h":92.657114953,"l":90.9825593272,"c":92.5765226168,"v":306024.8129754285,"t":1706277600}
+{"o":92.5765226168,"h":93.2460662627,"l":91.6515563176,"c":92.9889647761,"v":463402.3542244172,"t":1706281200}
+{"o":92.9889647761,"h":94.6585967486,"l":92.8110804987,"c":93.8532762218,"v":520444.8469809402,"t":1706284800}
+{"o":93.8532762218,"h":94.1809718076,"l":93.2181327617,"c":93.963996976,"v":330575.6065240388,"t":1706288400}
+{"o":93.963996976,"h":94.4320393178,"l":93.332325942,"c":93.9157366886,"v":289713.2601399751,"t":1706292000}
+{"o":93.9157366886,"h":93.966627948,"l":93.244786734,"c":93.6223152569,"v":285520.5888439463,"t":1706295600}
+{"o":93.6223152569,"h":94.4304713896,"l":92.7470534169,"c":92.9279551378,"v":320940.7682839211,"t":1706299200}
+{"o":92.9279551378,"h":93.3175529578,"l":92.4118485473,"c":93.0296950079,"v":289305.8689534924,"t":1706302800}
+{"o":93.0296950079,"h":93.3462379843,"l":92.4091001141,"c":93.1206444397,"v":317477.0466399426,"t":1706306400}
+{"o":93.1206444397,"h":93.2867738093,"l":92.6129702292,"c":92.9795091262,"v":296743.8785941057,"t":1706310000}
+{"o":92.9795091262,"h":93.7393705643,"l":92.7918690131,"c":93.6035121389,"v":254906.411708086,"t":1706313600}
+{"o":93.6035121389,"h":94.4931212918,"l":93.0704401295,"c":93.4962817561,"v":262113.9282315377,"t":1706317200}
+{"o":93.4962817561,"h":94.347507201,"l":93.3836731056,"c":93.8446007518,"v":214566.1941857884,"t":1706320800}
+{"o":93.8446007518,"h":94.0169617127,"l":93.3356557248,"c":93.4934002659,"v":252010.333861597,"t":1706324400}
+{"o":93.4934002659,"h":93.566667566,"l":93.0824846968,"c":93.4139656319,"v":230041.6253728893,"t":1706328000}
+{"o":93.4139656319,"h":93.4231480334,"l":92.1279969189,"c":92.2697223953,"v":234818.2619525699,"t":1706331600}
+{"o":92.2697223953,"h":92.5958199685,"l":91.8523332213,"c":92.1204871863,"v":227970.267457711,"t":1706335200}
+{"o":92.1204871863,"h":92.3374690366,"l":91.4881800282,"c":91.9450782708,"v":238680.7697036903,"t":1706338800}
+{"o":91.9450782708,"h":92.1623846619,"l":91.4369502977,"c":91.5696444153,"v":165532.7080994356,"t":1706342400}
+{"o":91.5696444153,"h":92.8706236199,"l":91.3711833384,"c":92.5617952293,"v":190195.2596637416,"t":1706346000}
+{"o":92.5617952293,"h":93.0146684237,"l":92.4685711739,"c":92.6780823589,"v":156267.5804872897,"t":1706349600}
+{"o":92.6780823589,"h":92.8391085078,"l":92.4895422778,"c":92.7876670577,"v":206901.5677458353,"t":1706353200}
+{"o":92.7876670577,"h":92.9968293186,"l":92.4120004898,"c":92.8776544114,"v":149130.3652870141,"t":1706356800}
+{"o":92.8776544114,"h":93.3130460407,"l":92.6118236487,"c":92.9169907237,"v":181940.7564645502,"t":1706360400}
+{"o":92.9169907237,"h":93.9654853484,"l":92.7801442007,"c":93.4043863592,"v":257293.7774717646,"t":1706364000}
+{"o":93.4043863592,"h":93.7697686623,"l":93.2304996016,"c":93.512061467,"v":219745.0211975507,"t":1706367600}
