diff --git "a/So11111111111111111111111111111111111111112_AR1Mtgh7zAtxuxGd2XPovXPVjcSdY3i4rQYisNadjfKy.json" "b/So11111111111111111111111111111111111111112_AR1Mtgh7zAtxuxGd2XPovXPVjcSdY3i4rQYisNadjfKy.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_AR1Mtgh7zAtxuxGd2XPovXPVjcSdY3i4rQYisNadjfKy.json"
@@ -0,0 +1,9000 @@
+{"o":678.7788310126,"h":682.0069850173,"l":669.3634727119,"c":678.4121322534,"v":1455843.1871632854,"t":1731844800}
+{"o":678.4121322534,"h":678.7321230811,"l":663.8362311086,"c":669.1844359826,"v":1532679.6522670372,"t":1731848400}
+{"o":669.1844359826,"h":676.1331261312,"l":667.7293828697,"c":674.7143962986,"v":1469951.1536370395,"t":1731852000}
+{"o":674.7143962986,"h":679.7626843197,"l":664.7354917655,"c":669.6332852896,"v":1526437.4572096178,"t":1731855600}
+{"o":669.6332852896,"h":671.6470230777,"l":664.6504645676,"c":668.1379448231,"v":1566405.883958803,"t":1731859200}
+{"o":668.1379448231,"h":671.6721186112,"l":662.6939560302,"c":668.9849062226,"v":1362180.6200855395,"t":1731862800}
+{"o":668.9849062226,"h":670.3550884977,"l":661.6180478728,"c":666.6370173259,"v":1286103.1671145726,"t":1731866400}
+{"o":666.6370173259,"h":674.0081578924,"l":662.8698986106,"c":673.7358314273,"v":1378996.7946017315,"t":1731870000}
+{"o":673.7358314273,"h":678.6085475125,"l":667.4148935819,"c":673.1822834178,"v":1440843.6669740584,"t":1731873600}
+{"o":673.1822834178,"h":675.5518743848,"l":664.4315142317,"c":664.8260260112,"v":1369483.7756792514,"t":1731877200}
+{"o":664.8260260112,"h":673.023035024,"l":661.1431347849,"c":670.6027561929,"v":1382584.3602635411,"t":1731880800}
+{"o":670.6027561929,"h":680.8868586356,"l":666.0766983204,"c":678.100870067,"v":1396491.567695688,"t":1731884400}
+{"o":678.100870067,"h":680.826757023,"l":668.0894713729,"c":671.4671583801,"v":1461051.9759076887,"t":1731888000}
+{"o":671.4671583801,"h":684.4244341367,"l":669.1840950833,"c":678.4114840913,"v":1369302.9137487141,"t":1731891600}
+{"o":678.4114840913,"h":685.2407293598,"l":677.1989373179,"c":683.8356860657,"v":1353942.9754368691,"t":1731895200}
+{"o":683.8356860657,"h":711.0899436567,"l":660.532938262,"c":695.8973463163,"v":1300800.2428759229,"t":1731898800}
+{"o":695.8973463163,"h":712.1321614518,"l":678.6694898501,"c":684.0428505441,"v":1293500.480405096,"t":1731902400}
+{"o":684.0428505441,"h":689.2935893452,"l":681.0170877649,"c":685.2478091913,"v":1188028.7344866274,"t":1731906000}
+{"o":685.2478091913,"h":687.3968541082,"l":680.6068022163,"c":682.445897982,"v":1296264.5070050256,"t":1731909600}
+{"o":682.445897982,"h":683.9041551797,"l":675.7579929226,"c":682.6983436046,"v":1109547.1895865863,"t":1731913200}
+{"o":682.6983436046,"h":703.9494800445,"l":676.1086867996,"c":697.60724151,"v":1158325.2509113913,"t":1731916800}
+{"o":697.60724151,"h":705.890251976,"l":693.4608287152,"c":703.7824121756,"v":1512909.4982307288,"t":1731920400}
+{"o":703.7824121756,"h":717.2942027467,"l":697.6432639051,"c":708.479585373,"v":1380122.4280323037,"t":1731924000}
+{"o":708.479585373,"h":708.479585373,"l":691.9899798933,"c":694.20010969,"v":1478826.2953371303,"t":1731927600}
+{"o":694.20010969,"h":699.4685988472,"l":691.143620556,"c":695.6565299736,"v":1225192.8439391821,"t":1731931200}
+{"o":695.6565299736,"h":702.3683139211,"l":682.7617654877,"c":687.7204933102,"v":1561953.8645350658,"t":1731934800}
+{"o":687.7204933102,"h":706.3917662484,"l":685.9640470416,"c":697.3601589979,"v":1513003.6542303192,"t":1731938400}
+{"o":697.3601589979,"h":706.8740130805,"l":693.367470023,"c":701.7979032871,"v":1629732.2952380446,"t":1731942000}
+{"o":701.7979032871,"h":703.6974010819,"l":688.0529007376,"c":692.3494931459,"v":1693458.3076259929,"t":1731945600}
+{"o":692.3494931459,"h":699.222732121,"l":685.4174283767,"c":691.8743549073,"v":1776598.427047031,"t":1731949200}
+{"o":691.8743549073,"h":697.60755759,"l":684.3434553851,"c":687.9229783344,"v":1679162.2380962013,"t":1731952800}
+{"o":687.9229783344,"h":689.8602592728,"l":676.0650350609,"c":682.8761986155,"v":1769628.3155521732,"t":1731956400}
+{"o":682.8761986155,"h":694.7750207478,"l":681.1135967351,"c":690.1271466621,"v":1715393.4277866154,"t":1731960000}
+{"o":690.1271466621,"h":696.2593290585,"l":688.2778843149,"c":688.6805597804,"v":1572868.3285388479,"t":1731963600}
+{"o":688.6805597804,"h":695.1921800344,"l":688.6805597804,"c":692.0038223507,"v":1433996.0831180466,"t":1731967200}
+{"o":692.0038223507,"h":694.1927707002,"l":687.0085949427,"c":693.0326126898,"v":1408324.1583871031,"t":1731970800}
+{"o":693.0326126898,"h":697.0828579888,"l":681.5490701579,"c":687.3435734887,"v":1493149.2861349189,"t":1731974400}
+{"o":687.3435734887,"h":690.4440023019,"l":684.1240830623,"c":684.9307649812,"v":1366284.266366313,"t":1731978000}
+{"o":684.9307649812,"h":692.4261470561,"l":683.7852903235,"c":692.4261470561,"v":1324211.5915587607,"t":1731981600}
+{"o":692.4261470561,"h":698.1593979642,"l":686.4180289396,"c":686.9635880689,"v":1518428.0109485702,"t":1731985200}
+{"o":686.9635880689,"h":688.2922471383,"l":681.5486581607,"c":684.6600740002,"v":1554858.0719080679,"t":1731988800}
+{"o":684.6600740002,"h":691.4034465959,"l":683.1549513384,"c":687.7903962231,"v":1638024.10107207,"t":1731992400}
+{"o":687.7903962231,"h":694.4241039989,"l":687.0084883853,"c":694.4241039989,"v":2730370.1553580048,"t":1731996000}
+{"o":694.4241039989,"h":697.695069023,"l":692.3263302991,"c":694.9418868543,"v":2367142.5782359787,"t":1731999600}
+{"o":694.9418868543,"h":700.2332385271,"l":693.4751443911,"c":697.5468165756,"v":1807811.807776415,"t":1732003200}
+{"o":697.5468165756,"h":702.4094308084,"l":690.5159177662,"c":698.7681836735,"v":1575364.6516965376,"t":1732006800}
+{"o":698.7681836735,"h":702.2229979747,"l":697.5122482152,"c":702.1676953479,"v":1270166.8328373465,"t":1732010400}
+{"o":702.1676953479,"h":709.5156609695,"l":700.6394214016,"c":707.2136478604,"v":1440811.2934955233,"t":1732014000}
+{"o":707.2136478604,"h":710.9664511714,"l":703.0863281708,"c":704.7304784623,"v":1613411.9394796111,"t":1732017600}
+{"o":704.7304784623,"h":708.1498199959,"l":689.1894030629,"c":692.0463644176,"v":1740920.8865294957,"t":1732021200}
+{"o":692.0463644176,"h":694.4700838557,"l":687.6106659088,"c":691.0036278117,"v":1891591.6260962663,"t":1732024800}
+{"o":691.0036278117,"h":696.0840889957,"l":688.0033484703,"c":694.6310664873,"v":1694163.7277057373,"t":1732028400}
+{"o":694.6310664873,"h":699.4905610088,"l":676.8074264176,"c":684.0805829153,"v":1734414.4531016022,"t":1732032000}
+{"o":684.0805829153,"h":687.6673982841,"l":676.2078002422,"c":682.0349132358,"v":1762119.6147202151,"t":1732035600}
+{"o":682.0349132358,"h":687.1013330329,"l":679.978724581,"c":684.4947892437,"v":1674815.908575895,"t":1732039200}
+{"o":684.4947892437,"h":702.768393857,"l":666.7891078015,"c":675.0913021901,"v":1532049.8655380346,"t":1732042800}
+{"o":675.0913021901,"h":694.8885984336,"l":644.3903708176,"c":656.5995653165,"v":1675860.6185230373,"t":1732046400}
+{"o":656.5995653165,"h":865.8936262447,"l":642.2108906902,"c":679.0333857413,"v":1895634.4236674258,"t":1732050000}
+{"o":679.0333857413,"h":723.2858786444,"l":663.9551460943,"c":669.6129186939,"v":1463219.6623210637,"t":1732053600}
+{"o":669.6129186939,"h":682.204283879,"l":667.6905667327,"c":681.0238993105,"v":1175553.7105444812,"t":1732057200}
+{"o":681.0238993105,"h":681.702902184,"l":675.3632075859,"c":679.4166671574,"v":1101727.7422475591,"t":1732060800}
+{"o":679.4166671574,"h":682.1815637105,"l":671.7250358029,"c":673.5315537636,"v":1596449.9880069261,"t":1732064400}
+{"o":673.5315537636,"h":674.2462999065,"l":666.5137209674,"c":667.8899400603,"v":1761357.413533522,"t":1732068000}
+{"o":667.8899400603,"h":670.4206078671,"l":660.559579169,"c":670.3136583616,"v":1695706.3002929622,"t":1732071600}
+{"o":670.3136583616,"h":670.6758464072,"l":663.656947282,"c":669.5577036351,"v":1710147.9289042102,"t":1732075200}
+{"o":669.5577036351,"h":673.9246876965,"l":666.8597547917,"c":673.6559737578,"v":1530395.564533964,"t":1732078800}
+{"o":673.6559737578,"h":675.4518542153,"l":671.6080732717,"c":672.8476918728,"v":1317847.7742614357,"t":1732082400}
+{"o":672.8476918728,"h":677.5665180784,"l":671.1237239848,"c":676.2253426529,"v":1466678.772948748,"t":1732086000}
+{"o":676.2253426529,"h":684.5251178642,"l":675.1486405747,"c":681.2454348507,"v":1533048.5396086224,"t":1732089600}
+{"o":681.2454348507,"h":683.324473996,"l":678.207274554,"c":681.1503667259,"v":1353864.7790761711,"t":1732093200}
+{"o":681.1503667259,"h":683.244584617,"l":677.8334572991,"c":678.6283618088,"v":1182798.765862596,"t":1732096800}
+{"o":678.6283618088,"h":682.8746141538,"l":673.2497300989,"c":681.2617743587,"v":1370502.2213425951,"t":1732100400}
+{"o":681.2617743587,"h":683.893897759,"l":675.1549545947,"c":678.0272201876,"v":1420506.6117505035,"t":1732104000}
+{"o":678.0272201876,"h":684.4427673013,"l":674.9864424585,"c":683.5440449255,"v":1625432.9685604428,"t":1732107600}
+{"o":683.5440449255,"h":694.9224298767,"l":682.3500457688,"c":687.616060602,"v":1987208.0522655251,"t":1732111200}
+{"o":687.616060602,"h":689.5374868339,"l":676.5998932849,"c":683.0717408841,"v":2139617.8232187736,"t":1732114800}
+{"o":683.0717408841,"h":685.3942287016,"l":666.7316302866,"c":672.8628542783,"v":2351652.1484694453,"t":1732118400}
+{"o":672.8628542783,"h":675.405477014,"l":664.514765941,"c":664.514765941,"v":1763716.0952442107,"t":1732122000}
+{"o":664.514765941,"h":671.202428221,"l":662.6734144016,"c":668.2334098502,"v":2044624.5090289335,"t":1732125600}
+{"o":668.2334098502,"h":669.0320088126,"l":661.9194555638,"c":667.9976050954,"v":1714320.7794754175,"t":1732129200}
+{"o":667.9976050954,"h":674.8270797552,"l":664.2785288282,"c":673.6382347851,"v":1482239.5680282121,"t":1732132800}
+{"o":673.6382347851,"h":682.2151116785,"l":672.1922000265,"c":677.8772198939,"v":1545591.5828152106,"t":1732136400}
+{"o":677.8772198939,"h":681.9986569168,"l":674.0789166887,"c":677.1530790621,"v":1367880.4668975461,"t":1732140000}
+{"o":677.1530790621,"h":680.1495694913,"l":673.1267346314,"c":675.1345825849,"v":890754.298385461,"t":1732143600}
+{"o":675.1345825849,"h":683.0311720988,"l":673.1797162302,"c":681.6975072572,"v":911393.8458368253,"t":1732147200}
+{"o":681.6975072572,"h":684.0880459884,"l":677.3763725187,"c":677.420298407,"v":1068724.852729721,"t":1732150800}
+{"o":677.420298407,"h":677.9550995696,"l":658.4339978467,"c":665.4287199277,"v":1417536.2789761594,"t":1732154400}
+{"o":665.4287199277,"h":678.83763879,"l":664.1192049965,"c":676.1756575588,"v":1332611.7376874003,"t":1732158000}
+{"o":676.1756575588,"h":692.8122896982,"l":675.3858864032,"c":688.9535094033,"v":1474829.8674094568,"t":1732161600}
+{"o":688.9535094033,"h":693.4290476355,"l":682.6890120415,"c":685.566404247,"v":1375255.0361871736,"t":1732165200}
+{"o":685.566404247,"h":685.7063218936,"l":678.6889103353,"c":682.3163034356,"v":1977539.3869779492,"t":1732168800}
+{"o":682.3163034356,"h":695.6409608395,"l":682.3163034356,"c":692.0168890201,"v":1571443.8299001704,"t":1732172400}
+{"o":692.0168890201,"h":695.1989104167,"l":689.8879207458,"c":693.403710802,"v":1448947.9904609548,"t":1732176000}
+{"o":693.403710802,"h":697.3953778749,"l":691.8121954908,"c":692.9429553823,"v":1693993.629860349,"t":1732179600}
+{"o":692.9429553823,"h":695.4140954469,"l":688.4275855119,"c":692.7020562211,"v":1519467.4741554756,"t":1732183200}
+{"o":692.7020562211,"h":695.5698261488,"l":687.2717339544,"c":688.4395897775,"v":1565258.7041486306,"t":1732186800}
+{"o":688.4395897775,"h":705.7470269379,"l":688.2501033743,"c":695.4525483591,"v":2033445.9786753326,"t":1732190400}
+{"o":695.4525483591,"h":714.5656705231,"l":694.1921586958,"c":703.7325922716,"v":3204311.1156573058,"t":1732194000}
+{"o":703.7325922716,"h":723.5271221377,"l":696.2101287012,"c":721.069083459,"v":3107757.5721613937,"t":1732197600}
+{"o":721.069083459,"h":724.2447075606,"l":698.4589410237,"c":714.1830337884,"v":2164343.5649343901,"t":1732201200}
+{"o":714.1830337884,"h":732.1817063491,"l":712.3521055339,"c":730.2481964972,"v":1660770.5771441525,"t":1732204800}
+{"o":730.2481964972,"h":742.9339141478,"l":726.8100550425,"c":738.225179471,"v":1704736.2496876181,"t":1732208400}
+{"o":738.225179471,"h":743.4523165828,"l":734.7463201384,"c":740.7325235438,"v":1679033.9683933249,"t":1732212000}
+{"o":740.7325235438,"h":744.7047570038,"l":727.112352093,"c":729.0390559893,"v":1759261.7926909036,"t":1732215600}
+{"o":729.0390559893,"h":737.5043054545,"l":726.0043538859,"c":729.7433101194,"v":1545393.7661573754,"t":1732219200}
+{"o":729.7433101194,"h":733.4587679493,"l":725.9480615933,"c":726.5230663272,"v":1685085.0681282931,"t":1732222800}
+{"o":726.5230663272,"h":732.8118147101,"l":726.4675510645,"c":731.8299575516,"v":1267687.4944150001,"t":1732226400}
+{"o":731.8299575516,"h":739.0397676356,"l":731.4636204339,"c":735.9946204413,"v":1334320.2714314596,"t":1732230000}
+{"o":735.9946204413,"h":742.5379785235,"l":729.0966762824,"c":730.1415457863,"v":1540661.6131305459,"t":1732233600}
+{"o":730.1415457863,"h":738.5622083813,"l":724.8213418277,"c":731.9834667847,"v":1444454.9153965486,"t":1732237200}
+{"o":731.9834667847,"h":745.2723102455,"l":731.9817838847,"c":740.2963937435,"v":1568934.3798837217,"t":1732240800}
+{"o":740.2963937435,"h":758.9708155456,"l":707.6366653035,"c":727.4795027395,"v":1786697.2577230164,"t":1732244400}
+{"o":727.4795027395,"h":728.3401233593,"l":720.7762374593,"c":723.2032160865,"v":1510876.5368696081,"t":1732248000}
+{"o":723.2032160865,"h":727.7279291044,"l":719.9227374189,"c":721.8477115161,"v":1388882.9629624151,"t":1732251600}
+{"o":721.8477115161,"h":723.797383421,"l":714.6165243407,"c":718.3730563068,"v":1329043.2509182293,"t":1732255200}
+{"o":718.3730563068,"h":722.4205587147,"l":716.3985448326,"c":718.6812292216,"v":1200002.0155439379,"t":1732258800}
+{"o":718.6812292216,"h":723.0190067213,"l":716.6295426891,"c":719.855750918,"v":1046702.606330306,"t":1732262400}
+{"o":719.855750918,"h":720.4118451511,"l":711.1497172229,"c":715.946578162,"v":1015407.3059430858,"t":1732266000}
+{"o":715.946578162,"h":717.7672991846,"l":711.0295466619,"c":712.5448086291,"v":1088054.928265468,"t":1732269600}
+{"o":712.5448086291,"h":718.9495139893,"l":709.8279633464,"c":718.5382146846,"v":1059260.6423362424,"t":1732273200}
+{"o":718.5382146846,"h":721.4485880914,"l":716.2827621045,"c":720.2413025646,"v":1059664.1084447047,"t":1732276800}
+{"o":720.2413025646,"h":720.3479029814,"l":700.1295056945,"c":706.6146979106,"v":1582558.2126414247,"t":1732280400}
+{"o":706.6146979106,"h":742.4743346305,"l":699.3922438349,"c":731.8071219572,"v":1506265.5776838225,"t":1732284000}
+{"o":731.8071219572,"h":743.4186106184,"l":730.5681622658,"c":740.7505295123,"v":1261331.0479738843,"t":1732287600}
+{"o":740.7505295123,"h":740.870698456,"l":730.8972416194,"c":737.3958585778,"v":1154719.3942916181,"t":1732291200}
+{"o":737.3958585778,"h":740.0065255243,"l":728.6320737346,"c":735.3797675516,"v":1190571.6033177129,"t":1732294800}
+{"o":735.3797675516,"h":737.0226382725,"l":723.0047715662,"c":730.8061184342,"v":1257063.7903239054,"t":1732298400}
+{"o":730.8061184342,"h":737.3924814572,"l":726.5074647718,"c":733.9786939059,"v":1439235.3609831608,"t":1732302000}
+{"o":733.9786939059,"h":738.2289001699,"l":731.7734622323,"c":737.2498315741,"v":1170685.3411192852,"t":1732305600}
+{"o":737.2498315741,"h":745.2159406589,"l":732.7239895731,"c":743.1214107806,"v":1281318.7819237392,"t":1732309200}
+{"o":743.1214107806,"h":744.2965952597,"l":734.8929818194,"c":736.3411913399,"v":1177843.0014494816,"t":1732312800}
+{"o":736.3411913399,"h":742.6192813277,"l":732.7611900183,"c":742.5221545186,"v":1171869.1773916243,"t":1732316400}
+{"o":742.5221545186,"h":744.9041584899,"l":737.8760229497,"c":738.308612254,"v":1168567.1433557644,"t":1732320000}
+{"o":738.308612254,"h":744.6566426515,"l":735.7618358865,"c":741.628077592,"v":1110403.2328485432,"t":1732323600}
+{"o":741.628077592,"h":741.8470897284,"l":732.2770417977,"c":734.6983988647,"v":1142388.9400770916,"t":1732327200}
+{"o":734.6983988647,"h":743.6098845475,"l":732.5405639327,"c":743.2883454755,"v":1133258.0689412642,"t":1732330800}
+{"o":743.2883454755,"h":762.8344101847,"l":742.1840902161,"c":757.8725455083,"v":1360344.4875973978,"t":1732334400}
+{"o":757.8725455083,"h":761.1957613851,"l":746.171101799,"c":751.1812379672,"v":1081667.4719633602,"t":1732338000}
+{"o":751.1812379672,"h":752.3258785825,"l":747.4223314933,"c":748.9780908381,"v":1200677.7885916007,"t":1732341600}
+{"o":748.9780908381,"h":752.8279626451,"l":744.1580012871,"c":746.3622468461,"v":981802.5111584485,"t":1732345200}
+{"o":746.3622468461,"h":749.756195735,"l":739.741199077,"c":745.483854233,"v":991634.3793159889,"t":1732348800}
+{"o":745.483854233,"h":748.5559359192,"l":743.7283993399,"c":746.1740807979,"v":844444.1440960519,"t":1732352400}
+{"o":746.1740807979,"h":748.8890187366,"l":741.2441681493,"c":741.9850290406,"v":860780.4994288806,"t":1732356000}
+{"o":741.9850290406,"h":743.7099134221,"l":736.1709255714,"c":739.9809749872,"v":845416.1612716498,"t":1732359600}
+{"o":739.9809749872,"h":746.4374577608,"l":739.5415018475,"c":744.5158047635,"v":850744.3182611703,"t":1732363200}
+{"o":744.5158047635,"h":751.9718351428,"l":743.0516298507,"c":750.6855198346,"v":868104.5368915499,"t":1732366800}
+{"o":750.6855198346,"h":761.2509453573,"l":747.7326732324,"c":759.9398558305,"v":1164335.4669394328,"t":1732370400}
+{"o":759.9398558305,"h":762.0888532022,"l":750.6759501668,"c":751.1086642463,"v":1044038.6262320469,"t":1732374000}
+{"o":751.1086642463,"h":752.704728607,"l":736.8193715215,"c":742.1822126226,"v":1458790.6198822395,"t":1732377600}
+{"o":742.1822126226,"h":746.6723929162,"l":736.7566213507,"c":744.0956184046,"v":1103654.7603309241,"t":1732381200}
+{"o":744.0956184046,"h":744.0956184046,"l":738.2490913858,"c":740.4990444148,"v":934905.2476971117,"t":1732384800}
+{"o":740.4990444148,"h":741.970412068,"l":734.3275213853,"c":735.2152538358,"v":1037918.8441072376,"t":1732388400}
+{"o":735.2152538358,"h":738.6883962314,"l":729.6817200353,"c":738.259390988,"v":1360772.1512730252,"t":1732392000}
+{"o":738.259390988,"h":739.132319226,"l":733.6629991082,"c":738.0180168187,"v":1141177.194176231,"t":1732395600}
+{"o":738.0180168187,"h":740.1206451549,"l":735.5988297533,"c":736.896556446,"v":991379.5901084872,"t":1732399200}
+{"o":736.896556446,"h":737.7772059241,"l":730.9380548285,"c":736.4857309969,"v":1061328.4502341519,"t":1732402800}
+{"o":736.4857309969,"h":746.5041640137,"l":735.3349649577,"c":745.8255801249,"v":1282009.0222387919,"t":1732406400}
+{"o":745.8255801249,"h":750.6830403743,"l":745.1819842736,"c":747.5144138918,"v":1104872.6715571065,"t":1732410000}
+{"o":747.5144138918,"h":750.0975123338,"l":721.6821338101,"c":724.0110527336,"v":1161949.3264981068,"t":1732413600}
+{"o":724.0110527336,"h":745.971763845,"l":715.0866921972,"c":718.5866616471,"v":975641.3585561588,"t":1732417200}
+{"o":718.5866616471,"h":720.327918414,"l":710.176732667,"c":713.8136008494,"v":1169103.2361155325,"t":1732420800}
+{"o":713.8136008494,"h":714.8938305589,"l":699.2633396793,"c":709.0973964694,"v":928827.2212790551,"t":1732424400}
+{"o":709.0973964694,"h":712.7139488655,"l":705.3016437134,"c":711.5332704048,"v":940563.1934628988,"t":1732428000}
+{"o":711.5332704048,"h":713.1736029713,"l":709.8472177846,"c":712.9448357321,"v":850025.1687097959,"t":1732431600}
+{"o":712.9448357321,"h":713.3745590187,"l":705.5172718373,"c":705.8600292128,"v":904525.4721823086,"t":1732435200}
+{"o":705.8600292128,"h":709.1430718104,"l":703.0807207201,"c":706.9975950714,"v":915070.3125389176,"t":1732438800}
+{"o":706.9975950714,"h":708.3134325542,"l":695.6140800293,"c":700.2863468977,"v":997433.0621707236,"t":1732442400}
+{"o":700.2863468977,"h":701.1807079852,"l":686.5367126511,"c":690.3647989392,"v":1197549.3682687106,"t":1732446000}
+{"o":690.3647989392,"h":700.6849364792,"l":669.5849689579,"c":685.3204457198,"v":1724631.8854926475,"t":1732449600}
+{"o":685.3204457198,"h":697.1453373355,"l":681.4695730538,"c":693.3040082972,"v":1139589.429970169,"t":1732453200}
+{"o":693.3040082972,"h":694.1285670313,"l":679.8380778274,"c":692.0409823298,"v":1222922.5941335356,"t":1732456800}
+{"o":692.0409823298,"h":693.2840334595,"l":681.7173577087,"c":683.2681308879,"v":1224544.233060539,"t":1732460400}
+{"o":683.2681308879,"h":695.7707082647,"l":681.7883943545,"c":690.807867483,"v":1355978.8926283626,"t":1732464000}
+{"o":690.807867483,"h":700.4666353779,"l":683.8286671579,"c":698.9377914476,"v":1191544.2672003896,"t":1732467600}
+{"o":698.9377914476,"h":707.3452481659,"l":695.8756806868,"c":705.2906794832,"v":1066403.6642964578,"t":1732471200}
+{"o":705.2906794832,"h":706.0802199799,"l":699.1562031346,"c":701.7589567812,"v":1069282.9002727019,"t":1732474800}
+{"o":701.7589567812,"h":708.4784828661,"l":700.7105688551,"c":708.0759706365,"v":925153.60561129,"t":1732478400}
+{"o":708.0759706365,"h":709.8634099717,"l":704.3728130249,"c":708.835166589,"v":825293.1632417495,"t":1732482000}
+{"o":708.835166589,"h":718.1479127595,"l":708.0271527569,"c":715.8100476681,"v":953334.1737493406,"t":1732485600}
+{"o":715.8100476681,"h":719.6227017844,"l":710.155331592,"c":713.9750333056,"v":1304495.6334257154,"t":1732489200}
+{"o":713.9750333056,"h":715.4059774586,"l":706.9452474875,"c":709.3428707831,"v":1344625.9117707224,"t":1732492800}
+{"o":709.3428707831,"h":710.2331499847,"l":694.2204097777,"c":702.1401652814,"v":1403531.4804705693,"t":1732496400}
+{"o":702.1401652814,"h":710.669554822,"l":701.7120460955,"c":706.2255523703,"v":1106337.447442488,"t":1732500000}
+{"o":706.2255523703,"h":714.0924412011,"l":705.5472921808,"c":713.2011064163,"v":1053402.7236358048,"t":1732503600}
+{"o":713.2011064163,"h":717.4451947919,"l":709.0639914313,"c":713.0653701404,"v":1013674.4924210478,"t":1732507200}
+{"o":713.0653701404,"h":717.8071700687,"l":712.1080934634,"c":715.3875775421,"v":879171.9816695763,"t":1732510800}
+{"o":715.3875775421,"h":717.6428441269,"l":711.1058968687,"c":711.748242189,"v":1015324.4751476318,"t":1732514400}
+{"o":711.748242189,"h":717.857440352,"l":710.4038796948,"c":715.7200119174,"v":1165955.1281298329,"t":1732518000}
+{"o":715.7200119174,"h":720.850339461,"l":714.96277209,"c":719.6636576728,"v":877890.3606789778,"t":1732521600}
+{"o":719.6636576728,"h":724.785603556,"l":715.0464844875,"c":719.942685392,"v":1074898.4633954174,"t":1732525200}
+{"o":719.942685392,"h":722.1211626506,"l":710.3982257491,"c":717.040139148,"v":903702.7639928232,"t":1732528800}
+{"o":717.040139148,"h":717.3423874674,"l":709.6675320699,"c":712.3200723068,"v":944789.5363992864,"t":1732532400}
+{"o":712.3200723068,"h":713.303482974,"l":706.7688308378,"c":709.3346757203,"v":1052668.7447233042,"t":1732536000}
+{"o":709.3346757203,"h":711.0692114375,"l":696.350978559,"c":700.4985554952,"v":1314964.9400210187,"t":1732539600}
+{"o":700.4985554952,"h":714.4029023767,"l":681.0921888724,"c":694.0647112492,"v":1638672.5486517788,"t":1732543200}
+{"o":694.0647112492,"h":709.242108287,"l":674.7925240772,"c":702.7052760141,"v":2032540.675239675,"t":1732546800}
+{"o":702.7052760141,"h":709.0463016829,"l":692.3491495386,"c":700.0538497682,"v":1605224.7313648248,"t":1732550400}
+{"o":700.0538497682,"h":700.1017063571,"l":671.7747028097,"c":679.9392211535,"v":1643358.3349061809,"t":1732554000}
+{"o":679.9392211535,"h":688.0804238371,"l":676.4405588316,"c":681.974106109,"v":1226267.6770842185,"t":1732557600}
+{"o":681.974106109,"h":685.1244350611,"l":672.3068770322,"c":681.3807280185,"v":1288453.1783276664,"t":1732561200}
+{"o":681.3807280185,"h":686.7668928917,"l":677.7104664986,"c":682.1153394961,"v":1269372.1635102369,"t":1732564800}
+{"o":682.1153394961,"h":684.5295578068,"l":668.218795536,"c":677.8595386451,"v":1417236.4768630115,"t":1732568400}
+{"o":677.8595386451,"h":709.5886894643,"l":656.7979436467,"c":674.9082086714,"v":1414307.5326571881,"t":1732572000}
+{"o":674.9082086714,"h":695.8615678742,"l":666.3955670841,"c":682.3096103048,"v":1161732.9410114107,"t":1732575600}
+{"o":682.3096103048,"h":695.2706955777,"l":680.3324924291,"c":685.9239867315,"v":1409306.4120579499,"t":1732579200}
+{"o":685.9239867315,"h":693.4826519305,"l":683.3083078168,"c":692.1005578681,"v":1034305.5245627768,"t":1732582800}
+{"o":692.1005578681,"h":698.04751754,"l":688.6720546968,"c":695.6641660866,"v":958582.6158345435,"t":1732586400}
+{"o":695.6641660866,"h":696.4331117049,"l":687.689111677,"c":692.0774809984,"v":997770.4824733665,"t":1732590000}
+{"o":692.0774809984,"h":695.1627447724,"l":637.9695072469,"c":680.7580739796,"v":1044884.9217766935,"t":1732593600}
+{"o":680.7580739796,"h":685.4034812028,"l":678.8438174504,"c":685.3088889898,"v":997912.9838470231,"t":1732597200}
+{"o":685.3088889898,"h":688.0470696574,"l":667.1039610951,"c":671.5440775206,"v":1068958.6799134072,"t":1732600800}
+{"o":671.5440775206,"h":671.7218834749,"l":659.5157745702,"c":664.2054364534,"v":1124265.0026841396,"t":1732604400}
+{"o":664.2054364534,"h":667.0072748665,"l":648.0026785334,"c":655.3757304954,"v":1504628.2051082074,"t":1732608000}
+{"o":655.3757304954,"h":666.4647731994,"l":654.2773716428,"c":659.1446045537,"v":1134858.5787218998,"t":1732611600}
+{"o":659.1446045537,"h":661.6667960914,"l":639.3731314661,"c":639.6548453692,"v":1188845.1988796389,"t":1732615200}
+{"o":639.6548453692,"h":681.348409759,"l":624.7579613381,"c":679.338363597,"v":1660378.3892040325,"t":1732618800}
+{"o":679.338363597,"h":685.8579923718,"l":646.3532799034,"c":651.3587258184,"v":1430980.2644544498,"t":1732622400}
+{"o":651.3587258184,"h":657.3230803611,"l":647.1665955453,"c":652.0375045563,"v":1309501.1277872273,"t":1732626000}
+{"o":652.0375045563,"h":668.2981076233,"l":645.9179509097,"c":660.4684071222,"v":1460241.8871685667,"t":1732629600}
+{"o":660.4684071222,"h":666.9172568763,"l":650.6584226469,"c":650.8576988709,"v":1531220.3800499488,"t":1732633200}
+{"o":650.8576988709,"h":669.5281944247,"l":649.2827807503,"c":663.6057090715,"v":1467547.3701750962,"t":1732636800}
+{"o":663.6057090715,"h":666.6441556587,"l":655.3665151092,"c":659.0738770757,"v":1383107.2785447519,"t":1732640400}
+{"o":659.0738770757,"h":659.2782580289,"l":639.913958905,"c":646.4189671667,"v":1453703.1944472163,"t":1732644000}
+{"o":646.4189671667,"h":655.594483721,"l":645.1346675781,"c":655.5342787301,"v":1452528.1594820186,"t":1732647600}
+{"o":655.5342787301,"h":662.9243690149,"l":647.1096081539,"c":659.7835570833,"v":1481596.3464635438,"t":1732651200}
+{"o":659.7835570833,"h":666.2885151607,"l":655.0248156687,"c":658.7593796537,"v":1155466.6254964359,"t":1732654800}
+{"o":658.7593796537,"h":666.6479450946,"l":622.9943127297,"c":625.9022616912,"v":1296083.5092131272,"t":1732658400}
+{"o":625.9022616912,"h":641.2119300924,"l":621.6896559746,"c":639.4692282814,"v":1024990.7332834713,"t":1732662000}
+{"o":639.4692282814,"h":647.7165419368,"l":635.5263633448,"c":636.3764977336,"v":1164794.4798813446,"t":1732665600}
+{"o":636.3764977336,"h":643.8009400908,"l":627.2916409622,"c":643.3172318661,"v":1130581.7369660449,"t":1732669200}
+{"o":643.3172318661,"h":647.8902518567,"l":637.4851602483,"c":647.6046789405,"v":1239714.9647063247,"t":1732672800}
+{"o":647.6046789405,"h":647.8106762085,"l":638.2793047981,"c":641.6527882002,"v":1374129.8309466161,"t":1732676400}
+{"o":641.6527882002,"h":647.8772277808,"l":632.402824996,"c":633.1636192012,"v":1320036.3424558376,"t":1732680000}
+{"o":633.1636192012,"h":633.6364863024,"l":626.4863026517,"c":630.000047833,"v":922287.79922679,"t":1732683600}
+{"o":630.000047833,"h":641.0581133363,"l":630.000047833,"c":635.0236533857,"v":1191104.9458112784,"t":1732687200}
+{"o":635.0236533857,"h":647.276987779,"l":634.5207965876,"c":645.3626155083,"v":1179682.3581685871,"t":1732690800}
+{"o":645.3626155083,"h":697.4117003875,"l":641.5803654684,"c":692.7486608995,"v":1094519.466152797,"t":1732694400}
+{"o":692.7486608995,"h":694.0302342801,"l":662.2564601309,"c":670.8655819,"v":1043540.0124790787,"t":1732698000}
+{"o":670.8655819,"h":680.8096813097,"l":659.9491679218,"c":671.9501753635,"v":1061105.1511576774,"t":1732701600}
+{"o":671.9501753635,"h":676.6757713813,"l":666.8061029415,"c":672.6707045352,"v":1151505.6034957927,"t":1732705200}
+{"o":672.6707045352,"h":673.502146609,"l":664.9621933257,"c":671.5246569394,"v":1373290.9378760271,"t":1732708800}
+{"o":671.5246569394,"h":682.1033596492,"l":669.8324224647,"c":680.711071765,"v":1353562.2930092008,"t":1732712400}
+{"o":680.711071765,"h":686.5954288647,"l":674.1431453887,"c":682.570254101,"v":1405168.1077954622,"t":1732716000}
+{"o":682.570254101,"h":689.993534067,"l":674.7265997417,"c":685.0543140166,"v":1470930.9216675134,"t":1732719600}
+{"o":685.0543140166,"h":688.5304778383,"l":678.0829544238,"c":679.8681301289,"v":1497731.740291324,"t":1732723200}
+{"o":679.8681301289,"h":686.1041958094,"l":675.5311479365,"c":683.1693600611,"v":1278547.1358146919,"t":1732726800}
+{"o":683.1693600611,"h":688.0593057009,"l":676.6640875702,"c":682.2168818861,"v":1223886.941551765,"t":1732730400}
+{"o":682.2168818861,"h":686.593920742,"l":676.7329998687,"c":677.8172636394,"v":1061925.8737891519,"t":1732734000}
+{"o":677.8172636394,"h":689.2158567607,"l":671.5447713541,"c":683.9942910865,"v":1294503.6460650619,"t":1732737600}
+{"o":683.9942910865,"h":686.3435114194,"l":672.5086223223,"c":679.4767857441,"v":1057944.4080061039,"t":1732741200}
+{"o":679.4767857441,"h":685.3311056951,"l":674.0905856998,"c":681.4882684575,"v":1009170.2702608133,"t":1732744800}
+{"o":681.4882684575,"h":688.5224829697,"l":680.0094384142,"c":684.8154519465,"v":1214232.6896011631,"t":1732748400}
+{"o":684.8154519465,"h":696.5091054914,"l":678.1309585674,"c":693.4873782808,"v":1541415.9227889869,"t":1732752000}
+{"o":693.4873782808,"h":694.2136409587,"l":685.2296635557,"c":689.4426710767,"v":1233736.6963120964,"t":1732755600}
+{"o":689.4426710767,"h":695.244013848,"l":684.3323187224,"c":685.0231179818,"v":1180984.4293786178,"t":1732759200}
+{"o":685.0231179818,"h":687.1234740323,"l":671.7149630602,"c":679.0253877522,"v":1292868.2869605212,"t":1732762800}
+{"o":679.0253877522,"h":685.4607416297,"l":675.3798928908,"c":679.716651321,"v":1068461.2683574141,"t":1732766400}
+{"o":679.716651321,"h":681.6445431887,"l":669.5148973655,"c":674.4331886868,"v":908298.6702641447,"t":1732770000}
+{"o":674.4331886868,"h":675.7871917825,"l":669.6353138209,"c":674.4393158349,"v":988185.1029179754,"t":1732773600}
+{"o":674.4393158349,"h":677.6813150372,"l":666.6673325241,"c":673.2439114251,"v":1021682.8253533,"t":1732777200}
+{"o":673.2439114251,"h":676.3214526826,"l":669.3787273368,"c":674.8172606842,"v":1101842.8040472004,"t":1732780800}
+{"o":674.8172606842,"h":675.4646710322,"l":666.5834892392,"c":666.8135925435,"v":1015626.756238588,"t":1732784400}
+{"o":666.8135925435,"h":673.997495277,"l":660.952742851,"c":670.7416610935,"v":1097542.6821908127,"t":1732788000}
+{"o":670.7416610935,"h":676.1884203992,"l":666.6271450874,"c":674.2885690622,"v":1088589.7217677187,"t":1732791600}
+{"o":674.2885690622,"h":675.2589269969,"l":664.2695694349,"c":671.4791554519,"v":1091170.8673863111,"t":1732795200}
+{"o":671.4791554519,"h":695.6033388918,"l":662.6459811218,"c":675.476012634,"v":1191385.2032818459,"t":1732798800}
+{"o":675.476012634,"h":679.1348204968,"l":668.766345487,"c":672.0473998227,"v":1469915.3721292685,"t":1732802400}
+{"o":672.0473998227,"h":674.2424162449,"l":663.3665598123,"c":665.6036101805,"v":1404309.4317954062,"t":1732806000}
+{"o":665.6036101805,"h":674.5030245639,"l":665.6014489314,"c":670.5457710779,"v":1273848.088685977,"t":1732809600}
+{"o":670.5457710779,"h":675.2579731818,"l":670.5193419216,"c":671.8369309086,"v":1247878.3163511229,"t":1732813200}
+{"o":671.8369309086,"h":676.9575034916,"l":671.8142298276,"c":675.9245582012,"v":1094315.722485909,"t":1732816800}
+{"o":675.9245582012,"h":676.2368340023,"l":670.0198942895,"c":672.4556330999,"v":994851.3560181941,"t":1732820400}
+{"o":672.4556330999,"h":674.4018255044,"l":667.4285135945,"c":673.2611770042,"v":942065.6198513957,"t":1732824000}
+{"o":673.2611770042,"h":676.3725034605,"l":672.6313294816,"c":673.6473983606,"v":834468.2295566128,"t":1732827600}
+{"o":673.6473983606,"h":767.3253997957,"l":510.7673352467,"c":671.3310749493,"v":844792.1255927443,"t":1732831200}
+{"o":671.3310749493,"h":672.5065985708,"l":668.3447462694,"c":670.3984109177,"v":875794.5953065611,"t":1732834800}
+{"o":670.3984109177,"h":673.6323193691,"l":667.8482021094,"c":668.3956596216,"v":1001562.7046642902,"t":1732838400}
+{"o":668.3956596216,"h":672.3228769264,"l":662.8988732126,"c":671.4637891001,"v":930379.8404861584,"t":1732842000}
+{"o":671.4637891001,"h":682.9132279962,"l":668.6191615573,"c":681.4091503036,"v":978552.644916742,"t":1732845600}
+{"o":681.4091503036,"h":685.8203492408,"l":680.340295931,"c":682.6798960482,"v":949771.5057088741,"t":1732849200}
+{"o":682.6798960482,"h":683.2153101157,"l":677.3293775616,"c":678.5881950999,"v":968668.7786914805,"t":1732852800}
+{"o":678.5881950999,"h":683.3875924043,"l":674.6626713333,"c":678.892752528,"v":1093325.797171995,"t":1732856400}
+{"o":678.892752528,"h":680.766611017,"l":676.7192564777,"c":679.1989759005,"v":1042702.2345188271,"t":1732860000}
+{"o":679.1989759005,"h":681.4162984592,"l":670.2700624565,"c":670.6401479879,"v":1010868.5580629833,"t":1732863600}
+{"o":670.6401479879,"h":677.4824138012,"l":670.4601102668,"c":674.2153572663,"v":800338.1697392047,"t":1732867200}
+{"o":674.2153572663,"h":722.0690597818,"l":673.5074058368,"c":706.5818551825,"v":752656.7921599161,"t":1732870800}
+{"o":706.5818551825,"h":711.6899950566,"l":706.0917621217,"c":710.577825262,"v":733593.3513582943,"t":1732874400}
+{"o":710.577825262,"h":721.518647735,"l":706.3723995718,"c":717.3923780052,"v":823338.1617387088,"t":1732878000}
+{"o":717.3923780052,"h":723.9988520833,"l":705.3809300185,"c":708.0895917516,"v":932213.7492621152,"t":1732881600}
+{"o":708.0895917516,"h":711.6188393587,"l":706.3780303979,"c":709.4017161448,"v":791457.4015780243,"t":1732885200}
+{"o":709.4017161448,"h":714.1509952107,"l":704.919878095,"c":714.0298263327,"v":902790.8001519789,"t":1732888800}
+{"o":714.0298263327,"h":718.8537668812,"l":707.1368326302,"c":710.2550127489,"v":1182922.5292360913,"t":1732892400}
+{"o":710.2550127489,"h":715.9470007945,"l":705.3300112396,"c":705.5280980289,"v":1082648.1139957916,"t":1732896000}
+{"o":705.5280980289,"h":706.9768313267,"l":699.9823112116,"c":700.3521557209,"v":945266.3562150932,"t":1732899600}
+{"o":700.3521557209,"h":706.8488046502,"l":699.4702852456,"c":705.3963507496,"v":868034.1814117939,"t":1732903200}
+{"o":705.3963507496,"h":705.6768601287,"l":698.6893711151,"c":703.0027460464,"v":848737.7387663566,"t":1732906800}
+{"o":703.0027460464,"h":710.6386167547,"l":700.9676865493,"c":706.8914765167,"v":803801.5103715563,"t":1732910400}
+{"o":706.8914765167,"h":712.1508843924,"l":693.2196431042,"c":701.8431240623,"v":787305.9249079258,"t":1732914000}
+{"o":701.8431240623,"h":706.1990823701,"l":698.8942498964,"c":700.6020563152,"v":815202.0747398802,"t":1732917600}
+{"o":700.6020563152,"h":703.0123375768,"l":698.2214665103,"c":698.8269511676,"v":853581.263894347,"t":1732921200}
+{"o":698.8269511676,"h":698.8269511676,"l":689.7169949517,"c":690.8791620636,"v":967832.5741068167,"t":1732924800}
+{"o":690.8791620636,"h":694.2344986964,"l":306.5696083354,"c":344.6431428618,"v":915398.5610630449,"t":1732928400}
+{"o":344.6431428618,"h":835.4010661943,"l":344.2767972093,"c":735.5999545164,"v":830900.8564302921,"t":1732932000}