+{"o":93.512061467,"h":94.1793906915,"l":92.9668010251,"c":93.1033979993,"v":226538.381844326,"t":1706371200}
+{"o":93.1033979993,"h":93.5709885165,"l":93.0124782693,"c":93.3537533825,"v":185154.1463673618,"t":1706374800}
+{"o":93.3537533825,"h":94.0392056441,"l":93.2613854684,"c":93.6293571916,"v":186816.5274525805,"t":1706378400}
+{"o":93.6293571916,"h":94.1609669851,"l":93.558711617,"c":93.8352494864,"v":179514.2419817037,"t":1706382000}
+{"o":93.8352494864,"h":94.1388263114,"l":93.6576884032,"c":94.0579450051,"v":191861.8347494392,"t":1706385600}
+{"o":94.0579450051,"h":94.4921977904,"l":93.7797547173,"c":94.2808979822,"v":215504.5567493171,"t":1706389200}
+{"o":94.2808979822,"h":94.4807521269,"l":93.9003457107,"c":94.4807521269,"v":206053.0514461066,"t":1706392800}
+{"o":94.4807521269,"h":95.2721609131,"l":94.2900389293,"c":95.0798629893,"v":216208.6305030809,"t":1706396400}
+{"o":95.0798629893,"h":95.2268996683,"l":94.1840273704,"c":94.559624015,"v":210173.6780605355,"t":1706400000}
+{"o":94.559624015,"h":95.762350586,"l":94.4916612449,"c":94.8073886577,"v":254048.8194670134,"t":1706403600}
+{"o":94.8073886577,"h":95.3151256129,"l":94.609265894,"c":95.0706011039,"v":242062.8824456449,"t":1706407200}
+{"o":95.0706011039,"h":97.5024336796,"l":94.9722491516,"c":97.410140363,"v":298408.7524776714,"t":1706410800}
+{"o":97.410140363,"h":98.0675252981,"l":97.2036766591,"c":97.7814634243,"v":343572.0078365335,"t":1706414400}
+{"o":97.7814634243,"h":97.8859404695,"l":96.3946619372,"c":96.9532355351,"v":272705.3133111864,"t":1706418000}
+{"o":96.9532355351,"h":97.0683538454,"l":96.0353599769,"c":96.3877826127,"v":221171.1193116657,"t":1706421600}
+{"o":96.3877826127,"h":96.8758436009,"l":96.2723918986,"c":96.5709628634,"v":187603.6530837957,"t":1706425200}
+{"o":96.5709628634,"h":97.8972781829,"l":96.3682921214,"c":97.2735029557,"v":201122.699443558,"t":1706428800}
+{"o":97.2735029557,"h":98.796853199,"l":97.2563088241,"c":98.0068023227,"v":232914.7238504553,"t":1706432400}
+{"o":98.0068023227,"h":100.3049842747,"l":97.9990263039,"c":99.7178637618,"v":295820.4260756591,"t":1706436000}
+{"o":99.7178637618,"h":100.012064618,"l":98.3959487257,"c":99.2231859606,"v":259068.3063265992,"t":1706439600}
+{"o":99.2231859606,"h":99.2434050491,"l":97.66961981,"c":98.6907253818,"v":350154.1559870499,"t":1706443200}
+{"o":98.6907253818,"h":99.3856922652,"l":98.1097742198,"c":98.3473084592,"v":333807.9002928157,"t":1706446800}
+{"o":98.3473084592,"h":99.077796642,"l":97.5284465254,"c":97.6024658671,"v":309010.3583798098,"t":1706450400}
+{"o":97.6024658671,"h":98.7429128959,"l":97.5417650185,"c":97.9482072047,"v":353937.9225304053,"t":1706454000}
+{"o":97.9482072047,"h":98.6955437921,"l":97.818484919,"c":98.340404061,"v":265639.342789026,"t":1706457600}
+{"o":98.340404061,"h":98.340404061,"l":96.6285962993,"c":96.9471858646,"v":309089.9160432533,"t":1706461200}