+{"o":735.5999545164,"h":739.6135811021,"l":679.8839011419,"c":688.3900957068,"v":871699.2868344419,"t":1732935600}
+{"o":688.3900957068,"h":689.3849927664,"l":683.569708057,"c":686.7785484057,"v":722274.30508021,"t":1732939200}
+{"o":686.7785484057,"h":691.3266087017,"l":681.3253908069,"c":690.6455311024,"v":644651.0625847651,"t":1732942800}
+{"o":690.6455311024,"h":694.8614541403,"l":686.2384192795,"c":688.0366619948,"v":745498.612586242,"t":1732946400}
+{"o":688.0366619948,"h":697.7189944715,"l":686.1948379643,"c":692.0942465482,"v":727103.5470936733,"t":1732950000}
+{"o":692.0942465482,"h":710.6543558047,"l":689.9052953528,"c":700.7716369489,"v":689963.1329441052,"t":1732953600}
+{"o":700.7716369489,"h":702.861886113,"l":697.853811452,"c":699.5428497288,"v":696704.7639012852,"t":1732957200}
+{"o":699.5428497288,"h":701.364659683,"l":689.2811701493,"c":689.8932057003,"v":768576.2092748469,"t":1732960800}
+{"o":689.8932057003,"h":697.2477582547,"l":688.9199725776,"c":692.6542215194,"v":656184.3354061687,"t":1732964400}
+{"o":692.6542215194,"h":697.9086772114,"l":692.0055288564,"c":695.7352517875,"v":725857.0569929866,"t":1732968000}
+{"o":695.7352517875,"h":697.53209065,"l":689.9119783597,"c":690.3457396513,"v":778822.8350343517,"t":1732971600}
+{"o":690.3457396513,"h":693.4698048051,"l":685.5799475528,"c":686.2229550443,"v":762873.7427528431,"t":1732975200}
+{"o":686.2229550443,"h":689.380120419,"l":683.1446842252,"c":688.4087887987,"v":825139.4451762559,"t":1732978800}
+{"o":688.4087887987,"h":690.4604668433,"l":686.0588546962,"c":689.0756887763,"v":766210.2752302022,"t":1732982400}
+{"o":689.0756887763,"h":689.2664794983,"l":685.3226608551,"c":688.1618620378,"v":858567.8488690259,"t":1732986000}
+{"o":688.1618620378,"h":689.2795486328,"l":681.8134318191,"c":687.9235060877,"v":852895.778277115,"t":1732989600}
+{"o":687.9235060877,"h":692.1876359653,"l":682.9055579449,"c":688.7266204297,"v":736363.1044729183,"t":1732993200}
+{"o":688.7266204297,"h":693.4585402163,"l":687.67290987,"c":691.3704187098,"v":663954.045196719,"t":1732996800}
+{"o":691.3704187098,"h":692.150698946,"l":335.6329593068,"c":437.5313300052,"v":713210.172208006,"t":1733000400}
+{"o":437.5313300052,"h":548.3590951184,"l":432.3934240129,"c":503.8933975568,"v":768197.1302698724,"t":1733004000}
+{"o":503.8933975568,"h":507.3051370933,"l":501.6464677569,"c":502.2214331116,"v":759557.893403184,"t":1733007600}
+{"o":502.2214331116,"h":525.7870782992,"l":439.8889427041,"c":486.5634841045,"v":940605.4304220645,"t":1733011200}
+{"o":486.5634841045,"h":490.8153858849,"l":482.8303146874,"c":485.2774095152,"v":1038227.4396273136,"t":1733014800}
+{"o":485.2774095152,"h":491.6561216742,"l":479.4121509352,"c":480.4001400172,"v":1054378.1040667528,"t":1733018400}
+{"o":480.4001400172,"h":484.280015675,"l":480.2357130245,"c":482.5649270941,"v":793782.1163658939,"t":1733022000}
+{"o":482.5649270941,"h":485.1770361987,"l":479.9379015671,"c":484.729011945,"v":636991.1983654966,"t":1733025600}
+{"o":484.729011945,"h":808.8174174697,"l":481.7323944785,"c":667.5312402545,"v":666241.2193277717,"t":1733029200}
+{"o":667.5312402545,"h":691.0014385445,"l":623.6867223219,"c":688.3834523322,"v":602548.6950037954,"t":1733032800}
+{"o":688.3834523322,"h":690.9140976333,"l":684.5168677228,"c":688.1346887447,"v":630185.3813280325,"t":1733036400}
+{"o":688.1346887447,"h":698.3840028647,"l":687.6630498801,"c":696.874712584,"v":778237.0657807394,"t":1733040000}
+{"o":696.874712584,"h":697.3919814759,"l":692.3620081462,"c":694.1459427206,"v":580806.5827375879,"t":1733043600}
+{"o":694.1459427206,"h":694.3916333644,"l":661.6356478778,"c":666.6131190662,"v":580602.7833506023,"t":1733047200}
+{"o":666.6131190662,"h":669.881682955,"l":666.4686386418,"c":669.3783289132,"v":610320.9212670946,"t":1733050800}
+{"o":669.3783289132,"h":670.1691609735,"l":667.8329474353,"c":669.0875249341,"v":681378.6881455294,"t":1733054400}
+{"o":669.0875249341,"h":694.011601235,"l":666.7415838539,"c":672.3113929699,"v":841778.8825105205,"t":1733058000}
+{"o":672.3113929699,"h":686.3946084769,"l":661.9743422909,"c":666.2333580194,"v":989471.6870746906,"t":1733061600}
+{"o":666.2333580194,"h":669.6601896663,"l":659.4944726921,"c":667.2197191417,"v":1052349.8023728998,"t":1733065200}
+{"o":667.2197191417,"h":672.615991751,"l":641.4889107501,"c":644.0547824391,"v":991419.5799349,"t":1733068800}
+{"o":644.0547824391,"h":644.5167296756,"l":639.2258196921,"c":641.2045650826,"v":952247.6284781109,"t":1733072400}
+{"o":641.2045650826,"h":644.4199964396,"l":638.0509871769,"c":638.7915948484,"v":824334.0981859844,"t":1733076000}
+{"o":638.7915948484,"h":640.9675087391,"l":635.5103274194,"c":638.9788932812,"v":915947.3595882704,"t":1733079600}
+{"o":638.9788932812,"h":639.9082677567,"l":632.373421466,"c":637.4794987267,"v":985090.3839999501,"t":1733083200}
+{"o":637.4794987267,"h":642.5199578296,"l":635.9250219888,"c":641.4808748902,"v":1050527.9770263529,"t":1733086800}
+{"o":641.4808748902,"h":647.295221582,"l":639.3591253922,"c":644.4587533704,"v":1020303.9081693987,"t":1733090400}
+{"o":644.4587533704,"h":650.0617220845,"l":639.6423997502,"c":640.4303755202,"v":896582.1588302579,"t":1733094000}
+{"o":640.4303755202,"h":641.1787921826,"l":631.739778223,"c":635.6915495326,"v":988338.4204151467,"t":1733097600}
+{"o":635.6915495326,"h":643.5008912209,"l":634.433842541,"c":642.9585637135,"v":1215622.1778060347,"t":1733101200}
+{"o":642.9585637135,"h":644.3226086718,"l":628.3984014451,"c":633.0972654242,"v":1190381.8229127731,"t":1733104800}
+{"o":633.0972654242,"h":634.8245539055,"l":615.7694637762,"c":617.7846114571,"v":1491634.1963516101,"t":1733108400}
+{"o":617.7846114571,"h":622.6279385287,"l":608.9677420274,"c":620.2874138687,"v":2069256.734468312,"t":1733112000}
+{"o":620.2874138687,"h":625.7962617848,"l":614.4756789661,"c":617.9941970092,"v":986492.6825234654,"t":1733115600}
+{"o":617.9941970092,"h":620.3620593331,"l":595.0273321095,"c":608.8936082726,"v":1138352.9429907894,"t":1733119200}
+{"o":608.8936082726,"h":612.8049924282,"l":602.9098299944,"c":609.6592311923,"v":1023937.268165656,"t":1733122800}
+{"o":609.6592311923,"h":610.0087520353,"l":592.158801332,"c":601.7573112322,"v":1417005.4327519266,"t":1733126400}
+{"o":601.7573112322,"h":607.4912707837,"l":596.6720052726,"c":607.3346720345,"v":923398.2116134601,"t":1733130000}
+{"o":607.3346720345,"h":607.4687543921,"l":592.0854168667,"c":595.8995985942,"v":851927.6003985562,"t":1733133600}
+{"o":595.8995985942,"h":600.4072492902,"l":592.2861155594,"c":599.1627006095,"v":846505.4061553075,"t":1733137200}
+{"o":599.1627006095,"h":602.2274200912,"l":587.8531815876,"c":592.0494097266,"v":1025815.5024258501,"t":1733140800}
+{"o":592.0494097266,"h":602.9432159233,"l":588.2354151159,"c":601.9719438703,"v":1203090.2670558088,"t":1733144400}
+{"o":601.9719438703,"h":608.2292388263,"l":596.2749506141,"c":601.961630015,"v":1250702.8208314686,"t":1733148000}
+{"o":601.961630015,"h":616.9675770736,"l":595.7951580231,"c":611.2740175439,"v":2517966.0992106725,"t":1733151600}
+{"o":611.2740175439,"h":613.3808354106,"l":595.9697427267,"c":603.1240282375,"v":1993225.5780439198,"t":1733155200}
+{"o":603.1240282375,"h":605.6190038782,"l":581.2674960112,"c":587.6492720822,"v":2002790.966592744,"t":1733158800}
+{"o":587.6492720822,"h":600.3248540451,"l":583.3948771058,"c":595.6073130028,"v":1583961.6004492759,"t":1733162400}
+{"o":595.6073130028,"h":632.1408919026,"l":516.644641136,"c":592.460069395,"v":1301063.1450216635,"t":1733166000}
+{"o":592.460069395,"h":595.628682384,"l":585.555653485,"c":589.970055863,"v":1231052.6141528301,"t":1733169600}
+{"o":589.970055863,"h":612.949577202,"l":583.6810416894,"c":600.7587384992,"v":1250459.7504728178,"t":1733173200}
+{"o":600.7587384992,"h":608.9869404062,"l":599.177344833,"c":606.806220495,"v":1160916.8065587324,"t":1733176800}
+{"o":606.806220495,"h":611.3326845613,"l":605.3742852381,"c":610.3292072817,"v":1088818.3767532625,"t":1733180400}
+{"o":610.3292072817,"h":612.8414359791,"l":606.8261553149,"c":610.1930270539,"v":1259146.0573241836,"t":1733184000}
+{"o":610.1930270539,"h":614.8155465968,"l":605.1781359223,"c":607.6308015113,"v":1376373.6332273178,"t":1733187600}
+{"o":607.6308015113,"h":643.1901538391,"l":599.8924750897,"c":640.2255462002,"v":1293702.7335937475,"t":1733191200}
+{"o":640.2255462002,"h":654.5637789571,"l":635.9055434036,"c":638.2995406997,"v":1041473.5291211582,"t":1733194800}
+{"o":638.2995406997,"h":642.3484846753,"l":633.7902023291,"c":640.0164981676,"v":1221115.4116938901,"t":1733198400}
+{"o":640.0164981676,"h":640.2505060648,"l":617.0539286368,"c":620.0600827707,"v":923012.6467201245,"t":1733202000}
+{"o":620.0600827707,"h":627.864113856,"l":615.4843907508,"c":617.2840561443,"v":1239968.5133989842,"t":1733205600}
+{"o":617.2840561443,"h":619.5906108995,"l":610.5875461896,"c":616.7648226867,"v":1623296.5747938894,"t":1733209200}
+{"o":616.7648226867,"h":621.1970936588,"l":613.7020501965,"c":616.8504381539,"v":1047063.5860671182,"t":1733212800}
+{"o":616.8504381539,"h":617.0943782944,"l":609.4352139433,"c":611.327865359,"v":1037914.7594137333,"t":1733216400}
+{"o":611.327865359,"h":615.026193838,"l":605.7221967066,"c":607.4897804137,"v":919804.2850918645,"t":1733220000}
+{"o":607.4897804137,"h":615.8668340479,"l":606.7537375368,"c":613.7171335592,"v":943743.4894659451,"t":1733223600}
+{"o":613.7171335592,"h":620.0354335081,"l":604.4296564912,"c":616.1812051317,"v":908987.2329549412,"t":1733227200}
+{"o":616.1812051317,"h":617.4067481496,"l":593.2884626995,"c":600.2601695049,"v":1835647.4751361937,"t":1733230800}
+{"o":600.2601695049,"h":619.0721597746,"l":588.2517523483,"c":616.0715210576,"v":2386298.4133045734,"t":1733234400}
+{"o":616.0715210576,"h":621.6351760446,"l":605.3023354403,"c":613.4442900514,"v":1921105.1673751718,"t":1733238000}
+{"o":613.4442900514,"h":619.0180383826,"l":608.844188098,"c":613.0907236961,"v":1288382.3185080853,"t":1733241600}
+{"o":613.0907236961,"h":617.4535626475,"l":603.3916773102,"c":617.1292384855,"v":1454742.0249104628,"t":1733245200}
+{"o":617.1292384855,"h":625.260760114,"l":612.2535674255,"c":623.9708317627,"v":1289531.2044658705,"t":1733248800}
+{"o":623.9708317627,"h":627.7660520896,"l":617.2573600927,"c":627.0544624241,"v":1183669.810747952,"t":1733252400}
+{"o":627.0544624241,"h":632.6539157108,"l":625.8307682204,"c":628.4417945317,"v":1256837.3651302634,"t":1733256000}
+{"o":628.4417945317,"h":658.7127708084,"l":621.8987571031,"c":652.6776041418,"v":2428865.2471941905,"t":1733259600}
+{"o":652.6776041418,"h":653.5981876951,"l":643.1843187349,"c":649.9662197405,"v":1541323.1259249272,"t":1733263200}
+{"o":649.9662197405,"h":650.9690169484,"l":641.5028065261,"c":643.0169122002,"v":1311627.0493626902,"t":1733266800}
+{"o":643.0169122002,"h":659.3942701235,"l":642.7717252894,"c":652.6770209766,"v":1391734.7630288806,"t":1733270400}
+{"o":652.6770209766,"h":659.867154063,"l":648.4556626154,"c":657.2435139618,"v":1420734.5236904856,"t":1733274000}
+{"o":657.2435139618,"h":661.1556591059,"l":639.8603441609,"c":648.3359550972,"v":1511374.3837002683,"t":1733277600}
+{"o":648.3359550972,"h":656.8616363834,"l":647.7439828848,"c":653.1664886651,"v":1054997.2476380749,"t":1733281200}
+{"o":653.1664886651,"h":654.8837439834,"l":649.7167780224,"c":653.4453171353,"v":996102.6379339101,"t":1733284800}
+{"o":653.4453171353,"h":662.0439938911,"l":652.8975986471,"c":654.0217829461,"v":946363.0162048512,"t":1733288400}
+{"o":654.0217829461,"h":655.0559875802,"l":648.3800772972,"c":653.2723616976,"v":819562.4491433889,"t":1733292000}
+{"o":653.2723616976,"h":653.7089675526,"l":649.2924668981,"c":650.3347145751,"v":681860.4712744016,"t":1733295600}
+{"o":650.3347145751,"h":652.1287348157,"l":645.6613788015,"c":647.6014861302,"v":735562.0067216104,"t":1733299200}
+{"o":647.6014861302,"h":652.1113687288,"l":646.8184979971,"c":647.5598110267,"v":679684.6590375254,"t":1733302800}
+{"o":647.5598110267,"h":653.6002513821,"l":646.7206369383,"c":650.447639478,"v":663384.6246660829,"t":1733306400}
+{"o":650.447639478,"h":652.2257531178,"l":645.7989929967,"c":648.2286380834,"v":778464.9037876303,"t":1733310000}
+{"o":648.2286380834,"h":648.8633680244,"l":636.5673317642,"c":639.4488390367,"v":1103749.5199461428,"t":1733313600}
+{"o":639.4488390367,"h":641.6348053872,"l":633.1487372411,"c":635.2979502644,"v":964303.5414918892,"t":1733317200}
+{"o":635.2979502644,"h":642.5118434632,"l":627.991555521,"c":638.2852700623,"v":1384635.7829867862,"t":1733320800}
+{"o":638.2852700623,"h":646.6260831579,"l":633.8659350443,"c":642.7909971329,"v":1612140.0237862663,"t":1733324400}
+{"o":642.7909971329,"h":645.9208586426,"l":615.7052817249,"c":620.3230340722,"v":1947743.9664473529,"t":1733328000}
+{"o":620.3230340722,"h":630.2484705453,"l":616.3784996842,"c":629.0573971437,"v":1643188.2574346142,"t":1733331600}
+{"o":629.0573971437,"h":634.6882975872,"l":626.9225505587,"c":631.8860230139,"v":1212402.3441873873,"t":1733335200}
+{"o":631.8860230139,"h":640.2368842824,"l":628.9536893234,"c":639.5912997649,"v":997244.7318206904,"t":1733338800}
+{"o":639.5912997649,"h":649.760057483,"l":633.3202936562,"c":640.3667091689,"v":1412743.1683117177,"t":1733342400}
+{"o":640.3667091689,"h":644.9759942906,"l":626.4376738966,"c":631.3293485878,"v":1517897.1317284564,"t":1733346000}
+{"o":631.3293485878,"h":636.9003892652,"l":629.3620061855,"c":629.6418881123,"v":1039253.8691115817,"t":1733349600}
+{"o":629.6418881123,"h":630.7193184868,"l":620.5531435618,"c":629.9586679954,"v":1154400.3219769963,"t":1733353200}
+{"o":629.9586679954,"h":631.3391592769,"l":621.2489765783,"c":621.9801516007,"v":1135187.4187883744,"t":1733356800}
+{"o":621.9801516007,"h":623.1241735782,"l":612.5688720109,"c":620.5637027926,"v":1405754.811473514,"t":1733360400}
+{"o":620.5637027926,"h":646.0600587494,"l":619.5410637665,"c":635.8818346537,"v":1656428.1952166471,"t":1733364000}
+{"o":635.8818346537,"h":655.1230033322,"l":635.127453805,"c":639.8432815956,"v":2121144.9709356623,"t":1733367600}
+{"o":639.8432815956,"h":654.310785495,"l":639.2965859546,"c":650.20317297,"v":1400752.5292072499,"t":1733371200}
+{"o":650.20317297,"h":651.5821632434,"l":639.0297929004,"c":645.1411676512,"v":1121609.9302634322,"t":1733374800}
+{"o":645.1411676512,"h":646.6721415425,"l":633.6496250775,"c":641.2453667326,"v":974607.9948117511,"t":1733378400}
+{"o":641.2453667326,"h":645.4522047889,"l":585.7898418722,"c":611.379624573,"v":791318.0132097928,"t":1733382000}
+{"o":611.379624573,"h":618.4227486014,"l":610.2907652185,"c":616.0236964051,"v":892899.8833941108,"t":1733385600}
+{"o":616.0236964051,"h":621.2141499582,"l":613.4415384415,"c":621.0299700044,"v":880953.4442664128,"t":1733389200}
+{"o":621.0299700044,"h":627.4547026638,"l":618.9066251647,"c":619.2714454558,"v":859202.9953848997,"t":1733392800}
+{"o":619.2714454558,"h":633.3918683104,"l":618.4734784305,"c":632.0491060896,"v":837589.4677623189,"t":1733396400}
+{"o":632.0491060896,"h":641.3122692213,"l":630.0031699361,"c":630.9149082045,"v":1208612.860281067,"t":1733400000}
+{"o":630.9149082045,"h":634.1796565221,"l":623.2306914598,"c":627.9359579039,"v":933509.2199394216,"t":1733403600}
+{"o":627.9359579039,"h":630.9333189027,"l":622.5018304934,"c":629.7944713653,"v":1047722.3550686383,"t":1733407200}
+{"o":629.7944713653,"h":632.958451178,"l":617.4967272314,"c":624.9935269891,"v":1415126.7312638611,"t":1733410800}
+{"o":624.9935269891,"h":634.891600766,"l":621.0300723612,"c":626.1110728652,"v":1325132.8911858918,"t":1733414400}
+{"o":626.1110728652,"h":695.2747661062,"l":623.6153238845,"c":669.0173328144,"v":1008964.4724837652,"t":1733418000}
+{"o":669.0173328144,"h":669.8021478273,"l":658.1969634673,"c":659.0811051771,"v":1053652.3767890166,"t":1733421600}
+{"o":659.0811051771,"h":660.9488215001,"l":647.0181412138,"c":649.6244275573,"v":1449140.1972845388,"t":1733425200}
+{"o":649.6244275573,"h":659.8124789226,"l":639.3212096793,"c":657.4327200384,"v":1506766.7970071074,"t":1733428800}
+{"o":657.4327200384,"h":661.1594475935,"l":654.9183664344,"c":659.9894614844,"v":842130.1189835791,"t":1733432400}
+{"o":659.9894614844,"h":664.2010985418,"l":636.4752663388,"c":664.1966330379,"v":1936417.9549354988,"t":1733436000}
+{"o":664.1966330379,"h":682.9079787472,"l":658.3398647134,"c":665.952496428,"v":1880108.0677619765,"t":1733439600}
+{"o":665.952496428,"h":684.843140059,"l":661.7268851088,"c":684.6042422619,"v":1450051.4361343943,"t":1733443200}
+{"o":684.6042422619,"h":698.7534323702,"l":675.9149564082,"c":688.0404728967,"v":1542641.0609363737,"t":1733446800}
+{"o":688.0404728967,"h":688.8927746002,"l":680.6228962082,"c":685.0319845979,"v":984219.0265117666,"t":1733450400}
+{"o":685.0319845979,"h":685.0319845979,"l":673.0555616986,"c":682.640838963,"v":1234991.0027758565,"t":1733454000}
+{"o":682.640838963,"h":685.6510522447,"l":677.0441704558,"c":679.936205451,"v":964632.2414494877,"t":1733457600}
+{"o":679.936205451,"h":682.3917951341,"l":672.406435568,"c":673.4006316382,"v":830094.560328206,"t":1733461200}
+{"o":673.4006316382,"h":676.2431237389,"l":670.7793977745,"c":673.907208312,"v":765459.8890839835,"t":1733464800}
+{"o":673.907208312,"h":675.4312487663,"l":671.3042702911,"c":675.3144338899,"v":721957.2756412437,"t":1733468400}
+{"o":675.3144338899,"h":678.6655096428,"l":671.1057648109,"c":671.1057648109,"v":881519.4085076514,"t":1733472000}
+{"o":671.1057648109,"h":671.5082919566,"l":663.5548090799,"c":664.8605654104,"v":936562.8585031446,"t":1733475600}
+{"o":664.8605654104,"h":666.3581927948,"l":660.5741557312,"c":665.1676227969,"v":788578.829535296,"t":1733479200}
+{"o":665.1676227969,"h":666.5311730342,"l":658.973007343,"c":660.7122901617,"v":703585.0519500453,"t":1733482800}
+{"o":660.7122901617,"h":664.4509531736,"l":651.7303880349,"c":652.6860533815,"v":859036.0643262843,"t":1733486400}
+{"o":652.6860533815,"h":664.179098991,"l":651.6573879273,"c":662.0668595852,"v":1316342.372074754,"t":1733490000}
+{"o":662.0668595852,"h":671.7672757485,"l":658.9909560846,"c":671.639919634,"v":1164497.526596515,"t":1733493600}
+{"o":671.639919634,"h":677.1129827434,"l":665.1321381798,"c":671.9040588962,"v":1351209.5131616439,"t":1733497200}
+{"o":671.9040588962,"h":674.6731401425,"l":668.3578392092,"c":674.2266167228,"v":1205868.2920789216,"t":1733500800}
+{"o":674.2266167228,"h":678.9537520495,"l":672.7344823963,"c":675.0077862088,"v":1077595.9729337811,"t":1733504400}
+{"o":675.0077862088,"h":680.7568201329,"l":673.3244980074,"c":674.8661821188,"v":991911.2653461036,"t":1733508000}
+{"o":674.8661821188,"h":678.1185086025,"l":669.978651051,"c":677.2413153999,"v":911900.7759205992,"t":1733511600}
+{"o":677.2413153999,"h":680.1515412183,"l":671.3278358991,"c":673.0734766773,"v":878735.5946270502,"t":1733515200}
+{"o":673.0734766773,"h":675.991053908,"l":670.9398992456,"c":671.2508586646,"v":851937.5154668152,"t":1733518800}
+{"o":671.2508586646,"h":673.9607197997,"l":669.4955408958,"c":670.5387731035,"v":822194.4475527107,"t":1733522400}
+{"o":670.5387731035,"h":672.4041104044,"l":664.7379953457,"c":669.016030616,"v":958442.8473577511,"t":1733526000}
+{"o":669.016030616,"h":670.550942074,"l":664.9098754305,"c":667.5832001637,"v":854571.3469896108,"t":1733529600}
+{"o":667.5832001637,"h":675.9248974048,"l":661.4159099512,"c":671.3764937476,"v":781417.9154650457,"t":1733533200}
+{"o":671.3764937476,"h":674.5882891119,"l":667.6402326797,"c":672.1596674266,"v":711322.5344354617,"t":1733536800}
+{"o":672.1596674266,"h":673.1726693448,"l":664.8437811768,"c":669.7440746483,"v":755354.1059708033,"t":1733540400}
+{"o":669.7440746483,"h":671.5215671498,"l":667.2815738484,"c":670.9433678337,"v":670282.8336928468,"t":1733544000}
+{"o":670.9433678337,"h":673.1490887541,"l":669.035678859,"c":671.0357975974,"v":629104.4897551482,"t":1733547600}
+{"o":671.0357975974,"h":674.0797978673,"l":668.9714901757,"c":672.6112204676,"v":681394.5243202721,"t":1733551200}
+{"o":672.6112204676,"h":674.6661191214,"l":670.7689288196,"c":673.1675451177,"v":680399.3778887352,"t":1733554800}
+{"o":673.1675451177,"h":674.0812546842,"l":669.883256444,"c":672.7230616342,"v":657883.7501096509,"t":1733558400}
+{"o":672.7230616342,"h":711.74800176,"l":671.3626951198,"c":688.40450468,"v":757892.3419927893,"t":1733562000}
+{"o":688.40450468,"h":690.2109916346,"l":683.767585191,"c":687.3815694103,"v":719270.7513542544,"t":1733565600}
+{"o":687.3815694103,"h":689.9247893158,"l":686.3542422259,"c":686.934047364,"v":605054.3111369776,"t":1733569200}
+{"o":686.934047364,"h":689.7030885875,"l":676.9287242849,"c":679.0647142781,"v":600964.3190554472,"t":1733572800}
+{"o":679.0647142781,"h":683.0213080256,"l":676.9569062859,"c":682.4153400009,"v":676109.9258348211,"t":1733576400}
+{"o":682.4153400009,"h":692.3747134673,"l":677.6331251012,"c":691.9161921165,"v":962996.1501091147,"t":1733580000}
+{"o":691.9161921165,"h":693.4775957195,"l":683.4827813669,"c":686.6514755562,"v":999095.7096512399,"t":1733583600}
+{"o":686.6514755562,"h":690.6476398571,"l":680.9769512233,"c":689.8217163871,"v":1031568.0712763143,"t":1733587200}
+{"o":689.8217163871,"h":690.3331177948,"l":683.7449172743,"c":686.9715176002,"v":952421.3662630336,"t":1733590800}
+{"o":686.9715176002,"h":691.1345133552,"l":684.7919989419,"c":689.705621599,"v":1068376.5214052631,"t":1733594400}
+{"o":689.705621599,"h":691.455647684,"l":685.3816861015,"c":689.0310929328,"v":924893.7245264238,"t":1733598000}
+{"o":689.0310929328,"h":692.8936495726,"l":685.8163565795,"c":687.5602162863,"v":941859.7602588808,"t":1733601600}
+{"o":687.5602162863,"h":693.0150664833,"l":684.438872056,"c":688.6982216335,"v":987037.4835224777,"t":1733605200}
+{"o":688.6982216335,"h":694.4882993522,"l":679.9422069476,"c":680.568084664,"v":884023.9668671676,"t":1733608800}
+{"o":680.568084664,"h":684.7877873933,"l":678.39304505,"c":678.9909463196,"v":809723.4039441878,"t":1733612400}
+{"o":678.9909463196,"h":682.7978075334,"l":672.3546223053,"c":679.7918754248,"v":889851.704472238,"t":1733616000}
+{"o":679.7918754248,"h":682.7438280529,"l":677.5563378939,"c":680.267297861,"v":760449.2634580949,"t":1733619600}
+{"o":680.267297861,"h":686.8319432478,"l":654.9148884604,"c":660.3307531789,"v":779961.3752271694,"t":1733623200}
+{"o":660.3307531789,"h":662.3230857311,"l":655.1661493475,"c":658.9823372917,"v":829841.5222837874,"t":1733626800}
+{"o":658.9823372917,"h":660.0311725226,"l":652.6404953822,"c":652.6817492968,"v":648719.3331316876,"t":1733630400}
+{"o":652.6817492968,"h":654.4643279095,"l":645.9078333329,"c":649.5279552914,"v":755928.4648896053,"t":1733634000}
+{"o":649.5279552914,"h":653.1500044713,"l":647.6172684165,"c":651.8341629769,"v":715307.8320976492,"t":1733637600}
+{"o":651.8341629769,"h":653.8990256388,"l":649.8860617661,"c":650.3903389537,"v":643279.0787054729,"t":1733641200}
+{"o":650.3903389537,"h":650.9541256618,"l":642.9923756258,"c":643.2034229082,"v":820642.6822853087,"t":1733644800}
+{"o":643.2034229082,"h":646.1247937982,"l":638.4835559002,"c":640.230360812,"v":761389.6040666238,"t":1733648400}
+{"o":640.230360812,"h":664.5170627219,"l":640.1704525521,"c":661.1399736822,"v":628545.8636569958,"t":1733652000}
+{"o":661.1399736822,"h":664.6559238046,"l":659.7549772079,"c":663.2543900422,"v":542103.3894599942,"t":1733655600}
+{"o":663.2543900422,"h":665.0955455511,"l":659.6685006847,"c":663.4428487035,"v":621416.448954424,"t":1733659200}
+{"o":663.4428487035,"h":668.0073543706,"l":661.4797950413,"c":667.0510693674,"v":709354.460651996,"t":1733662800}
+{"o":667.0510693674,"h":667.4709298274,"l":662.321351026,"c":662.6803140357,"v":644202.6821544606,"t":1733666400}
+{"o":662.6803140357,"h":667.5747016738,"l":658.7563046306,"c":666.9480265253,"v":784909.9708553216,"t":1733670000}
+{"o":666.9480265253,"h":667.9906517011,"l":660.3001762872,"c":661.800688324,"v":883159.7985885732,"t":1733673600}
+{"o":661.800688324,"h":664.1089842067,"l":659.3504521125,"c":663.9542539179,"v":767379.2832081618,"t":1733677200}
+{"o":663.9542539179,"h":664.3230676423,"l":659.4084854591,"c":659.7236458832,"v":732155.9178390721,"t":1733680800}
+{"o":659.7236458832,"h":664.1961685273,"l":656.6377694876,"c":663.4447070231,"v":766069.5190501267,"t":1733684400}
+{"o":663.4447070231,"h":664.2112102415,"l":659.8614062255,"c":660.301412902,"v":771894.1015029397,"t":1733688000}
+{"o":660.301412902,"h":661.7663179162,"l":657.7141665278,"c":661.2964533027,"v":700606.9690883013,"t":1733691600}
+{"o":661.2964533027,"h":664.3194742748,"l":660.3502755725,"c":664.2354375879,"v":649868.3542742288,"t":1733695200}
+{"o":664.2354375879,"h":667.1555837856,"l":582.6480812778,"c":631.8106365982,"v":811492.5425713821,"t":1733698800}
+{"o":631.8106365982,"h":632.478229155,"l":619.7137380656,"c":622.7869023343,"v":1111627.8053220497,"t":1733702400}
+{"o":622.7869023343,"h":626.2016979625,"l":617.8799846841,"c":619.7219725996,"v":906974.0793132244,"t":1733706000}
+{"o":619.7219725996,"h":622.9871419219,"l":613.0829034978,"c":618.3529074925,"v":906393.0226592328,"t":1733709600}
+{"o":618.3529074925,"h":622.1997159229,"l":613.3805903204,"c":619.5171402074,"v":815116.0318810517,"t":1733713200}
+{"o":619.5171402074,"h":622.0360434298,"l":616.4409922602,"c":621.7365597217,"v":756776.724859196,"t":1733716800}
+{"o":621.7365597217,"h":693.8514197849,"l":618.8691747895,"c":647.3648509138,"v":639442.5621080472,"t":1733720400}
+{"o":647.3648509138,"h":647.5085003773,"l":640.7189290503,"c":641.522441953,"v":792747.7019378712,"t":1733724000}
+{"o":641.522441953,"h":646.6356561532,"l":635.3707895331,"c":644.4211584043,"v":1076137.8713510763,"t":1733727600}
+{"o":644.4211584043,"h":645.0933356457,"l":629.7085873905,"c":630.486631754,"v":1052909.1144948008,"t":1733731200}
+{"o":630.486631754,"h":636.1279493658,"l":488.4583717233,"c":555.390641473,"v":1038478.9073664235,"t":1733734800}
+{"o":555.390641473,"h":558.7557627019,"l":553.8589577234,"c":558.1980725573,"v":726334.6545079261,"t":1733738400}
+{"o":558.1980725573,"h":558.2771404446,"l":550.4563956657,"c":553.2551992521,"v":848547.7180542317,"t":1733742000}
+{"o":553.2551992521,"h":557.5338221894,"l":550.7389189014,"c":557.3002348729,"v":893853.9996246785,"t":1733745600}
+{"o":557.3002348729,"h":562.5356215593,"l":554.9674275449,"c":560.7339210014,"v":840498.3391161031,"t":1733749200}
+{"o":560.7339210014,"h":567.5274898462,"l":558.7042290043,"c":565.0729138824,"v":955970.4798633172,"t":1733752800}
+{"o":565.0729138824,"h":734.4055819055,"l":545.0815659859,"c":653.0205358917,"v":1664839.4474649087,"t":1733756400}
+{"o":653.0205358917,"h":659.0684949969,"l":635.9158677033,"c":641.8650397571,"v":1167109.4866353325,"t":1733760000}
+{"o":641.8650397571,"h":644.9199084443,"l":637.6460787496,"c":637.7713973435,"v":1020446.7624941273,"t":1733763600}
+{"o":637.7713973435,"h":644.1146351293,"l":637.6509676922,"c":641.5501461975,"v":986261.180989561,"t":1733767200}
+{"o":641.5501461975,"h":641.8150978942,"l":632.8558078179,"c":634.3612197461,"v":1197087.253408439,"t":1733770800}
+{"o":634.3612197461,"h":640.6308645122,"l":624.5715259952,"c":627.2689835441,"v":2356976.5249290601,"t":1733774400}
+{"o":627.2689835441,"h":631.4354654891,"l":583.9901190283,"c":622.2358781379,"v":3726089.4341753209,"t":1733778000}
+{"o":622.2358781379,"h":624.4812656897,"l":579.4861128576,"c":616.7824012195,"v":3016246.067057183,"t":1733781600}
+{"o":616.7824012195,"h":623.2941726689,"l":611.6522076706,"c":613.6084391965,"v":1733971.3668897252,"t":1733785200}
+{"o":613.6084391965,"h":625.7265356492,"l":604.7978647619,"c":616.527634081,"v":1754788.8278972488,"t":1733788800}
+{"o":616.527634081,"h":621.1811892321,"l":611.1809505441,"c":619.9093873445,"v":1326877.2566419328,"t":1733792400}
+{"o":619.9093873445,"h":619.9886234214,"l":601.4614732493,"c":602.7215986879,"v":1429146.7395421055,"t":1733796000}
+{"o":602.7215986879,"h":611.0989335147,"l":583.4684152778,"c":610.9948275284,"v":2110059.1825615624,"t":1733799600}
+{"o":610.9948275284,"h":612.7936658356,"l":600.7569322681,"c":611.9417894243,"v":1287146.1893025148,"t":1733803200}
+{"o":611.9417894243,"h":615.6654094402,"l":607.2287172018,"c":612.4352604834,"v":1031246.5767280876,"t":1733806800}
+{"o":612.4352604834,"h":619.3088821329,"l":610.069797489,"c":617.5973680824,"v":1090328.4984497048,"t":1733810400}
+{"o":617.5973680824,"h":617.7158562416,"l":610.9547146867,"c":615.3061194113,"v":899825.3317205984,"t":1733814000}
+{"o":615.3061194113,"h":616.6843360799,"l":610.0519261762,"c":614.8580646143,"v":983243.9677580642,"t":1733817600}
+{"o":614.8580646143,"h":619.0588854456,"l":611.5476237575,"c":614.4283813519,"v":1140742.2739305526,"t":1733821200}
+{"o":614.4283813519,"h":618.4091542382,"l":612.112408095,"c":615.0306071107,"v":890339.5459068192,"t":1733824800}
+{"o":615.0306071107,"h":615.4136443527,"l":609.0311445078,"c":612.2381921967,"v":891990.4115197541,"t":1733828400}
+{"o":612.2381921967,"h":613.6242630495,"l":595.46854041,"c":598.4255177526,"v":1380416.2207331823,"t":1733832000}
+{"o":598.4255177526,"h":609.6721447551,"l":597.7802654757,"c":607.2099754816,"v":1608039.7877970263,"t":1733835600}
+{"o":607.2099754816,"h":620.1237528545,"l":603.8361339254,"c":613.2744758152,"v":3170831.4447733304,"t":1733839200}
+{"o":613.2744758152,"h":617.5738094768,"l":583.492509832,"c":584.9081415985,"v":2929471.0517373737,"t":1733842800}
+{"o":584.9081415985,"h":602.0364432537,"l":577.9014802928,"c":598.7735945497,"v":2780407.6877253065,"t":1733846400}
+{"o":598.7735945497,"h":599.7819135568,"l":577.9556841982,"c":578.7529692333,"v":2181096.6093970486,"t":1733850000}
+{"o":578.7529692333,"h":600.2774916277,"l":573.1229563154,"c":594.3463265691,"v":1892103.0414388569,"t":1733853600}
+{"o":594.3463265691,"h":604.4539983096,"l":593.4784270814,"c":602.4934697834,"v":1450883.4401534575,"t":1733857200}
+{"o":602.4934697834,"h":609.1275953571,"l":600.3202715712,"c":606.5421526442,"v":1327873.2970055668,"t":1733860800}
+{"o":606.5421526442,"h":614.704791759,"l":602.6930566534,"c":605.8264556045,"v":1473124.2951712587,"t":1733864400}
+{"o":605.8264556045,"h":611.26367797,"l":604.0923232899,"c":610.1779859609,"v":1359245.6940238178,"t":1733868000}
+{"o":610.1779859609,"h":613.282070743,"l":605.8351318389,"c":607.5609335982,"v":1238898.2763574382,"t":1733871600}
+{"o":607.5609335982,"h":613.0716114743,"l":601.6081431709,"c":611.5277998456,"v":1598454.6564339709,"t":1733875200}
+{"o":611.5277998456,"h":615.7563866589,"l":601.3841270727,"c":603.187860254,"v":2334100.4362759981,"t":1733878800}
+{"o":603.187860254,"h":617.2688038431,"l":602.091429455,"c":614.3126065508,"v":1548954.2739274197,"t":1733882400}
+{"o":614.3126065508,"h":623.9823380318,"l":613.8422142051,"c":623.9220031754,"v":1334124.1213445163,"t":1733886000}
+{"o":623.9220031754,"h":625.6440300548,"l":619.0536646886,"c":621.9818049929,"v":1054660.5322767613,"t":1733889600}
+{"o":621.9818049929,"h":623.1500785889,"l":617.0118162046,"c":620.9707594963,"v":866231.9860298567,"t":1733893200}
+{"o":620.9707594963,"h":626.6398008,"l":619.7889320568,"c":625.0599086393,"v":921707.6744751562,"t":1733896800}
+{"o":625.0599086393,"h":626.470110333,"l":618.9967118084,"c":621.3159376333,"v":1004523.915687479,"t":1733900400}
+{"o":621.3159376333,"h":634.1438008946,"l":620.8601955376,"c":631.2912738612,"v":1050770.238851591,"t":1733904000}
+{"o":631.2912738612,"h":633.9957353602,"l":598.4593595274,"c":614.2978403441,"v":933403.2508319962,"t":1733907600}
+{"o":614.2978403441,"h":618.083760483,"l":614.0461755031,"c":617.8808184788,"v":863046.5270920583,"t":1733911200}
+{"o":617.8808184788,"h":625.074272266,"l":614.5780290456,"c":620.4043457244,"v":951135.9172037323,"t":1733914800}
+{"o":620.4043457244,"h":625.3908311601,"l":618.8870056146,"c":620.5004670705,"v":899031.8287414494,"t":1733918400}
+{"o":620.5004670705,"h":627.7089622988,"l":617.3923606291,"c":625.0816569117,"v":1173968.3550245736,"t":1733922000}
+{"o":625.0816569117,"h":628.4123243,"l":620.0270407244,"c":627.4645004006,"v":1062342.2982515399,"t":1733925600}
+{"o":627.4645004006,"h":636.7195370711,"l":626.3917941738,"c":630.3813619914,"v":1728849.0075280026,"t":1733929200}
+{"o":630.3813619914,"h":636.7070718842,"l":625.6269355592,"c":632.3338893345,"v":1497066.3183385667,"t":1733932800}
+{"o":632.3338893345,"h":691.7316011765,"l":625.9883916073,"c":682.4882272972,"v":1224054.5183724074,"t":1733936400}
+{"o":682.4882272972,"h":686.5056917683,"l":678.7654872642,"c":683.7663224585,"v":1243846.6741919927,"t":1733940000}
+{"o":683.7663224585,"h":688.7568727168,"l":681.5839710886,"c":688.0815582215,"v":1272818.3198253852,"t":1733943600}
+{"o":688.0815582215,"h":693.2183924995,"l":283.0773284862,"c":383.6782283632,"v":1172885.7977502076,"t":1733947200}
+{"o":383.6782283632,"h":384.6242232223,"l":381.4240723651,"c":383.8281107543,"v":1196155.1492898264,"t":1733950800}
+{"o":383.8281107543,"h":386.6318684333,"l":382.1627712251,"c":384.5484734993,"v":3611795.4882278293,"t":1733954400}
+{"o":384.5484734993,"h":385.3826250545,"l":382.0320417288,"c":382.8887681596,"v":1098047.8446406005,"t":1733958000}
+{"o":382.8887681596,"h":383.862318944,"l":381.4598231618,"c":382.8580922742,"v":1212364.3239673933,"t":1733961600}
+{"o":382.8580922742,"h":383.8082025795,"l":380.1853779429,"c":380.9765546984,"v":1035957.2586201982,"t":1733965200}
+{"o":380.9765546984,"h":386.6064602589,"l":379.2429241759,"c":386.0141196999,"v":1066297.9085855894,"t":1733968800}
+{"o":386.0141196999,"h":390.9637092073,"l":383.6801019661,"c":388.106402634,"v":1243746.9562070807,"t":1733972400}
+{"o":388.106402634,"h":389.8979953109,"l":384.8738672872,"c":387.237629387,"v":963561.1542173127,"t":1733976000}
+{"o":387.237629387,"h":392.396905677,"l":386.5538636798,"c":389.6154713804,"v":978016.8949330426,"t":1733979600}
+{"o":389.6154713804,"h":775.7862478479,"l":386.029582112,"c":656.6520507305,"v":1049987.176376417,"t":1733983200}
+{"o":656.6520507305,"h":660.6124348981,"l":655.525840286,"c":656.1370563887,"v":972031.5494597084,"t":1733986800}
+{"o":656.1370563887,"h":663.6658056592,"l":656.0398398822,"c":662.586872143,"v":849536.1145597474,"t":1733990400}
+{"o":662.586872143,"h":666.146301299,"l":661.0338869739,"c":661.3075466586,"v":792562.9491258943,"t":1733994000}
+{"o":661.3075466586,"h":661.6358518924,"l":653.9486118679,"c":656.1565179258,"v":882637.2242106245,"t":1733997600}
+{"o":656.1565179258,"h":657.0121231062,"l":651.279267444,"c":654.9525441211,"v":915681.1052970013,"t":1734001200}
+{"o":654.9525441211,"h":661.0327971934,"l":654.8286743175,"c":659.9178462088,"v":930759.3365353028,"t":1734004800}
+{"o":659.9178462088,"h":663.489923752,"l":652.479575749,"c":655.9955519558,"v":1532975.1774972992,"t":1734008400}
+{"o":655.9955519558,"h":665.4022866742,"l":653.9648711239,"c":663.3578883516,"v":1522336.9599666791,"t":1734012000}
+{"o":663.3578883516,"h":663.9481205071,"l":656.5175558992,"c":659.9190440088,"v":1313650.8308616765,"t":1734015600}
+{"o":659.9190440088,"h":667.9410397277,"l":657.4348340542,"c":658.4039483344,"v":1598089.643645308,"t":1734019200}
+{"o":658.4039483344,"h":668.506069115,"l":658.3256080172,"c":667.880161547,"v":1346262.8117747095,"t":1734022800}
+{"o":667.880161547,"h":669.5887057858,"l":658.495474241,"c":660.1069826809,"v":1286815.836469034,"t":1734026400}
+{"o":660.1069826809,"h":660.9757989331,"l":646.1955771096,"c":648.1522397486,"v":1798105.0747521226,"t":1734030000}
+{"o":648.1522397486,"h":655.2241901498,"l":647.7674583959,"c":652.6363835062,"v":1302899.7985422057,"t":1734033600}
+{"o":652.6363835062,"h":652.8670500719,"l":646.0023325434,"c":649.3950916933,"v":1302036.5335601619,"t":1734037200}