+{"o":96.9471858646,"h":97.027830313,"l":95.8864253746,"c":96.0913194067,"v":321149.6322977619,"t":1706464800}
+{"o":96.0913194067,"h":96.7592000887,"l":93.5278490001,"c":95.3340935597,"v":392681.6819933996,"t":1706468400}
+{"o":95.3340935597,"h":96.416691604,"l":94.2957296509,"c":96.1326966348,"v":393720.9787321934,"t":1706472000}
+{"o":96.1326966348,"h":97.0848037012,"l":95.7236356865,"c":96.738432195,"v":310473.6968104217,"t":1706475600}
+{"o":96.738432195,"h":96.8655892661,"l":95.5085372852,"c":95.5899144378,"v":329109.6358879216,"t":1706479200}
+{"o":95.5899144378,"h":97.1381799607,"l":95.2865390129,"c":96.9628133678,"v":364816.815998546,"t":1706482800}
+{"o":96.9628133678,"h":96.9628133678,"l":96.9628133678,"c":96.9628133678,"v":312110.0354468178,"t":1706486400}
+{"o":96.9628133678,"h":98.0542909112,"l":96.3673627816,"c":97.7186026649,"v":320311.8220123854,"t":1706490000}
+{"o":97.7186026649,"h":98.4627597874,"l":97.2490104034,"c":97.8999962612,"v":320068.9487180941,"t":1706493600}
+{"o":97.8999962612,"h":99.8087902555,"l":97.7129522744,"c":98.668065246,"v":325715.3293851639,"t":1706497200}
+{"o":98.668065246,"h":98.7651481311,"l":97.7357877413,"c":97.9218172097,"v":292746.0453453579,"t":1706500800}
+{"o":97.9218172097,"h":98.3283388379,"l":96.9918657751,"c":97.1508194075,"v":241192.3371965928,"t":1706504400}
+{"o":97.1508194075,"h":98.2814880828,"l":97.1191702575,"c":98.0474379828,"v":225358.3721102527,"t":1706508000}
+{"o":98.0474379828,"h":98.5701967739,"l":97.3681813372,"c":97.4934585768,"v":212205.1517328958,"t":1706511600}
+{"o":97.4934585768,"h":98.1096891311,"l":97.0412672305,"c":97.8295049984,"v":244669.5976125084,"t":1706515200}
+{"o":97.8295049984,"h":98.36699822,"l":97.1312914296,"c":98.0510670078,"v":223302.7700466166,"t":1706518800}
+{"o":98.0510670078,"h":98.7197142419,"l":97.6232342304,"c":98.5106941421,"v":172424.3807781641,"t":1706522400}
+{"o":98.5106941421,"h":98.7607810211,"l":97.84501372,"c":98.2262583132,"v":236847.7769867895,"t":1706526000}
+{"o":98.2262583132,"h":98.7182939671,"l":97.3474955588,"c":97.8241980702,"v":272740.1782446905,"t":1706529600}
+{"o":97.8241980702,"h":97.8241980702,"l":96.5977148017,"c":96.97824813,"v":404283.7336199602,"t":1706533200}
+{"o":96.97824813,"h":97.7613045012,"l":96.3190732163,"c":96.7814720946,"v":372686.5619870257,"t":1706536800}
+{"o":96.7814720946,"h":98.153384079,"l":96.5463670793,"c":98.1064536245,"v":241912.6273042098,"t":1706540400}
+{"o":98.1064536245,"h":102.6250418965,"l":98.1064536245,"c":101.8606790724,"v":442186.3100214779,"t":1706544000}
+{"o":101.8606790724,"h":102.4385697045,"l":101.0749292502,"c":101.3396943648,"v":341736.8506288078,"t":1706547600}
+{"o":101.3396943648,"h":101.836904764,"l":100.4731881807,"c":100.9644801143,"v":294611.2314463921,"t":1706551200}