+{"o":649.3950916933,"h":651.7026339253,"l":643.8283584003,"c":650.9331468017,"v":1796640.5904538545,"t":1734040800}
+{"o":650.9331468017,"h":652.2261176655,"l":643.263398694,"c":647.2428252903,"v":1227184.6497350361,"t":1734044400}
+{"o":647.2428252903,"h":651.7566870423,"l":645.4246044964,"c":647.8662171201,"v":1261600.97291993,"t":1734048000}
+{"o":647.8662171201,"h":648.3165005462,"l":639.8194567754,"c":645.1838223415,"v":1275203.7649344495,"t":1734051600}
+{"o":645.1838223415,"h":652.072506433,"l":642.4577037077,"c":648.7164373623,"v":1208283.9104764427,"t":1734055200}
+{"o":648.7164373623,"h":739.863339411,"l":646.4101877155,"c":721.5859238071,"v":1198225.458600153,"t":1734058800}
+{"o":721.5859238071,"h":722.6024537811,"l":716.1275895853,"c":717.6209074565,"v":1002430.3125012746,"t":1734062400}
+{"o":717.6209074565,"h":720.557378797,"l":712.3763796349,"c":712.623893639,"v":1288511.3803926378,"t":1734066000}
+{"o":712.623893639,"h":715.9546664463,"l":702.8129616574,"c":707.7883476648,"v":1186846.8947870613,"t":1734069600}
+{"o":707.7883476648,"h":711.1593373795,"l":698.3298781573,"c":710.0493978647,"v":1046996.2607881502,"t":1734073200}
+{"o":710.0493978647,"h":714.6547309519,"l":707.0517623539,"c":714.2191523363,"v":843776.090880589,"t":1734076800}
+{"o":714.2191523363,"h":715.3752660888,"l":708.2925081263,"c":711.5760314183,"v":875045.993632763,"t":1734080400}
+{"o":711.5760314183,"h":715.3907382407,"l":707.739570683,"c":714.2217013203,"v":1059331.5310342032,"t":1734084000}
+{"o":714.2217013203,"h":717.8066762512,"l":681.9943003987,"c":681.9943003987,"v":893430.3807260608,"t":1734087600}
+{"o":681.9943003987,"h":685.3710573594,"l":675.2584052738,"c":678.1832108947,"v":1096525.2941568249,"t":1734091200}
+{"o":678.1832108947,"h":678.5228515228,"l":667.0019062643,"c":672.128978615,"v":1186713.0079513907,"t":1734094800}
+{"o":672.128978615,"h":675.0162042733,"l":667.9548692834,"c":673.6722716988,"v":1287368.9686991887,"t":1734098400}
+{"o":673.6722716988,"h":723.3422156986,"l":663.6998061392,"c":707.2985692099,"v":1629703.2167134471,"t":1734102000}
+{"o":707.2985692099,"h":712.9770961387,"l":702.2782759665,"c":703.3602556823,"v":1515207.9472428444,"t":1734105600}
+{"o":703.3602556823,"h":712.7570977929,"l":703.1523512143,"c":710.9832516676,"v":1310491.7447116857,"t":1734109200}
+{"o":710.9832516676,"h":711.9000862972,"l":705.1685232857,"c":707.2042584549,"v":1320923.5695362403,"t":1734112800}
+{"o":707.2042584549,"h":711.7063823864,"l":703.3900391328,"c":710.9770007503,"v":1255170.3147982801,"t":1734116400}
+{"o":710.9770007503,"h":715.2823767788,"l":710.0780754337,"c":713.1198579349,"v":1133734.4263131521,"t":1734120000}
+{"o":713.1198579349,"h":714.06258574,"l":710.3915711057,"c":712.4107246413,"v":1167933.3812352035,"t":1734123600}
+{"o":712.4107246413,"h":714.3823071002,"l":703.5770799647,"c":712.1001814479,"v":1141771.4723967947,"t":1734127200}
+{"o":712.1001814479,"h":716.2153232411,"l":710.152257689,"c":715.7074520921,"v":1063783.8478166189,"t":1734130800}
+{"o":715.7074520921,"h":717.1763542441,"l":712.1158459057,"c":714.5355345307,"v":1279497.9087622664,"t":1734134400}
+{"o":714.5355345307,"h":722.9873479686,"l":714.2888934426,"c":718.3378067295,"v":1197222.1014755305,"t":1734138000}
+{"o":718.3378067295,"h":722.2750949414,"l":716.1591615301,"c":719.320163384,"v":1171259.8161475039,"t":1734141600}
+{"o":719.320163384,"h":721.2185949777,"l":718.212196003,"c":720.283547265,"v":1122323.1321937907,"t":1734145200}
+{"o":720.283547265,"h":720.6251744432,"l":714.391378874,"c":717.8736120582,"v":1009823.0957001506,"t":1734148800}
+{"o":717.8736120582,"h":720.1796786429,"l":716.707082508,"c":720.1467143642,"v":876112.4075613648,"t":1734152400}
+{"o":720.1467143642,"h":725.0248078638,"l":719.4506022887,"c":721.7064670707,"v":938900.2560878475,"t":1734156000}
+{"o":721.7064670707,"h":722.847808865,"l":718.9173447029,"c":719.4768673423,"v":943086.8663875286,"t":1734159600}
+{"o":719.4768673423,"h":721.9097240674,"l":717.0803130647,"c":720.6523355101,"v":970798.8007508276,"t":1734163200}
+{"o":720.6523355101,"h":721.7783624738,"l":710.4764119623,"c":716.6441556803,"v":981480.0423585761,"t":1734166800}
+{"o":716.6441556803,"h":717.0682804508,"l":712.4343633303,"c":713.559376742,"v":813606.3523552582,"t":1734170400}
+{"o":713.559376742,"h":719.7175983463,"l":710.8189848666,"c":716.5780462657,"v":819174.1428675727,"t":1734174000}
+{"o":716.5780462657,"h":717.5843373595,"l":709.3424712495,"c":710.3456450842,"v":978225.1586969807,"t":1734177600}
+{"o":710.3456450842,"h":711.2795113303,"l":701.9409260546,"c":705.3805471681,"v":1143465.600818472,"t":1734181200}
+{"o":705.3805471681,"h":710.9476365118,"l":703.1510865333,"c":708.5337694139,"v":1100271.5742761989,"t":1734184800}
+{"o":708.5337694139,"h":713.5668797381,"l":707.3808348517,"c":710.9505714465,"v":1109037.1740236375,"t":1734188400}
+{"o":710.9505714465,"h":710.9505714465,"l":704.0864263286,"c":707.6394817197,"v":1330636.8829174403,"t":1734192000}
+{"o":707.6394817197,"h":709.2811293731,"l":696.1978595432,"c":697.2874531885,"v":1215004.8780672308,"t":1734195600}
+{"o":697.2874531885,"h":700.3039658126,"l":688.9660332074,"c":695.7182476691,"v":1113422.766855096,"t":1734199200}
+{"o":695.7182476691,"h":700.3221557112,"l":687.8778736557,"c":696.5609351627,"v":1034850.8738915795,"t":1734202800}
+{"o":696.5609351627,"h":698.2590171137,"l":687.1606564984,"c":688.775499199,"v":1050635.9033910013,"t":1734206400}
+{"o":688.775499199,"h":695.6322772024,"l":688.3537249476,"c":694.2723407932,"v":965505.4933930971,"t":1734210000}
+{"o":694.2723407932,"h":701.1286341737,"l":678.2588836904,"c":682.7744462809,"v":896964.4198698099,"t":1734213600}
+{"o":682.7744462809,"h":691.9398077524,"l":682.0973295439,"c":688.7058695419,"v":1013479.3726732789,"t":1734217200}
+{"o":688.7058695419,"h":690.8295299769,"l":685.4055579894,"c":688.3360214534,"v":963415.8441369059,"t":1734220800}
+{"o":688.3360214534,"h":693.7269900306,"l":687.8240725883,"c":692.841356001,"v":891756.9169759913,"t":1734224400}
+{"o":692.841356001,"h":694.5437952585,"l":691.7150377649,"c":692.0980784711,"v":781105.7010298186,"t":1734228000}
+{"o":692.0980784711,"h":692.5772137143,"l":687.0587372709,"c":687.0587372709,"v":819076.6090379888,"t":1734231600}
+{"o":687.0587372709,"h":694.6774212543,"l":686.7662303616,"c":689.7688999757,"v":946280.9082752115,"t":1734235200}
+{"o":689.7688999757,"h":693.0397803917,"l":688.9231118248,"c":689.2540630017,"v":821645.3216533002,"t":1734238800}
+{"o":689.2540630017,"h":689.8571786785,"l":683.3592591186,"c":683.4758346387,"v":818429.5503066888,"t":1734242400}
+{"o":683.4758346387,"h":685.2108823249,"l":675.340636572,"c":680.4562078805,"v":1035337.3533947011,"t":1734246000}
+{"o":680.4562078805,"h":684.9614810972,"l":677.8719434333,"c":684.4615837518,"v":868079.638038112,"t":1734249600}
+{"o":684.4615837518,"h":687.1704951034,"l":682.5378317783,"c":686.5182418867,"v":843718.8775048408,"t":1734253200}
+{"o":686.5182418867,"h":689.3829114982,"l":682.8345127881,"c":682.9730528493,"v":813057.0534125121,"t":1734256800}
+{"o":682.9730528493,"h":684.6355044165,"l":681.6105128193,"c":683.7510138949,"v":762647.0043760285,"t":1734260400}
+{"o":683.7510138949,"h":688.6214524709,"l":680.5529338904,"c":687.5902925012,"v":866849.2359370211,"t":1734264000}
+{"o":687.5902925012,"h":690.6213347325,"l":683.0448175866,"c":686.9830088027,"v":941240.0179147334,"t":1734267600}
+{"o":686.9830088027,"h":693.5183333615,"l":686.6845552672,"c":692.9735177982,"v":987370.1042797883,"t":1734271200}
+{"o":692.9735177982,"h":693.3733573111,"l":688.3264814375,"c":691.6601224181,"v":1017061.4196915912,"t":1734274800}
+{"o":691.6601224181,"h":696.5972457258,"l":690.5448804267,"c":695.4841238665,"v":1052986.2961910297,"t":1734278400}
+{"o":695.4841238665,"h":695.6950296982,"l":690.9742208054,"c":693.0966649827,"v":1010468.5698265083,"t":1734282000}
+{"o":693.0966649827,"h":693.4245655912,"l":690.4071719538,"c":691.9124947504,"v":882575.9038305058,"t":1734285600}
+{"o":691.9124947504,"h":695.6242291684,"l":691.7526849482,"c":692.8304291883,"v":992106.8715366434,"t":1734289200}
+{"o":692.8304291883,"h":693.6529543716,"l":687.975521205,"c":690.4206692035,"v":970419.1673566825,"t":1734292800}
+{"o":690.4206692035,"h":690.7832677874,"l":678.3096430421,"c":679.1833133286,"v":1231276.5670744299,"t":1734296400}
+{"o":679.1833133286,"h":688.2486107103,"l":675.9453321433,"c":686.9026915958,"v":1205911.5827765749,"t":1734300000}
+{"o":686.9026915958,"h":706.2602760992,"l":686.6550942962,"c":702.249408014,"v":1592465.7333902679,"t":1734303600}
+{"o":702.249408014,"h":712.2035407891,"l":696.7600676324,"c":707.433577931,"v":1644030.7736995164,"t":1734307200}
+{"o":707.433577931,"h":711.043041048,"l":704.9949121967,"c":706.3498230975,"v":1190163.3291206912,"t":1734310800}
+{"o":706.3498230975,"h":706.7583140147,"l":695.0973895481,"c":696.0028176317,"v":1233233.0117137474,"t":1734314400}
+{"o":696.0028176317,"h":697.9807873014,"l":690.2200481214,"c":692.5890643247,"v":1128356.9318582776,"t":1734318000}
+{"o":692.5890643247,"h":695.7544141783,"l":691.2368314765,"c":693.1464410387,"v":1053844.5696677382,"t":1734321600}
+{"o":693.1464410387,"h":698.1127340363,"l":690.7290282923,"c":697.5964477608,"v":988399.1409326482,"t":1734325200}
+{"o":697.5964477608,"h":701.1690999399,"l":696.1110546993,"c":698.7031560068,"v":992871.7336658017,"t":1734328800}
+{"o":698.7031560068,"h":702.6257631423,"l":697.8040808368,"c":700.2081258141,"v":1002219.3041810396,"t":1734332400}
+{"o":700.2081258141,"h":700.8177261923,"l":689.7754003196,"c":690.2382072626,"v":997961.9897716998,"t":1734336000}
+{"o":690.2382072626,"h":691.4589748158,"l":685.2817192977,"c":685.7348350155,"v":993145.0217535043,"t":1734339600}
+{"o":685.7348350155,"h":686.7892683028,"l":675.1921217785,"c":682.6373691242,"v":953475.7673538893,"t":1734343200}
+{"o":682.6373691242,"h":714.4758467957,"l":667.0352679234,"c":681.9030636911,"v":1259362.8604356446,"t":1734346800}
+{"o":681.9030636911,"h":690.1131360137,"l":674.7467685104,"c":684.6546818719,"v":1775122.1227426541,"t":1734350400}
+{"o":684.6546818719,"h":691.7308868879,"l":681.3755867043,"c":691.0125673521,"v":1175672.3614838715,"t":1734354000}
+{"o":691.0125673521,"h":697.0819191092,"l":685.9055431158,"c":692.4171266763,"v":1216211.3303930548,"t":1734357600}
+{"o":692.4171266763,"h":697.287041867,"l":689.4109419468,"c":693.6886680988,"v":1329756.423248807,"t":1734361200}
+{"o":693.6886680988,"h":702.2422579356,"l":693.1996807405,"c":698.7061499128,"v":1505887.093132993,"t":1734364800}
+{"o":698.7061499128,"h":706.9868768061,"l":698.7058346715,"c":701.720711832,"v":1379533.8078210701,"t":1734368400}
+{"o":701.720711832,"h":709.4171317761,"l":546.086034604,"c":660.8388321902,"v":1474629.2366825382,"t":1734372000}
+{"o":660.8388321902,"h":692.8336605491,"l":646.2796160684,"c":652.6515760301,"v":1371796.6888202885,"t":1734375600}
+{"o":652.6515760301,"h":653.378429257,"l":643.0912840629,"c":646.9300187954,"v":1306845.9932648523,"t":1734379200}
+{"o":646.9300187954,"h":656.6964566931,"l":646.9300187954,"c":656.4426019785,"v":1265546.0278045516,"t":1734382800}
+{"o":656.4426019785,"h":657.3141883349,"l":650.5548770401,"c":653.8225463447,"v":999209.5854485078,"t":1734386400}
+{"o":653.8225463447,"h":655.4631350984,"l":647.7647040042,"c":648.7726033969,"v":1096521.3369152946,"t":1734390000}
+{"o":648.7726033969,"h":650.2989261493,"l":635.7186707678,"c":635.7848966705,"v":1451173.1307312457,"t":1734393600}
+{"o":635.7848966705,"h":665.5428661282,"l":634.5403856202,"c":663.7064448876,"v":1259570.9394411037,"t":1734397200}
+{"o":663.7064448876,"h":667.1124770555,"l":660.4839142927,"c":662.7338122833,"v":995357.9018355825,"t":1734400800}
+{"o":662.7338122833,"h":668.1874712652,"l":659.0004133378,"c":667.2679761133,"v":1127182.4328579218,"t":1734404400}
+{"o":667.2679761133,"h":668.3062584487,"l":657.6278955259,"c":663.6405494371,"v":994636.6968652053,"t":1734408000}
+{"o":663.6405494371,"h":666.6174971062,"l":660.1448508274,"c":665.8505699576,"v":1028679.6492661822,"t":1734411600}
+{"o":665.8505699576,"h":669.0297872576,"l":662.2679485368,"c":666.1328211033,"v":889420.6798235438,"t":1734415200}
+{"o":666.1328211033,"h":670.7188467648,"l":665.4216692317,"c":667.8105846005,"v":1007950.3976273185,"t":1734418800}
+{"o":667.8105846005,"h":677.1691606823,"l":664.2579366861,"c":672.7492966241,"v":1149679.1376079344,"t":1734422400}
+{"o":672.7492966241,"h":688.5218553299,"l":670.1118506968,"c":687.1752792619,"v":1313421.581928432,"t":1734426000}
+{"o":687.1752792619,"h":693.0677667289,"l":682.5903622533,"c":690.334997747,"v":1236619.0810775904,"t":1734429600}
+{"o":690.334997747,"h":691.8722760767,"l":684.7842783376,"c":686.3025776173,"v":1177157.7685010626,"t":1734433200}
+{"o":686.3025776173,"h":708.6776771537,"l":684.7364324485,"c":704.743306946,"v":1649268.1431940713,"t":1734436800}
+{"o":704.743306946,"h":704.9989758666,"l":686.711585572,"c":692.4220252694,"v":3148258.1982745021,"t":1734440400}
+{"o":692.4220252694,"h":694.377385089,"l":678.3443244558,"c":687.9569370008,"v":2304509.2046043263,"t":1734444000}
+{"o":687.9569370008,"h":688.1302957299,"l":672.2815701102,"c":683.092580549,"v":2518734.4788088007,"t":1734447600}
+{"o":683.092580549,"h":703.9568756241,"l":628.5730059384,"c":648.7586107032,"v":2437173.2608750295,"t":1734451200}
+{"o":648.7586107032,"h":704.3345717444,"l":642.9637895603,"c":701.4725744551,"v":1898960.3637745061,"t":1734454800}
+{"o":701.4725744551,"h":731.3006744912,"l":675.6235242442,"c":694.754363405,"v":1696121.0468843172,"t":1734458400}
+{"o":694.754363405,"h":697.8101864492,"l":689.5209019646,"c":693.5931013386,"v":1508739.6614631955,"t":1734462000}
+{"o":693.5931013386,"h":696.8816774068,"l":686.1294016738,"c":690.357744185,"v":1570213.914589446,"t":1734465600}
+{"o":690.357744185,"h":691.4636714361,"l":684.5172451869,"c":687.3218332175,"v":1442077.7675626292,"t":1734469200}
+{"o":687.3218332175,"h":688.1070143862,"l":673.9343154308,"c":681.3466299071,"v":1563403.6315948237,"t":1734472800}
+{"o":681.3466299071,"h":681.8236116688,"l":671.7360004687,"c":679.805398049,"v":1631790.6215016744,"t":1734476400}
+{"o":679.805398049,"h":691.0036061376,"l":675.221135027,"c":685.5299292789,"v":1722260.0364904827,"t":1734480000}
+{"o":685.5299292789,"h":688.3190875482,"l":666.606257093,"c":667.9731149567,"v":1748122.4908206924,"t":1734483600}
+{"o":667.9731149567,"h":674.7215379226,"l":665.601471705,"c":668.4889992657,"v":1796476.8610278335,"t":1734487200}
+{"o":668.4889992657,"h":672.0855515234,"l":663.1654841971,"c":664.8095892664,"v":1530164.1592694104,"t":1734490800}
+{"o":664.8095892664,"h":666.1315383124,"l":657.1431514376,"c":663.7630904059,"v":1467496.8652975671,"t":1734494400}
+{"o":663.7630904059,"h":667.1951807232,"l":658.2436948178,"c":659.4648125741,"v":1369886.1880772267,"t":1734498000}
+{"o":659.4648125741,"h":662.4273629204,"l":652.785938865,"c":658.2317351558,"v":1434437.003957941,"t":1734501600}
+{"o":658.2317351558,"h":663.6973537646,"l":656.381907544,"c":660.0051849998,"v":1238586.8153443749,"t":1734505200}
+{"o":660.0051849998,"h":664.0699625532,"l":655.0738187232,"c":659.5788685927,"v":1195832.5487688207,"t":1734508800}
+{"o":659.5788685927,"h":665.602312988,"l":659.2876728817,"c":662.283665166,"v":1141568.1878384345,"t":1734512400}
+{"o":662.283665166,"h":667.7768089177,"l":659.1597047031,"c":664.6563159645,"v":1309429.4141270313,"t":1734516000}
+{"o":664.6563159645,"h":669.4060354638,"l":664.1642408552,"c":665.7141409484,"v":1162065.8153842289,"t":1734519600}
+{"o":665.7141409484,"h":668.2937817867,"l":659.6834057993,"c":661.523900889,"v":1287968.6028298889,"t":1734523200}
+{"o":661.523900889,"h":666.3316936215,"l":656.3200716188,"c":659.2641366365,"v":1218004.6131944384,"t":1734526800}
+{"o":659.2641366365,"h":664.6994212562,"l":656.6423714115,"c":658.4871799981,"v":1505127.5792706113,"t":1734530400}
+{"o":658.4871799981,"h":668.5448959679,"l":655.668610228,"c":665.3121410996,"v":1595446.2205977223,"t":1734534000}
+{"o":665.3121410996,"h":667.6115948823,"l":657.4019735082,"c":660.6059423141,"v":1633949.1193308034,"t":1734537600}
+{"o":660.6059423141,"h":665.4315436057,"l":653.7763143272,"c":662.1206193211,"v":1623690.7596852086,"t":1734541200}
+{"o":662.1206193211,"h":666.4269969349,"l":658.0149591397,"c":665.9832426507,"v":1601992.3000863157,"t":1734544800}
+{"o":665.9832426507,"h":677.6502787759,"l":646.6070801466,"c":657.2635024099,"v":2212719.8339810129,"t":1734548400}
+{"o":657.2635024099,"h":660.0030430473,"l":637.9924579462,"c":642.7775106196,"v":3640920.5374523262,"t":1734552000}
+{"o":642.7775106196,"h":675.5020123473,"l":628.7623223315,"c":670.7677840831,"v":1940377.0952868499,"t":1734555600}
+{"o":670.7677840831,"h":674.7210711731,"l":629.831487002,"c":635.1510375221,"v":1405716.62925875,"t":1734559200}
+{"o":635.1510375221,"h":638.7673926816,"l":625.1450619182,"c":635.8489481293,"v":1552133.4461619086,"t":1734562800}
+{"o":635.8489481293,"h":643.7796367859,"l":632.8149719593,"c":640.3672180787,"v":1539320.1171595457,"t":1734566400}
+{"o":640.3672180787,"h":640.4865873775,"l":624.0260184787,"c":625.5214896994,"v":1401909.9414536871,"t":1734570000}
+{"o":625.5214896994,"h":633.3481537914,"l":610.0975106142,"c":632.9515018098,"v":2267611.3794721873,"t":1734573600}
+{"o":632.9515018098,"h":649.285155867,"l":630.3015437269,"c":642.3201661303,"v":1602748.1479227839,"t":1734577200}
+{"o":642.3201661303,"h":665.2964101194,"l":636.8719202828,"c":640.8507705666,"v":1165334.7197477708,"t":1734580800}
+{"o":640.8507705666,"h":650.1317200246,"l":639.8024263828,"c":648.1410750618,"v":1172459.6780759725,"t":1734584400}
+{"o":648.1410750618,"h":652.5635383517,"l":644.0046124464,"c":649.544801077,"v":1450419.8072026663,"t":1734588000}
+{"o":649.544801077,"h":657.00741048,"l":648.4671668013,"c":654.1421420142,"v":1348533.6833922723,"t":1734591600}
+{"o":654.1421420142,"h":654.222270045,"l":643.1051410631,"c":644.7585010923,"v":1498745.2546507397,"t":1734595200}
+{"o":644.7585010923,"h":649.4212667517,"l":642.3725767679,"c":648.5188577003,"v":1302262.8135226588,"t":1734598800}
+{"o":648.5188577003,"h":652.6669371794,"l":645.9348254171,"c":649.670022953,"v":1187492.0101463189,"t":1734602400}
+{"o":649.670022953,"h":650.7387011349,"l":646.5758721421,"c":649.8529886139,"v":1069258.3378646586,"t":1734606000}
+{"o":649.8529886139,"h":653.9430308758,"l":637.8210364129,"c":641.6773569784,"v":1336676.3392867707,"t":1734609600}
+{"o":641.6773569784,"h":645.8419386423,"l":639.3619727591,"c":641.4626075712,"v":1513077.300634684,"t":1734613200}
+{"o":641.4626075712,"h":650.2207034333,"l":592.5688011707,"c":604.1948442438,"v":1954335.7970207909,"t":1734616800}
+{"o":604.1948442438,"h":604.3265706019,"l":590.0499739556,"c":601.5698845774,"v":2264901.1800770541,"t":1734620400}
+{"o":601.5698845774,"h":605.7174396949,"l":592.1724253904,"c":603.487900886,"v":1912019.7573542241,"t":1734624000}
+{"o":603.487900886,"h":611.8707446152,"l":570.488367741,"c":584.7809832759,"v":2366486.4059093711,"t":1734627600}
+{"o":584.7809832759,"h":619.4952087244,"l":552.3646542492,"c":605.3866980507,"v":3262521.9687644183,"t":1734631200}
+{"o":605.3866980507,"h":610.6410062918,"l":562.2871455557,"c":581.6222424638,"v":2810018.2171806041,"t":1734634800}
+{"o":581.6222424638,"h":593.9308070095,"l":567.6443711783,"c":586.9962153494,"v":2820759.7955711652,"t":1734638400}
+{"o":586.9962153494,"h":626.5379802623,"l":582.2753978982,"c":612.409632269,"v":1752245.5847457284,"t":1734642000}
+{"o":612.409632269,"h":620.513161209,"l":605.5756786637,"c":619.5689905321,"v":1552917.2193422997,"t":1734645600}
+{"o":619.5689905321,"h":619.5689905321,"l":607.8803994992,"c":609.6185286593,"v":1556517.5473458366,"t":1734649200}
+{"o":609.6185286593,"h":618.9805027576,"l":603.1508467655,"c":614.3423325149,"v":1861056.7559965295,"t":1734652800}
+{"o":614.3423325149,"h":618.36555068,"l":607.9280121202,"c":610.8197677154,"v":1413866.607226959,"t":1734656400}
+{"o":610.8197677154,"h":629.1167967685,"l":609.629476231,"c":624.8860436519,"v":1659392.4267580777,"t":1734660000}
+{"o":624.8860436519,"h":626.0155472539,"l":616.9191131448,"c":617.9567703553,"v":1239231.7451774622,"t":1734663600}
+{"o":617.9567703553,"h":622.6876294004,"l":612.7243863955,"c":613.020232419,"v":1343233.5662821196,"t":1734667200}
+{"o":613.020232419,"h":615.2470411706,"l":604.4800079117,"c":606.3142972255,"v":1317896.1062007963,"t":1734670800}
+{"o":606.3142972255,"h":611.7776832356,"l":591.9093295471,"c":597.0401412384,"v":1877088.4218299473,"t":1734674400}
+{"o":597.0401412384,"h":613.5623709786,"l":596.966720813,"c":601.97206353,"v":1985979.3309385704,"t":1734678000}
+{"o":601.97206353,"h":602.6960149776,"l":542.627249596,"c":571.6673492289,"v":2689343.6540421895,"t":1734681600}
+{"o":571.6673492289,"h":586.8080966294,"l":555.0888306664,"c":569.532303687,"v":2683653.2293129363,"t":1734685200}
+{"o":569.532303687,"h":574.4516255594,"l":549.9000541036,"c":568.8735418879,"v":2688206.8183209156,"t":1734688800}
+{"o":568.8735418879,"h":574.0918451818,"l":545.6656077468,"c":548.0897653734,"v":2642540.4809339759,"t":1734692400}
+{"o":548.0897653734,"h":587.7926226225,"l":547.5363570495,"c":582.4815284552,"v":2396851.0994266081,"t":1734696000}
+{"o":582.4815284552,"h":598.4379708218,"l":568.0124717406,"c":588.9504858948,"v":2290796.4751162948,"t":1734699600}
+{"o":588.9504858948,"h":592.6457765799,"l":582.5038844671,"c":588.633591683,"v":1804959.9052252593,"t":1734703200}
+{"o":588.633591683,"h":597.7685212917,"l":585.8595702021,"c":593.5521261539,"v":1903581.6968055158,"t":1734706800}
+{"o":593.5521261539,"h":603.038394842,"l":588.5990415248,"c":596.7271003526,"v":2221795.6937149055,"t":1734710400}
+{"o":596.7271003526,"h":603.2093171239,"l":593.8883982117,"c":600.7126903144,"v":1706491.7921257564,"t":1734714000}
+{"o":600.7126903144,"h":601.9612970194,"l":548.8310203477,"c":553.2428594419,"v":1573826.6587867448,"t":1734717600}
+{"o":553.2428594419,"h":561.3329219551,"l":553.1848318818,"c":556.5617508949,"v":1730444.8809900428,"t":1734721200}
+{"o":556.5617508949,"h":556.6895477341,"l":548.3866977573,"c":551.945528036,"v":1720598.8578437075,"t":1734724800}
+{"o":551.945528036,"h":554.8352765216,"l":545.6001339058,"c":554.4770962437,"v":1677731.7203484767,"t":1734728400}
+{"o":554.4770962437,"h":597.4462412995,"l":552.5781848215,"c":597.139641919,"v":1320119.7060507436,"t":1734732000}
+{"o":597.139641919,"h":603.1242106197,"l":596.2829605803,"c":603.1242106197,"v":1336830.3437583358,"t":1734735600}
+{"o":603.1242106197,"h":604.8636883195,"l":596.5003022017,"c":599.8947950282,"v":1541031.5635312414,"t":1734739200}
+{"o":599.8947950282,"h":607.7246190954,"l":599.2689909973,"c":603.5936300053,"v":1729779.7773020028,"t":1734742800}
+{"o":603.5936300053,"h":605.2031610648,"l":576.722236921,"c":578.0607099938,"v":1723776.2951240989,"t":1734746400}
+{"o":578.0607099938,"h":579.5346979308,"l":575.2196871711,"c":577.5175133051,"v":1692388.2770580659,"t":1734750000}
+{"o":577.5175133051,"h":583.9121293652,"l":577.1139380519,"c":583.9121293652,"v":1471637.2761179209,"t":1734753600}
+{"o":583.9121293652,"h":592.1194614594,"l":583.1378319921,"c":591.6761708446,"v":1411331.3609547401,"t":1734757200}
+{"o":591.6761708446,"h":594.4989993839,"l":587.484514441,"c":592.6077781857,"v":1381873.5699858423,"t":1734760800}
+{"o":592.6077781857,"h":600.5466704875,"l":590.6278713863,"c":590.6278713863,"v":1351706.6664503554,"t":1734764400}
+{"o":590.6278713863,"h":591.3992981491,"l":584.1052038158,"c":584.1052038158,"v":1284952.2203553212,"t":1734768000}
+{"o":584.1052038158,"h":585.2803753975,"l":577.6938171218,"c":579.787718255,"v":1223867.6906423634,"t":1734771600}
+{"o":579.787718255,"h":582.4662793159,"l":576.2119162125,"c":577.990093318,"v":1238687.2047344889,"t":1734775200}
+{"o":577.990093318,"h":578.4450778192,"l":571.3533436649,"c":573.497429578,"v":1294445.4083488432,"t":1734778800}
+{"o":573.497429578,"h":574.0390873203,"l":554.9257140744,"c":556.2786909348,"v":1728835.3887604284,"t":1734782400}
+{"o":556.2786909348,"h":560.8830876422,"l":544.6243150976,"c":551.7970123264,"v":1993776.4540556273,"t":1734786000}
+{"o":551.7970123264,"h":578.7277570795,"l":546.1773659604,"c":567.9904160054,"v":1554974.7412883174,"t":1734789600}
+{"o":567.9904160054,"h":577.4400790322,"l":566.3647434985,"c":575.6297295384,"v":1558560.5528055523,"t":1734793200}
+{"o":575.6297295384,"h":577.9210731728,"l":564.1474941031,"c":567.1460181086,"v":1660088.24630018,"t":1734796800}
+{"o":567.1460181086,"h":570.8519843433,"l":556.747692857,"c":567.1027436006,"v":1912025.333036036,"t":1734800400}
+{"o":567.1027436006,"h":570.9614400114,"l":553.6160844195,"c":561.6825950837,"v":1640312.7298150768,"t":1734804000}
+{"o":561.6825950837,"h":562.1205468844,"l":549.9284298531,"c":559.4870455401,"v":1660694.2340485088,"t":1734807600}
+{"o":559.4870455401,"h":565.3122100122,"l":554.6213080583,"c":559.8770528894,"v":1317932.3959448445,"t":1734811200}
+{"o":559.8770528894,"h":561.8235498516,"l":550.8568640711,"c":556.961782613,"v":1307993.712178923,"t":1734814800}
+{"o":556.961782613,"h":563.2759486826,"l":552.6377502246,"c":558.4842677521,"v":1139656.3342400496,"t":1734818400}
+{"o":558.4842677521,"h":562.3639076248,"l":550.4472638526,"c":559.2763191274,"v":1245735.9765640029,"t":1734822000}
+{"o":559.2763191274,"h":565.3180286671,"l":551.928847213,"c":560.7326718579,"v":1323102.3155420194,"t":1734825600}
+{"o":560.7326718579,"h":567.0197994212,"l":556.3660849463,"c":563.4307706077,"v":1293430.1887682378,"t":1734829200}
+{"o":563.4307706077,"h":566.7612916397,"l":558.3661821755,"c":560.4983304675,"v":1266395.8631274186,"t":1734832800}
+{"o":560.4983304675,"h":566.4806989791,"l":556.2084218439,"c":562.8320001239,"v":1228764.1602637416,"t":1734836400}
+{"o":562.8320001239,"h":564.9943733129,"l":554.5809567111,"c":554.5809567111,"v":1288680.0345243108,"t":1734840000}
+{"o":554.5809567111,"h":557.2700051075,"l":548.155954645,"c":556.7398856462,"v":1592673.2971153755,"t":1734843600}
+{"o":556.7398856462,"h":566.3279607752,"l":554.8604929591,"c":564.4921789854,"v":1322260.9331628738,"t":1734847200}
+{"o":564.4921789854,"h":585.7696844826,"l":563.1696000136,"c":584.2094396619,"v":1241580.14251878,"t":1734850800}
+{"o":584.2094396619,"h":588.7882724401,"l":582.7360658868,"c":584.2253553572,"v":1221028.1909884517,"t":1734854400}
+{"o":584.2253553572,"h":592.386173381,"l":582.2455438928,"c":588.0846368329,"v":1025947.2647458906,"t":1734858000}
+{"o":588.0846368329,"h":592.5081495043,"l":587.2288089571,"c":588.3226988529,"v":1171325.5416738461,"t":1734861600}
+{"o":588.3226988529,"h":592.7636711361,"l":587.6429883807,"c":591.5236600369,"v":1225626.762893921,"t":1734865200}
+{"o":591.5236600369,"h":595.5285677151,"l":588.2413775647,"c":589.3817574643,"v":1190018.6487557148,"t":1734868800}
+{"o":589.3817574643,"h":592.3741887988,"l":584.8900358267,"c":585.9555145177,"v":1266668.021923376,"t":1734872400}
+{"o":585.9555145177,"h":587.0654648052,"l":554.527042866,"c":554.527042866,"v":1544377.7826556433,"t":1734876000}
+{"o":554.527042866,"h":565.0647692535,"l":554.527042866,"c":563.2456106961,"v":1357508.641484885,"t":1734879600}
+{"o":563.2456106961,"h":568.1844550145,"l":558.9339094942,"c":566.7303263567,"v":1436354.480940786,"t":1734883200}
+{"o":566.7303263567,"h":567.6627414682,"l":561.3542795034,"c":562.8021229156,"v":1488087.5596319204,"t":1734886800}
+{"o":562.8021229156,"h":569.9877743176,"l":561.2603685207,"c":563.5755553426,"v":1527784.0028630777,"t":1734890400}
+{"o":563.5755553426,"h":564.5319950141,"l":550.7249908548,"c":552.7840831841,"v":1588633.8413940195,"t":1734894000}
+{"o":552.7840831841,"h":560.753898784,"l":547.7050825745,"c":560.055726031,"v":1576933.7793129948,"t":1734897600}
+{"o":560.055726031,"h":564.7500385448,"l":557.6845033344,"c":559.3662492384,"v":1338302.6398434555,"t":1734901200}
+{"o":559.3662492384,"h":562.1232018149,"l":549.9290691164,"c":561.3623463444,"v":1414001.1803156578,"t":1734904800}
+{"o":561.3623463444,"h":564.2154321896,"l":556.6001539802,"c":559.0518584889,"v":1301154.9666880786,"t":1734908400}
+{"o":559.0518584889,"h":559.3030839566,"l":550.29871602,"c":554.7930310425,"v":1349320.6592077883,"t":1734912000}
+{"o":554.7930310425,"h":563.7211515144,"l":546.6122111451,"c":552.1322259223,"v":1599109.2446689166,"t":1734915600}
+{"o":552.1322259223,"h":557.3243519559,"l":546.4648202478,"c":556.5953315445,"v":1416303.0317183258,"t":1734919200}
+{"o":556.5953315445,"h":860.321005619,"l":554.7717922833,"c":606.316475013,"v":1514305.2225334544,"t":1734922800}
+{"o":606.316475013,"h":611.2088481264,"l":601.6082446113,"c":601.6776685221,"v":1183884.2247639101,"t":1734926400}
+{"o":601.6776685221,"h":603.801118971,"l":596.1380410164,"c":599.0778234017,"v":1206259.3961566542,"t":1734930000}
+{"o":599.0778234017,"h":604.4628156924,"l":588.378419197,"c":592.5244507465,"v":1420807.9027487342,"t":1734933600}
+{"o":592.5244507465,"h":599.0316577982,"l":588.9971511489,"c":597.0985126992,"v":1195523.63113286,"t":1734937200}
+{"o":597.0985126992,"h":604.4662480674,"l":595.5214338413,"c":603.9298818886,"v":1126988.4067548821,"t":1734940800}
+{"o":603.9298818886,"h":611.5290872519,"l":603.6226541346,"c":605.4352096024,"v":1239039.9968186063,"t":1734944400}
+{"o":605.4352096024,"h":608.81213942,"l":603.1261763739,"c":606.7742165291,"v":1275736.3192772062,"t":1734948000}
+{"o":606.7742165291,"h":608.271760756,"l":600.8020776935,"c":601.362806595,"v":1431630.8458081884,"t":1734951600}
+{"o":601.362806595,"h":606.0909214485,"l":598.928015547,"c":603.7770201889,"v":1327531.4330482292,"t":1734955200}
+{"o":603.7770201889,"h":604.5074224282,"l":593.642031926,"c":598.3936451722,"v":1433786.8049653859,"t":1734958800}
+{"o":598.3936451722,"h":606.2503202394,"l":583.9150694285,"c":591.7789252437,"v":1600335.1340477583,"t":1734962400}
+{"o":591.7789252437,"h":598.3817452081,"l":581.5701504448,"c":582.6723693317,"v":1689649.0350247042,"t":1734966000}
+{"o":582.6723693317,"h":597.7096469616,"l":580.8427077104,"c":596.0469773395,"v":1514923.0061094945,"t":1734969600}
+{"o":596.0469773395,"h":599.7631227985,"l":592.615906759,"c":594.4331556243,"v":1383899.0799697826,"t":1734973200}
+{"o":594.4331556243,"h":599.0786999529,"l":592.0032318941,"c":595.9599039032,"v":1096949.8780617523,"t":1734976800}
+{"o":595.9599039032,"h":610.6023024188,"l":595.3882349449,"c":603.4224355538,"v":1227834.2305815232,"t":1734980400}
+{"o":603.4224355538,"h":617.2705516073,"l":600.7611159435,"c":615.2795956217,"v":1185619.2673699311,"t":1734984000}
+{"o":615.2795956217,"h":623.0068601299,"l":610.9925713301,"c":612.1592643109,"v":1475102.9574082347,"t":1734987600}
+{"o":612.1592643109,"h":620.4608797502,"l":610.8070013244,"c":619.8865462786,"v":1173565.5290200235,"t":1734991200}
+{"o":619.8865462786,"h":620.5970496964,"l":609.0352996107,"c":612.4388171509,"v":1154516.0954134946,"t":1734994800}
+{"o":612.4388171509,"h":613.4857252617,"l":606.7760615256,"c":611.7477708304,"v":1042358.4125665539,"t":1734998400}
+{"o":611.7477708304,"h":613.1511833858,"l":603.8306538556,"c":604.3540465734,"v":976260.9400732539,"t":1735002000}
+{"o":604.3540465734,"h":610.4543443149,"l":599.2719339401,"c":604.9656664206,"v":1036880.437442363,"t":1735005600}
+{"o":604.9656664206,"h":612.0757855415,"l":604.8529864978,"c":611.6781378006,"v":927427.2752328848,"t":1735009200}
+{"o":611.6781378006,"h":615.5430384543,"l":609.4137593485,"c":614.6217046959,"v":910871.1376675456,"t":1735012800}
+{"o":614.6217046959,"h":617.7404155487,"l":612.1454077162,"c":617.5218534618,"v":892820.4495919199,"t":1735016400}
+{"o":617.5218534618,"h":618.0514196356,"l":611.6734649339,"c":612.5259054223,"v":793479.77529641,"t":1735020000}
+{"o":612.5259054223,"h":617.905025151,"l":610.2119589846,"c":616.5329710261,"v":746543.2406869499,"t":1735023600}
+{"o":616.5329710261,"h":625.0959300737,"l":614.8874944175,"c":620.8825167141,"v":980476.841937169,"t":1735027200}
+{"o":620.8825167141,"h":624.8055814761,"l":615.6968081837,"c":620.0098352295,"v":1032848.8226807299,"t":1735030800}
+{"o":620.0098352295,"h":621.3216863344,"l":613.6139297856,"c":613.9493247655,"v":1145021.577562331,"t":1735034400}
+{"o":613.9493247655,"h":622.304561683,"l":613.350020837,"c":621.2758178624,"v":1162524.9767387642,"t":1735038000}
+{"o":621.2758178624,"h":622.6002483534,"l":615.8879988936,"c":616.7627389708,"v":1002615.0677253881,"t":1735041600}
+{"o":616.7627389708,"h":630.5393478756,"l":615.7138852832,"c":629.5140997916,"v":1185742.0198661857,"t":1735045200}
+{"o":629.5140997916,"h":655.6069294256,"l":594.8233924255,"c":628.5822914367,"v":1247415.5060758786,"t":1735048800}
+{"o":628.5822914367,"h":663.8942363727,"l":625.4703543803,"c":659.6207130996,"v":1347012.1203970383,"t":1735052400}
+{"o":659.6207130996,"h":662.5776773736,"l":652.3226278457,"c":652.8748261802,"v":1195262.8690747833,"t":1735056000}
+{"o":652.8748261802,"h":658.2544918124,"l":647.48819657,"c":656.2922517443,"v":1130529.9883182072,"t":1735059600}
+{"o":656.2922517443,"h":662.5976649607,"l":653.4432990003,"c":655.6449159324,"v":1203979.1605472807,"t":1735063200}
+{"o":655.6449159324,"h":656.8686389334,"l":649.978405066,"c":651.5202761133,"v":1108216.4087919139,"t":1735066800}
+{"o":651.5202761133,"h":652.4245750433,"l":644.5193774741,"c":649.0687588767,"v":1101671.5326228151,"t":1735070400}
+{"o":649.0687588767,"h":660.3932149644,"l":647.693002458,"c":656.1746734329,"v":978061.9739796091,"t":1735074000}
+{"o":656.1746734329,"h":659.408998136,"l":627.5843349086,"c":630.1345730458,"v":922318.7076480524,"t":1735077600}
+{"o":630.1345730458,"h":634.6991900168,"l":627.080616546,"c":630.5826296663,"v":907421.4344018808,"t":1735081200}
+{"o":630.5826296663,"h":633.2227626025,"l":628.3650816761,"c":631.8413175285,"v":1013053.2044431227,"t":1735084800}
+{"o":631.8413175285,"h":646.4760935001,"l":631.5711868921,"c":637.4144185648,"v":1329342.309491355,"t":1735088400}
+{"o":637.4144185648,"h":645.777108389,"l":637.2034380792,"c":644.8697541011,"v":1162753.3171336411,"t":1735092000}
+{"o":644.8697541011,"h":647.5345583039,"l":638.4115229535,"c":639.3587382691,"v":918418.2389734872,"t":1735095600}
+{"o":639.3587382691,"h":640.0786287101,"l":634.8985019303,"c":637.7799934217,"v":765050.5311502105,"t":1735099200}
+{"o":637.7799934217,"h":639.9089770159,"l":630.2857830117,"c":633.3339103323,"v":715290.1393371726,"t":1735102800}
+{"o":633.3339103323,"h":637.1744511674,"l":629.267857785,"c":631.589525599,"v":754469.0552245448,"t":1735106400}
+{"o":631.589525599,"h":634.6610274407,"l":622.9012688274,"c":629.4373520896,"v":706457.4855867835,"t":1735110000}
+{"o":629.4373520896,"h":632.403676157,"l":627.1027104155,"c":628.6076582186,"v":765874.5093634492,"t":1735113600}
+{"o":628.6076582186,"h":653.9596028782,"l":626.9886672504,"c":651.6685578221,"v":600419.0389279284,"t":1735117200}
+{"o":651.6685578221,"h":663.2575537698,"l":646.6511571858,"c":649.7085075919,"v":798561.4421302815,"t":1735120800}
+{"o":649.7085075919,"h":651.9494858883,"l":642.1439634413,"c":644.4686163696,"v":687062.2962158904,"t":1735124400}
+{"o":644.4686163696,"h":648.3337279515,"l":642.0266244018,"c":645.7277134233,"v":776323.348898154,"t":1735128000}
+{"o":645.7277134233,"h":711.4511760737,"l":637.8092976512,"c":641.356698702,"v":651506.2838669065,"t":1735131600}
+{"o":641.356698702,"h":649.3226429695,"l":641.0454243528,"c":647.6490668191,"v":782638.4540221707,"t":1735135200}
+{"o":647.6490668191,"h":647.9313063436,"l":641.1750950931,"c":645.4509421705,"v":859294.8429733863,"t":1735138800}
+{"o":645.4509421705,"h":647.2618058047,"l":638.3935815534,"c":642.8129626953,"v":1019496.5029420408,"t":1735142400}