+{"o":100.9644801143,"h":101.8856928291,"l":100.9372406994,"c":101.3843636776,"v":222930.6947991944,"t":1706554800}
+{"o":101.3843636776,"h":102.285354811,"l":101.3343839149,"c":102.0909209152,"v":202200.947100598,"t":1706558400}
+{"o":102.0909209152,"h":102.3757865893,"l":101.9214638724,"c":101.9351425064,"v":200285.6746712177,"t":1706562000}
+{"o":101.9351425064,"h":102.3640147804,"l":101.5257060471,"c":101.8071329717,"v":211062.4364709613,"t":1706565600}
+{"o":101.8071329717,"h":102.7706403318,"l":101.4989190013,"c":102.5220693516,"v":256377.0252416792,"t":1706569200}
+{"o":102.5220693516,"h":102.8445798749,"l":101.8235410334,"c":101.9045878126,"v":228024.3000261401,"t":1706572800}
+{"o":101.9045878126,"h":103.819363421,"l":101.7969784047,"c":103.644357085,"v":295206.2181982913,"t":1706576400}
+{"o":103.644357085,"h":104.6312071963,"l":103.1684185084,"c":103.9916719019,"v":259843.3161165785,"t":1706580000}
+{"o":103.9916719019,"h":104.5957359643,"l":102.8360943092,"c":102.9770950332,"v":266079.9075624443,"t":1706583600}
+{"o":102.9770950332,"h":103.2459759496,"l":102.2743669122,"c":103.033565821,"v":183439.2006073513,"t":1706587200}
+{"o":103.033565821,"h":103.8850388741,"l":102.6456950531,"c":103.5540624397,"v":204928.9994471705,"t":1706590800}
+{"o":103.5540624397,"h":104.1365831336,"l":103.054279053,"c":104.1136198263,"v":217953.0151665129,"t":1706594400}
+{"o":104.1136198263,"h":104.2336007108,"l":103.6272664693,"c":103.7000081274,"v":178572.9104460778,"t":1706598000}
+{"o":103.7000081274,"h":104.8296980317,"l":103.2637742927,"c":104.2569366742,"v":213211.8819641605,"t":1706601600}
+{"o":104.2569366742,"h":104.852100622,"l":103.8681728526,"c":104.2876098321,"v":177326.0090938208,"t":1706605200}
+{"o":104.2876098321,"h":105.3051138179,"l":103.8550136417,"c":105.0049010161,"v":173736.0399641348,"t":1706608800}
+{"o":105.0049010161,"h":107.1914513156,"l":105.0049010161,"c":106.8844609688,"v":265946.3301317532,"t":1706612400}
+{"o":106.8844609688,"h":107.1791438963,"l":104.9565077249,"c":105.5123557495,"v":327550.3453648089,"t":1706616000}
+{"o":105.5123557495,"h":106.2041059442,"l":104.4124457278,"c":105.2548904286,"v":308784.3387471742,"t":1706619600}
+{"o":105.2548904286,"h":106.6598529805,"l":104.5009593213,"c":106.2628424336,"v":295723.3752845299,"t":1706623200}
+{"o":106.2628424336,"h":107.3108962681,"l":105.4764255071,"c":105.6779184249,"v":398237.9420813041,"t":1706626800}
+{"o":105.6779184249,"h":105.7933899927,"l":104.1566277542,"c":105.2959100613,"v":337850.6272740231,"t":1706630400}
+{"o":105.2959100613,"h":106.2411902491,"l":105.1289963209,"c":105.671997391,"v":280545.0579689402,"t":1706634000}
+{"o":105.671997391,"h":106.191559204,"l":104.7472645358,"c":105.9161574119,"v":273113.4454620202,"t":1706637600}
+{"o":105.9161574119,"h":106.4943227549,"l":105.684099702,"c":106.1536884757,"v":181956.2243542099,"t":1706641200}