+{"o":642.8129626953,"h":647.3724045211,"l":639.8745657974,"c":647.2755738848,"v":927231.0815219622,"t":1735146000}
+{"o":647.2755738848,"h":648.7165743008,"l":642.7680157281,"c":645.3396500102,"v":730073.2915040093,"t":1735149600}
+{"o":645.3396500102,"h":654.3337259258,"l":645.1048459672,"c":648.4335538542,"v":795558.1239165162,"t":1735153200}
+{"o":648.4335538542,"h":651.4480584203,"l":643.5435658896,"c":644.8223613884,"v":840733.3731695664,"t":1735156800}
+{"o":644.8223613884,"h":646.8285343484,"l":638.4632891254,"c":639.4657128764,"v":883962.8233538246,"t":1735160400}
+{"o":639.4657128764,"h":650.6496804174,"l":636.7705093564,"c":648.8886506105,"v":811532.6041521786,"t":1735164000}
+{"o":648.8886506105,"h":652.5519741112,"l":648.3221442874,"c":651.2283982058,"v":753807.7833724023,"t":1735167600}
+{"o":651.2283982058,"h":660.3081053607,"l":647.1063729833,"c":648.9316401936,"v":904638.9634996883,"t":1735171200}
+{"o":648.9316401936,"h":653.4578855154,"l":647.2224685641,"c":649.3718547596,"v":911657.6200528446,"t":1735174800}
+{"o":649.3718547596,"h":656.7767633938,"l":646.2305066201,"c":649.9127019329,"v":935909.1355506447,"t":1735178400}
+{"o":649.9127019329,"h":651.5613564206,"l":645.1978382063,"c":648.3301581563,"v":1118639.7008907704,"t":1735182000}
+{"o":648.3301581563,"h":648.3423370475,"l":638.1981131603,"c":643.63253916,"v":1176643.2062073553,"t":1735185600}
+{"o":643.63253916,"h":645.0873287269,"l":639.6072719302,"c":641.7440100933,"v":935270.340664994,"t":1735189200}
+{"o":641.7440100933,"h":643.4098977182,"l":632.8755002455,"c":639.7964207606,"v":1059310.395410697,"t":1735192800}
+{"o":639.7964207606,"h":646.0695038104,"l":634.2631621073,"c":637.9049866346,"v":911080.2837818824,"t":1735196400}
+{"o":637.9049866346,"h":639.2290015326,"l":621.4902132653,"c":623.5938024793,"v":1504806.5868982128,"t":1735200000}
+{"o":623.5938024793,"h":627.7687805339,"l":623.0011292694,"c":624.8540963097,"v":917832.9171071735,"t":1735203600}
+{"o":624.8540963097,"h":626.8880677229,"l":619.2902243631,"c":622.862265937,"v":810305.549470279,"t":1735207200}
+{"o":622.862265937,"h":629.3582542369,"l":622.5955868484,"c":625.6085481587,"v":840889.1805023132,"t":1735210800}
+{"o":625.6085481587,"h":626.7471427446,"l":622.0846173028,"c":623.0880873917,"v":895108.4592481079,"t":1735214400}
+{"o":623.0880873917,"h":625.7471206573,"l":617.186164928,"c":623.4307858383,"v":909738.0050009812,"t":1735218000}
+{"o":623.4307858383,"h":626.9200921496,"l":618.4810594734,"c":621.9007313845,"v":1171418.4292011738,"t":1735221600}
+{"o":621.9007313845,"h":626.4230175004,"l":619.6147160477,"c":622.2390427539,"v":1099400.9858723949,"t":1735225200}
+{"o":622.2390427539,"h":629.8095923121,"l":620.9349406335,"c":628.5881784339,"v":1103920.4480379014,"t":1735228800}
+{"o":628.5881784339,"h":628.8097534214,"l":617.9531066866,"c":620.7946891299,"v":1109344.0258359776,"t":1735232400}
+{"o":620.7946891299,"h":636.9551295232,"l":617.9554380417,"c":636.6632282979,"v":916190.8625283272,"t":1735236000}
+{"o":636.6632282979,"h":637.2642657043,"l":629.8249819294,"c":636.0408069588,"v":790063.2181595743,"t":1735239600}
+{"o":636.0408069588,"h":638.1978469235,"l":628.9885587001,"c":633.393263851,"v":913262.3235425674,"t":1735243200}
+{"o":633.393263851,"h":638.60655017,"l":627.3570895734,"c":637.0755394111,"v":971619.2076790227,"t":1735246800}
+{"o":637.0755394111,"h":639.1224807795,"l":634.8280392933,"c":635.6794290736,"v":839056.5086098862,"t":1735250400}
+{"o":635.6794290736,"h":636.3326495534,"l":629.14352099,"c":633.6608540817,"v":859887.3599868227,"t":1735254000}
+{"o":633.6608540817,"h":636.4994239346,"l":629.5684804986,"c":635.598890451,"v":900959.4043674886,"t":1735257600}
+{"o":635.598890451,"h":638.6647700796,"l":627.5848051314,"c":635.3591273181,"v":755845.2883431831,"t":1735261200}
+{"o":635.3591273181,"h":639.9356893794,"l":632.3370049126,"c":634.7928590449,"v":779563.550365979,"t":1735264800}
+{"o":634.7928590449,"h":638.2530662651,"l":633.3226544229,"c":636.8430884266,"v":745017.8852055038,"t":1735268400}
+{"o":636.8430884266,"h":644.5370129253,"l":636.6850317769,"c":638.0796421713,"v":763147.4926693661,"t":1735272000}
+{"o":638.0796421713,"h":638.9796249025,"l":625.803146976,"c":636.0575079728,"v":804524.1483082683,"t":1735275600}
+{"o":636.0575079728,"h":642.0297616834,"l":636.0575079728,"c":641.8993258327,"v":810381.0856843749,"t":1735279200}
+{"o":641.8993258327,"h":642.629170265,"l":624.588055685,"c":627.4919539138,"v":1022726.6998260407,"t":1735282800}
+{"o":627.4919539138,"h":640.1870146509,"l":627.4370762339,"c":635.3251337918,"v":1000863.8163869373,"t":1735286400}
+{"o":635.3251337918,"h":653.4756498348,"l":634.899852562,"c":649.0732934624,"v":1300951.2515217348,"t":1735290000}
+{"o":649.0732934624,"h":651.2691920522,"l":635.0993751761,"c":642.0305474637,"v":861281.2491066502,"t":1735293600}
+{"o":642.0305474637,"h":643.7849943829,"l":607.581066141,"c":611.5012145612,"v":827013.268665984,"t":1735297200}
+{"o":611.5012145612,"h":611.8202792109,"l":608.8377368266,"c":609.8455429621,"v":808209.2532208271,"t":1735300800}
+{"o":609.8455429621,"h":610.5367178867,"l":604.1302889579,"c":605.5258078423,"v":833146.7081482019,"t":1735304400}
+{"o":605.5258078423,"h":639.0357097253,"l":594.9042212387,"c":627.5159461015,"v":1048704.5242180678,"t":1735308000}
+{"o":627.5159461015,"h":627.7008945589,"l":612.4085113054,"c":616.1795693777,"v":1277524.5689087852,"t":1735311600}
+{"o":616.1795693777,"h":617.9175738637,"l":610.4653630174,"c":617.4501171582,"v":1150148.8973051396,"t":1735315200}
+{"o":617.4501171582,"h":624.2208036903,"l":611.1294339423,"c":623.0704088383,"v":1100025.8948588665,"t":1735318800}
+{"o":623.0704088383,"h":626.8237935431,"l":621.4036103323,"c":625.9436420332,"v":806068.049560477,"t":1735322400}
+{"o":625.9436420332,"h":626.973685014,"l":618.3885568898,"c":625.5128245348,"v":877604.7359094835,"t":1735326000}
+{"o":625.5128245348,"h":625.8618551393,"l":617.1183857094,"c":622.4325035145,"v":866644.4423843641,"t":1735329600}
+{"o":622.4325035145,"h":623.2691277189,"l":617.9322926103,"c":618.3031324919,"v":809409.5915376798,"t":1735333200}
+{"o":618.3031324919,"h":622.2009268202,"l":615.8590633218,"c":618.7244719231,"v":755211.6239431987,"t":1735336800}
+{"o":618.7244719231,"h":619.6649536288,"l":612.9460883376,"c":616.7211706078,"v":800856.8918438207,"t":1735340400}
+{"o":616.7211706078,"h":621.0462589337,"l":616.1593208379,"c":619.9174640488,"v":919263.6139312958,"t":1735344000}
+{"o":619.9174640488,"h":625.6940275206,"l":616.9223155972,"c":620.0964783152,"v":847048.9283765183,"t":1735347600}
+{"o":620.0964783152,"h":624.0521381005,"l":611.6482949754,"c":616.0760284382,"v":853391.1143525466,"t":1735351200}
+{"o":616.0760284382,"h":622.0023138209,"l":615.3241890165,"c":619.1096570057,"v":817910.7865718168,"t":1735354800}
+{"o":619.1096570057,"h":620.1381335735,"l":616.716750552,"c":617.2434036196,"v":655046.8882343582,"t":1735358400}
+{"o":617.2434036196,"h":636.7750763412,"l":599.2721358728,"c":606.6880820007,"v":679940.8624134761,"t":1735362000}
+{"o":606.6880820007,"h":607.5729142843,"l":604.1535077492,"c":606.1261041611,"v":654281.5986060534,"t":1735365600}
+{"o":606.1261041611,"h":608.2778367122,"l":603.4681433788,"c":604.3101263292,"v":674468.1434358798,"t":1735369200}
+{"o":604.3101263292,"h":608.5857414953,"l":600.7854284593,"c":608.1781269049,"v":666432.00209851,"t":1735372800}
+{"o":608.1781269049,"h":612.3955425203,"l":607.4914609048,"c":608.1740818473,"v":661363.9819000331,"t":1735376400}
+{"o":608.1740818473,"h":609.1743673153,"l":605.6932555013,"c":606.6293739812,"v":680255.7486548598,"t":1735380000}
+{"o":606.6293739812,"h":615.9306313032,"l":606.5121681535,"c":611.1578506792,"v":736705.2295605412,"t":1735383600}
+{"o":611.1578506792,"h":615.0576071738,"l":608.8640142769,"c":609.9026650032,"v":733898.2412729283,"t":1735387200}
+{"o":609.9026650032,"h":615.5675968788,"l":609.7090413755,"c":614.5000374913,"v":880588.6224809536,"t":1735390800}
+{"o":614.5000374913,"h":622.0321328029,"l":612.1070097643,"c":619.4531968794,"v":1161141.1486549231,"t":1735394400}
+{"o":619.4531968794,"h":624.4516418348,"l":619.4517767778,"c":620.878368083,"v":1011442.0068544946,"t":1735398000}
+{"o":620.878368083,"h":628.8289645014,"l":619.0458521635,"c":628.7052142727,"v":1021566.7394634475,"t":1735401600}
+{"o":628.7052142727,"h":638.6238757604,"l":628.5854232891,"c":635.8502179809,"v":1060724.8525188696,"t":1735405200}
+{"o":635.8502179809,"h":640.0265226187,"l":631.5839329372,"c":632.3417233042,"v":945203.0312583382,"t":1735408800}
+{"o":632.3417233042,"h":633.7019541023,"l":631.1295008291,"c":632.6393871973,"v":878468.4643476037,"t":1735412400}
+{"o":632.6393871973,"h":633.4277056992,"l":626.2738453174,"c":630.7635135684,"v":718032.8124764734,"t":1735416000}
+{"o":630.7635135684,"h":635.1526540196,"l":629.5814663525,"c":634.6861089602,"v":760208.5648527889,"t":1735419600}
+{"o":634.6861089602,"h":643.3212567969,"l":633.3201493986,"c":637.1143598185,"v":850801.3329581433,"t":1735423200}
+{"o":637.1143598185,"h":639.4729359911,"l":634.1672414455,"c":638.1655264267,"v":937186.8104866825,"t":1735426800}
+{"o":638.1655264267,"h":638.8247751525,"l":632.4489011211,"c":633.2639615276,"v":932336.4301756279,"t":1735430400}
+{"o":633.2639615276,"h":634.9222666262,"l":624.1988443158,"c":628.7571833733,"v":827395.2115776491,"t":1735434000}
+{"o":628.7571833733,"h":635.8326091466,"l":628.1348842556,"c":632.316997063,"v":790253.1895397725,"t":1735437600}
+{"o":632.316997063,"h":636.4711525121,"l":630.8344290534,"c":635.8538581395,"v":1069203.1722769239,"t":1735441200}
+{"o":503.3586198309,"h":503.978271446,"l":502.4466563987,"c":503.318404678,"v":380155.7770190337,"t":1728244800}
+{"o":503.318404678,"h":505.170769842,"l":499.4206012096,"c":499.8617362125,"v":392220.4570027255,"t":1728248400}
+{"o":499.8617362125,"h":503.4240714675,"l":499.8170595746,"c":502.9800017232,"v":357899.5850234181,"t":1728252000}
+{"o":502.9800017232,"h":507.8424854585,"l":502.9711954512,"c":506.8820991806,"v":430112.5334137317,"t":1728255600}
+{"o":506.8820991806,"h":517.0820165303,"l":504.935123133,"c":516.4313222772,"v":687385.8222378105,"t":1728259200}
+{"o":516.4313222772,"h":520.6555657108,"l":514.5276112677,"c":520.4559360264,"v":603145.9431759345,"t":1728262800}
+{"o":520.4559360264,"h":522.4838114951,"l":516.2238457962,"c":517.3337215669,"v":510915.0757243732,"t":1728266400}
+{"o":517.3337215669,"h":519.5040647593,"l":515.8213920016,"c":518.7709083051,"v":525001.7763133823,"t":1728270000}
+{"o":518.7709083051,"h":520.8383060357,"l":517.4150117377,"c":517.6003721745,"v":350937.4378112106,"t":1728273600}
+{"o":517.6003721745,"h":519.3913438543,"l":514.7200734051,"c":514.9922333344,"v":351732.2192520947,"t":1728277200}
+{"o":514.9922333344,"h":517.4794829425,"l":514.5160704279,"c":517.4794829425,"v":363373.4665504733,"t":1728280800}
+{"o":517.4794829425,"h":517.4794829425,"l":511.8324900142,"c":512.3307734737,"v":487052.2892122161,"t":1728284400}
+{"o":512.3307734737,"h":516.3249211178,"l":511.9592471387,"c":513.6203658632,"v":425854.2072554424,"t":1728288000}
+{"o":513.6203658632,"h":514.5034877654,"l":496.3612704567,"c":505.2142760774,"v":443106.3606669757,"t":1728291600}
+{"o":505.2142760774,"h":505.9877439473,"l":500.7747595674,"c":503.4212589523,"v":383018.7337353702,"t":1728295200}
+{"o":503.4212589523,"h":505.9927046453,"l":499.7697319563,"c":505.8315660578,"v":405773.9351883141,"t":1728298800}
+{"o":505.8315660578,"h":506.0272166207,"l":502.0913037414,"c":502.89237277,"v":498334.4029959007,"t":1728302400}
+{"o":502.89237277,"h":508.8510766359,"l":502.3825780978,"c":508.5777663884,"v":564252.2182743171,"t":1728306000}
+{"o":508.5777663884,"h":523.7571244214,"l":504.9691056107,"c":517.4145116111,"v":933578.0110301331,"t":1728309600}
+{"o":517.4145116111,"h":518.358955934,"l":510.019640107,"c":512.0091300843,"v":725753.8278050288,"t":1728313200}
+{"o":512.0091300843,"h":514.5095881881,"l":508.0267453232,"c":512.8494406287,"v":698738.010775558,"t":1728316800}
+{"o":512.8494406287,"h":513.3777563216,"l":509.978920999,"c":512.5489353628,"v":534715.2621950485,"t":1728320400}
+{"o":512.5489353628,"h":512.7176702937,"l":500.3597616367,"c":500.835704003,"v":790256.4096524067,"t":1728324000}
+{"o":500.835704003,"h":507.9777759673,"l":497.6104037179,"c":502.6349753405,"v":581330.3253611351,"t":1728327600}
+{"o":502.6349753405,"h":503.3142625442,"l":497.4243820346,"c":497.866501241,"v":609022.2426665071,"t":1728331200}
+{"o":497.866501241,"h":502.4588154322,"l":494.9773997399,"c":501.7886010304,"v":392019.308817406,"t":1728334800}
+{"o":501.7886010304,"h":502.0338234324,"l":493.0938627703,"c":493.8422178643,"v":458001.3785611988,"t":1728338400}
+{"o":493.8422178643,"h":497.7038759144,"l":490.35549716,"c":492.0376183894,"v":686950.6048637916,"t":1728342000}
+{"o":492.0376183894,"h":495.7783480331,"l":490.4587617526,"c":494.7456770966,"v":612701.5652469171,"t":1728345600}
+{"o":494.7456770966,"h":497.0365979375,"l":491.7185225651,"c":495.8730668969,"v":455183.0212988291,"t":1728349200}
+{"o":495.8730668969,"h":500.6497142896,"l":492.3239637746,"c":499.9531104552,"v":457975.0747098433,"t":1728352800}
+{"o":499.9531104552,"h":499.9531104552,"l":497.0462284942,"c":497.6181541821,"v":387543.0304394737,"t":1728356400}
+{"o":497.6181541821,"h":498.9433831999,"l":494.1326188179,"c":496.0682916348,"v":417835.0670479593,"t":1728360000}
+{"o":496.0682916348,"h":497.2816543673,"l":491.3456088035,"c":495.0290558323,"v":447877.0369302242,"t":1728363600}
+{"o":495.0290558323,"h":498.1414170572,"l":489.8406643797,"c":497.0452902075,"v":440926.422446419,"t":1728367200}
+{"o":497.0452902075,"h":498.6055372762,"l":489.6503941036,"c":495.222332636,"v":459765.7562780982,"t":1728370800}
+{"o":495.222332636,"h":497.5583421576,"l":493.7944759298,"c":496.8623734188,"v":395418.6979588114,"t":1728374400}
+{"o":496.8623734188,"h":498.3585298935,"l":494.5577554235,"c":497.3703418243,"v":369487.5538445776,"t":1728378000}
+{"o":497.3703418243,"h":500.1919264022,"l":495.9714274995,"c":499.3470989315,"v":347166.4909395938,"t":1728381600}
+{"o":499.3470989315,"h":514.5591451541,"l":498.6837052259,"c":513.719063589,"v":331266.7931630809,"t":1728385200}
+{"o":513.719063589,"h":513.9715619535,"l":497.686797108,"c":498.4504574113,"v":376617.4294976499,"t":1728388800}
+{"o":498.4504574113,"h":504.5029263826,"l":496.1449904066,"c":504.1335221946,"v":499082.7649497003,"t":1728392400}
+{"o":504.1335221946,"h":506.1841589514,"l":495.2784255732,"c":501.012144055,"v":700026.6010747299,"t":1728396000}
+{"o":501.012144055,"h":502.9586944277,"l":490.9171156244,"c":497.6531467549,"v":704771.2972929042,"t":1728399600}
+{"o":497.6531467549,"h":501.3684616763,"l":493.918610747,"c":500.8345106422,"v":611638.2266285605,"t":1728403200}
+{"o":500.8345106422,"h":501.5654786893,"l":495.5783674719,"c":499.3976588231,"v":531321.0074215044,"t":1728406800}
+{"o":499.3976588231,"h":501.3761595641,"l":494.7445402377,"c":498.0058493487,"v":510431.3175150065,"t":1728410400}
+{"o":498.0058493487,"h":502.0082539616,"l":495.5760649762,"c":500.6650389034,"v":568872.3687048905,"t":1728414000}
+{"o":500.6650389034,"h":503.3218902235,"l":494.1159070669,"c":497.9067804556,"v":491440.764896505,"t":1728417600}
+{"o":497.9067804556,"h":498.7449131561,"l":496.2872641787,"c":497.0499196745,"v":522855.3023338178,"t":1728421200}
+{"o":497.0499196745,"h":497.2351656419,"l":493.5039252958,"c":493.8926890094,"v":533062.014183642,"t":1728424800}
+{"o":493.8926890094,"h":495.1226030208,"l":491.7632398342,"c":494.8611092648,"v":362731.1070848905,"t":1728428400}
+{"o":494.8611092648,"h":497.2097268385,"l":493.2720823372,"c":497.1917139932,"v":533008.658125653,"t":1728432000}
+{"o":497.1917139932,"h":501.1099752786,"l":496.2956631376,"c":498.9685005464,"v":823904.9235844576,"t":1728435600}
+{"o":498.9685005464,"h":499.4398342719,"l":495.9260073946,"c":496.303230341,"v":489387.0295763336,"t":1728439200}
+{"o":496.303230341,"h":498.4275593465,"l":494.6677710399,"c":496.162279179,"v":444367.4601270892,"t":1728442800}
+{"o":496.162279179,"h":500.4464949641,"l":493.4380632694,"c":497.9163931782,"v":358821.1054710145,"t":1728446400}
+{"o":497.9163931782,"h":501.2862287825,"l":496.7131640176,"c":500.6314079479,"v":400901.4408317768,"t":1728450000}
+{"o":500.6314079479,"h":501.0611649403,"l":497.7615521933,"c":498.6129869212,"v":540976.8397450567,"t":1728453600}
+{"o":498.6129869212,"h":498.6180596206,"l":495.564390783,"c":497.0802060887,"v":402501.3307802337,"t":1728457200}
+{"o":497.0802060887,"h":498.3094771912,"l":494.7898957257,"c":496.3199904979,"v":374029.33175879,"t":1728460800}
+{"o":496.3199904979,"h":497.6615022008,"l":495.4250396495,"c":497.31662167,"v":411216.9715147021,"t":1728464400}
+{"o":497.31662167,"h":498.0334493514,"l":494.5343525466,"c":495.2415655436,"v":403398.2296496001,"t":1728468000}
+{"o":495.2415655436,"h":497.5118708582,"l":494.8795796506,"c":497.1695290951,"v":380815.7484647161,"t":1728471600}
+{"o":497.1695290951,"h":497.6168035055,"l":490.010998774,"c":492.3890463463,"v":550809.7744300922,"t":1728475200}
+{"o":492.3890463463,"h":494.3888745057,"l":486.9233013946,"c":490.6661055486,"v":690548.3557538957,"t":1728478800}
+{"o":490.6661055486,"h":494.9419268534,"l":486.662009041,"c":492.2897894075,"v":621350.1329963342,"t":1728482400}
+{"o":492.2897894075,"h":498.6546150002,"l":492.2627295951,"c":497.6986658551,"v":587115.9579926268,"t":1728486000}
+{"o":497.6986658551,"h":498.3786361946,"l":489.7844469334,"c":491.3454736295,"v":703987.3740749838,"t":1728489600}
+{"o":491.3454736295,"h":493.3361233072,"l":489.7178580575,"c":492.2978184975,"v":653357.9968685987,"t":1728493200}
+{"o":492.2978184975,"h":493.2041210724,"l":487.773211994,"c":490.2380512607,"v":709356.4904977606,"t":1728496800}
+{"o":490.2380512607,"h":492.1908770205,"l":486.6143518762,"c":491.8574189161,"v":710790.7356202406,"t":1728500400}
+{"o":491.8574189161,"h":492.6254549537,"l":483.6751157744,"c":484.8603918531,"v":814421.3609022137,"t":1728504000}
+{"o":484.8603918531,"h":489.9024586752,"l":484.2490818957,"c":488.945462288,"v":514947.8843290118,"t":1728507600}
+{"o":488.945462288,"h":489.3017689083,"l":482.3758417601,"c":482.4035803937,"v":573333.5575930576,"t":1728511200}
+{"o":482.4035803937,"h":484.2269147915,"l":482.1059597348,"c":483.0026375548,"v":301455.0274929726,"t":1728514800}
+{"o":483.0026375548,"h":486.6812032701,"l":477.0301108319,"c":483.5500352415,"v":469195.9113525522,"t":1728518400}
+{"o":483.5500352415,"h":488.3887580854,"l":483.4174317507,"c":486.7430735522,"v":450995.0156814852,"t":1728522000}
+{"o":486.7430735522,"h":488.7056695844,"l":486.2783503958,"c":487.9472082083,"v":410558.9545106399,"t":1728525600}
+{"o":487.9472082083,"h":490.2605280267,"l":487.0200889317,"c":488.3939330257,"v":322784.1813147033,"t":1728529200}
+{"o":488.3939330257,"h":489.9868659494,"l":487.6842054123,"c":488.3851993663,"v":322233.9336916361,"t":1728532800}
+{"o":488.3851993663,"h":491.7439628607,"l":487.0440807015,"c":490.8691516928,"v":402176.353475499,"t":1728536400}
+{"o":490.8691516928,"h":491.3336636943,"l":489.3174279928,"c":490.515635546,"v":348161.6365843627,"t":1728540000}
+{"o":490.515635546,"h":490.6226765488,"l":487.7808277534,"c":487.7808277534,"v":375880.6505421688,"t":1728543600}
+{"o":487.7808277534,"h":489.3786455891,"l":483.843618946,"c":484.0714578178,"v":402017.3035891231,"t":1728547200}
+{"o":484.0714578178,"h":486.4900186823,"l":478.8856403518,"c":485.1108170272,"v":415671.1288500546,"t":1728550800}
+{"o":485.1108170272,"h":489.4064948292,"l":484.7402305163,"c":488.7720981483,"v":373756.6582153764,"t":1728554400}
+{"o":488.7720981483,"h":492.2033719214,"l":483.6758028451,"c":487.6553707003,"v":383024.3665471054,"t":1728558000}
+{"o":487.6553707003,"h":488.8317032115,"l":480.0472705016,"c":482.8663635912,"v":653011.5883226859,"t":1728561600}
+{"o":482.8663635912,"h":486.9620443044,"l":476.8549255343,"c":479.702955772,"v":604740.423343253,"t":1728565200}
+{"o":479.702955772,"h":481.6454029624,"l":473.1089768433,"c":477.4773937489,"v":642807.9021165643,"t":1728568800}
+{"o":477.4773937489,"h":481.7694815796,"l":475.7017154168,"c":481.7460033939,"v":532674.5809783771,"t":1728572400}
+{"o":481.7460033939,"h":483.1693629238,"l":478.4375086975,"c":479.4527250814,"v":546055.6440730627,"t":1728576000}
+{"o":479.4527250814,"h":481.0381727471,"l":473.9066145901,"c":474.6692491439,"v":633706.4845527589,"t":1728579600}
+{"o":474.6692491439,"h":477.0040404321,"l":470.5965690587,"c":476.7869500533,"v":812992.104585954,"t":1728583200}
+{"o":476.7869500533,"h":480.1511090778,"l":475.6427898137,"c":479.8709489738,"v":570123.4136098418,"t":1728586800}
+{"o":479.8709489738,"h":482.3586857551,"l":476.5216764227,"c":478.0448277675,"v":520530.8857401543,"t":1728590400}
+{"o":478.0448277675,"h":481.9575688534,"l":476.9702887523,"c":481.7408019064,"v":438476.8776754241,"t":1728594000}
+{"o":481.7408019064,"h":483.9306024314,"l":478.7607977434,"c":481.6104143098,"v":478769.6330291968,"t":1728597600}
+{"o":481.6104143098,"h":483.5268717109,"l":481.5710965507,"c":483.2946470613,"v":420499.891098097,"t":1728601200}
+{"o":483.2946470613,"h":485.8562094274,"l":482.5508833717,"c":484.4433893031,"v":554894.4171121905,"t":1728604800}
+{"o":484.4433893031,"h":488.1448074317,"l":481.7644952125,"c":487.0581348546,"v":516972.2633535332,"t":1728608400}
+{"o":487.0581348546,"h":489.9841077393,"l":485.3984483689,"c":489.4472154697,"v":381756.5615751912,"t":1728612000}
+{"o":489.4472154697,"h":491.7363708954,"l":489.3313819633,"c":489.3313819633,"v":404852.9701749536,"t":1728615600}
+{"o":489.3313819633,"h":490.4466359755,"l":488.3862527677,"c":490.3009103268,"v":341717.8989473396,"t":1728619200}
+{"o":490.3009103268,"h":491.3475625542,"l":489.3696565838,"c":489.7281409753,"v":322152.215929354,"t":1728622800}
+{"o":489.7281409753,"h":493.137625779,"l":489.6741781585,"c":491.9012826494,"v":405731.7337225279,"t":1728626400}
+{"o":491.9012826494,"h":493.7130892389,"l":490.2382273337,"c":490.5478609465,"v":369246.8619573101,"t":1728630000}
+{"o":490.5478609465,"h":492.2944949318,"l":489.7957494573,"c":491.4301033567,"v":349140.5833263794,"t":1728633600}
+{"o":491.4301033567,"h":494.4565493977,"l":491.3861744983,"c":493.9561192191,"v":426687.8647687417,"t":1728637200}
+{"o":493.9561192191,"h":496.4677107877,"l":492.3242891896,"c":493.1592709296,"v":433368.8150041708,"t":1728640800}
+{"o":493.1592709296,"h":494.613771536,"l":491.8891811046,"c":493.3835520794,"v":371781.6735897921,"t":1728644400}
+{"o":493.3835520794,"h":497.5062007254,"l":492.7942680546,"c":497.0475353503,"v":516464.7503954281,"t":1728648000}
+{"o":497.0475353503,"h":500.1100945595,"l":494.6131802688,"c":499.1069857511,"v":585578.1108046444,"t":1728651600}
+{"o":499.1069857511,"h":501.8030297114,"l":498.7544945571,"c":500.11096625,"v":692847.6128216072,"t":1728655200}
+{"o":500.11096625,"h":505.8340436626,"l":499.3881195656,"c":502.0495584532,"v":823039.9933198952,"t":1728658800}
+{"o":502.0495584532,"h":503.773849726,"l":500.3245110735,"c":503.4871067987,"v":714655.5813088097,"t":1728662400}
+{"o":503.4871067987,"h":508.3426466653,"l":498.2263390229,"c":507.7576828473,"v":768943.6549930095,"t":1728666000}
+{"o":507.7576828473,"h":508.5699669417,"l":504.6825642607,"c":507.3047476416,"v":672377.1392719432,"t":1728669600}
+{"o":507.3047476416,"h":509.7860144655,"l":505.1327681215,"c":506.0547378813,"v":618899.0604046173,"t":1728673200}
+{"o":506.0547378813,"h":508.4037748542,"l":504.9696886435,"c":507.9981357414,"v":501458.0546953615,"t":1728676800}
+{"o":507.9981357414,"h":509.3474568051,"l":507.1768761907,"c":507.4898779727,"v":495483.0671837085,"t":1728680400}
+{"o":507.4898779727,"h":508.2371748663,"l":505.2064134574,"c":507.1830604232,"v":515827.4853466101,"t":1728684000}
+{"o":507.1830604232,"h":507.5121254359,"l":504.8124552506,"c":506.002687569,"v":482259.2386301477,"t":1728687600}
+{"o":506.002687569,"h":509.7987905936,"l":505.8316704848,"c":508.6175906551,"v":567455.6190024869,"t":1728691200}
+{"o":508.6175906551,"h":510.3934718249,"l":506.6943148745,"c":507.1433905242,"v":464123.1396122142,"t":1728694800}
+{"o":507.1433905242,"h":510.6125228523,"l":503.5030920421,"c":504.8792254031,"v":402473.0516512105,"t":1728698400}
+{"o":504.8792254031,"h":505.7161741534,"l":503.634293049,"c":505.2727930463,"v":406096.1121354419,"t":1728702000}
+{"o":505.2727930463,"h":508.0237212813,"l":505.1372345788,"c":506.1573089532,"v":400434.4555434526,"t":1728705600}
+{"o":506.1573089532,"h":508.0068286258,"l":505.8334591581,"c":507.7148951674,"v":365356.5782100867,"t":1728709200}
+{"o":507.7148951674,"h":508.1901444776,"l":506.7384212856,"c":507.246589292,"v":388522.0196023435,"t":1728712800}
+{"o":507.246589292,"h":507.9752109697,"l":505.8791065836,"c":506.9202474069,"v":441417.3485841934,"t":1728716400}
+{"o":506.9202474069,"h":507.857517573,"l":506.3747686725,"c":507.1319779693,"v":383654.8063690991,"t":1728720000}
+{"o":507.1319779693,"h":507.7064919871,"l":506.2783038379,"c":507.7064919871,"v":357608.3529601317,"t":1728723600}
+{"o":507.7064919871,"h":511.200702596,"l":506.9256174999,"c":510.8512969241,"v":465130.7481638051,"t":1728727200}
+{"o":510.8512969241,"h":513.7302543275,"l":508.7766779216,"c":509.2357205065,"v":457713.5046375715,"t":1728730800}
+{"o":509.2357205065,"h":512.5739358046,"l":498.5047668727,"c":502.4688710132,"v":732956.7544001653,"t":1728734400}
+{"o":502.4688710132,"h":503.4097083493,"l":500.0030977966,"c":500.8120935668,"v":576381.8350879011,"t":1728738000}
+{"o":500.8120935668,"h":503.5461004175,"l":499.7078756715,"c":502.2546058152,"v":568475.5340605977,"t":1728741600}
+{"o":502.2546058152,"h":503.2880123777,"l":498.0936360293,"c":499.468289365,"v":615345.4983992127,"t":1728745200}
+{"o":499.468289365,"h":503.2054490741,"l":498.5716891558,"c":500.5738904132,"v":710025.279134886,"t":1728748800}
+{"o":500.5738904132,"h":503.9263027435,"l":498.8270159968,"c":502.2833680567,"v":614886.2056459123,"t":1728752400}
+{"o":502.2833680567,"h":503.2461770876,"l":499.4308958807,"c":500.5848217416,"v":513501.6120600643,"t":1728756000}
+{"o":500.5848217416,"h":502.8344704372,"l":499.8053307317,"c":501.7501240999,"v":427752.7367457224,"t":1728759600}
+{"o":501.7501240999,"h":502.2748468599,"l":501.0730356059,"c":501.5804452229,"v":408243.6530726317,"t":1728763200}
+{"o":501.5804452229,"h":505.3704021744,"l":500.7766174241,"c":501.6144714023,"v":479267.7221095936,"t":1728766800}
+{"o":501.6144714023,"h":503.2715830072,"l":500.5474141432,"c":502.7120070542,"v":455304.3287721401,"t":1728770400}
+{"o":502.7120070542,"h":503.0602147443,"l":500.1514572726,"c":500.477416785,"v":488651.3970233327,"t":1728774000}
+{"o":500.477416785,"h":502.8823526372,"l":500.3568845957,"c":501.3381761291,"v":463843.9379105473,"t":1728777600}
+{"o":501.3381761291,"h":501.5465878587,"l":496.899701891,"c":498.9609251484,"v":451929.0376409913,"t":1728781200}
+{"o":498.9609251484,"h":499.5591373668,"l":498.1787739603,"c":499.4967572779,"v":410260.5111812703,"t":1728784800}
+{"o":499.4967572779,"h":499.5858008993,"l":490.7285541336,"c":496.6712002839,"v":439117.2100045901,"t":1728788400}
+{"o":496.6712002839,"h":499.3301861766,"l":496.4407267353,"c":498.9011348202,"v":445552.5664684044,"t":1728792000}
+{"o":498.9011348202,"h":501.5214107642,"l":498.4747399499,"c":500.7387584324,"v":539623.2978006466,"t":1728795600}
+{"o":500.7387584324,"h":502.3960562175,"l":499.9565992629,"c":500.5239048059,"v":423468.7863811793,"t":1728799200}
+{"o":500.5239048059,"h":501.7819158098,"l":498.7146510271,"c":500.515064367,"v":466727.6377626444,"t":1728802800}
+{"o":500.515064367,"h":502.679214048,"l":500.2362607495,"c":501.2608994463,"v":477656.6634650327,"t":1728806400}
+{"o":501.2608994463,"h":506.7007430678,"l":501.0413335726,"c":504.6838185293,"v":480760.5142452708,"t":1728810000}
+{"o":504.6838185293,"h":507.105787752,"l":502.9781124688,"c":502.9839456552,"v":480356.1661691514,"t":1728813600}
+{"o":502.9839456552,"h":504.4374917337,"l":500.4416788838,"c":500.889998359,"v":536414.3362895154,"t":1728817200}
+{"o":500.889998359,"h":504.5921598995,"l":500.5400368461,"c":503.5973469655,"v":572422.3047009967,"t":1728820800}
+{"o":503.5973469655,"h":506.0392714807,"l":503.0668606936,"c":503.0989157909,"v":527897.2422463663,"t":1728824400}
+{"o":503.0989157909,"h":503.4376336157,"l":494.925310191,"c":496.9684931049,"v":595546.5927468495,"t":1728828000}
+{"o":496.9684931049,"h":510.9996318254,"l":491.7859835937,"c":508.6220009252,"v":692449.556829468,"t":1728831600}
+{"o":508.6220009252,"h":511.5385640395,"l":505.8821260432,"c":510.8235912403,"v":603969.4239858335,"t":1728835200}
+{"o":510.8235912403,"h":514.8626497765,"l":505.8976068444,"c":509.0163218531,"v":578336.5918796702,"t":1728838800}
+{"o":509.0163218531,"h":510.348198293,"l":506.2174697936,"c":508.6596086416,"v":584306.8922921509,"t":1728842400}
+{"o":508.6596086416,"h":515.2288060161,"l":507.2523114065,"c":511.0578090785,"v":1240421.6724613004,"t":1728846000}
+{"o":511.0578090785,"h":512.3817472493,"l":505.3330635741,"c":512.2040514438,"v":798645.9727073513,"t":1728849600}
+{"o":512.2040514438,"h":517.9376671567,"l":507.9680643487,"c":514.4187787831,"v":588023.9806653779,"t":1728853200}
+{"o":514.4187787831,"h":517.7435572689,"l":512.5998654682,"c":514.0842688919,"v":621489.8146039948,"t":1728856800}
+{"o":514.0842688919,"h":514.2453784505,"l":509.5672052846,"c":513.8777451444,"v":509400.0065393914,"t":1728860400}
+{"o":513.8777451444,"h":514.7107253136,"l":510.6616240629,"c":511.9382917215,"v":532911.6976478276,"t":1728864000}
+{"o":511.9382917215,"h":516.0302237572,"l":511.9251497546,"c":514.1562800596,"v":675682.9315143636,"t":1728867600}
+{"o":514.1562800596,"h":517.7797914219,"l":511.7895757183,"c":516.3680410213,"v":590979.0204677606,"t":1728871200}
+{"o":516.3680410213,"h":532.0761111143,"l":507.7398871671,"c":521.751760701,"v":846815.0939231472,"t":1728874800}
+{"o":521.751760701,"h":532.0587349767,"l":516.6713058798,"c":526.3904370656,"v":863731.2100576884,"t":1728878400}
+{"o":526.3904370656,"h":527.5226228338,"l":521.6951835772,"c":523.712250727,"v":545221.6724564621,"t":1728882000}
+{"o":523.712250727,"h":529.5968831219,"l":522.1046915329,"c":525.6676875158,"v":561877.8859761879,"t":1728885600}
+{"o":525.6676875158,"h":529.3818454195,"l":524.2697297115,"c":529.0656156686,"v":643185.7049481443,"t":1728889200}
+{"o":529.0656156686,"h":530.2492181744,"l":525.8324981328,"c":527.194625039,"v":614424.4603360329,"t":1728892800}
+{"o":527.194625039,"h":531.286187337,"l":525.7415408861,"c":528.9977257973,"v":638830.548267976,"t":1728896400}
+{"o":528.9977257973,"h":532.399994165,"l":527.9773434231,"c":529.5320777839,"v":606588.9528804821,"t":1728900000}
+{"o":529.5320777839,"h":532.0693023543,"l":527.9095430756,"c":529.4054713903,"v":534086.0939311151,"t":1728903600}
+{"o":529.4054713903,"h":533.7561954955,"l":524.198247234,"c":529.7391075538,"v":546637.4741708017,"t":1728907200}
+{"o":529.7391075538,"h":533.1795701645,"l":527.7900769943,"c":531.5225128985,"v":702867.1099203259,"t":1728910800}
+{"o":531.5225128985,"h":539.4611884053,"l":530.1908110319,"c":535.0359908565,"v":1152188.106154629,"t":1728914400}
+{"o":535.0359908565,"h":545.6062334826,"l":528.0913534132,"c":534.0107455519,"v":1257851.4861644325,"t":1728918000}
+{"o":534.0107455519,"h":534.7390189155,"l":527.0239725582,"c":528.4612117763,"v":961970.4367327673,"t":1728921600}
+{"o":528.4612117763,"h":531.7924312477,"l":527.9601925308,"c":530.2183086509,"v":811383.0594988172,"t":1728925200}
+{"o":530.2183086509,"h":532.6066489741,"l":529.2467870775,"c":531.1231939332,"v":807110.0543999337,"t":1728928800}
+{"o":531.1231939332,"h":533.2140448665,"l":529.2443888745,"c":530.4204725245,"v":792297.6331327326,"t":1728932400}
+{"o":530.4204725245,"h":533.5102207231,"l":529.5172885353,"c":532.0665551922,"v":671073.3896020616,"t":1728936000}
+{"o":532.0665551922,"h":534.1196645406,"l":529.6048887503,"c":530.8326140723,"v":634970.1338979645,"t":1728939600}
+{"o":530.8326140723,"h":538.6630854696,"l":530.5322395435,"c":538.5777863638,"v":725231.8010518698,"t":1728943200}
+{"o":538.5777863638,"h":538.6004126384,"l":534.684217991,"c":536.8734137153,"v":618397.8410577497,"t":1728946800}
+{"o":536.8734137153,"h":539.5502728544,"l":534.4610139164,"c":536.7495105092,"v":811841.1617498092,"t":1728950400}
+{"o":536.7495105092,"h":539.172229606,"l":534.2226508046,"c":535.9097918256,"v":658876.8680238886,"t":1728954000}
+{"o":535.9097918256,"h":538.7348417057,"l":534.5740098965,"c":536.6254679393,"v":573171.0856645474,"t":1728957600}
+{"o":536.6254679393,"h":558.0691507746,"l":528.8309432058,"c":544.9700084662,"v":637266.797988468,"t":1728961200}
+{"o":544.9700084662,"h":548.1317634998,"l":543.4610654339,"c":547.02144568,"v":543463.9036077765,"t":1728964800}
+{"o":547.02144568,"h":547.257559437,"l":540.023211823,"c":541.0558388482,"v":583372.5258630454,"t":1728968400}
+{"o":541.0558388482,"h":543.2828379996,"l":538.8928400848,"c":542.6844389241,"v":503553.162055425,"t":1728972000}
+{"o":542.6844389241,"h":544.774097055,"l":542.3657034668,"c":543.5457323583,"v":468209.1541396227,"t":1728975600}
+{"o":543.5457323583,"h":545.2501694305,"l":542.4153648533,"c":542.9367648424,"v":452181.3097518315,"t":1728979200}
+{"o":542.9367648424,"h":543.1844295686,"l":531.4134904145,"c":541.1785566627,"v":438302.7244100706,"t":1728982800}
+{"o":541.1785566627,"h":544.2109987937,"l":540.1096065764,"c":543.1132483681,"v":408359.9011349511,"t":1728986400}
+{"o":543.1132483681,"h":543.3396504925,"l":532.14496354,"c":534.5497097977,"v":780059.7771272919,"t":1728990000}
+{"o":534.5497097977,"h":543.0989635042,"l":533.0541184385,"c":541.5720090831,"v":699955.8877059245,"t":1728993600}
+{"o":541.5720090831,"h":560.6758076411,"l":539.7097972701,"c":559.2386268697,"v":1031938.0110655903,"t":1728997200}
+{"o":559.2386268697,"h":562.702178881,"l":534.4991846707,"c":537.6772200264,"v":1885177.1027894898,"t":1729000800}
+{"o":537.6772200264,"h":546.1174180685,"l":529.7138249534,"c":540.9605483844,"v":1442937.6859767104,"t":1729004400}
+{"o":540.9605483844,"h":551.3922276283,"l":540.0228863708,"c":546.6077215892,"v":1051581.3587392394,"t":1729008000}
+{"o":546.6077215892,"h":549.0598420313,"l":543.2719542589,"c":546.152840585,"v":926672.1583801642,"t":1729011600}
+{"o":546.152840585,"h":551.7873881593,"l":545.4223073372,"c":547.0366989801,"v":740486.3217436428,"t":1729015200}
+{"o":547.0366989801,"h":549.3991677847,"l":542.5793135841,"c":547.2158219154,"v":770736.3230912812,"t":1729018800}
+{"o":547.2158219154,"h":547.8748639929,"l":537.419477304,"c":539.2326415442,"v":914224.5866926251,"t":1729022400}
+{"o":539.2326415442,"h":541.790717309,"l":536.8426439219,"c":541.790717309,"v":718822.3855441117,"t":1729026000}
+{"o":541.790717309,"h":543.4252173324,"l":539.5387306683,"c":539.9570700206,"v":548516.5108388254,"t":1729029600}
+{"o":539.9570700206,"h":547.0375498196,"l":534.6123656219,"c":545.8745180984,"v":664873.2108951147,"t":1729033200}
+{"o":545.8745180984,"h":546.9461210608,"l":541.254011209,"c":542.7405755017,"v":684629.7523592839,"t":1729036800}
+{"o":542.7405755017,"h":547.7009867666,"l":539.8326420089,"c":546.1662500342,"v":903032.6887298567,"t":1729040400}
+{"o":546.1662500342,"h":550.7358710181,"l":540.160454413,"c":540.5500666532,"v":802252.9435764701,"t":1729044000}
+{"o":540.5500666532,"h":541.3058173272,"l":537.9216733176,"c":539.7841955098,"v":647916.4133416795,"t":1729047600}
+{"o":539.7841955098,"h":541.4449024539,"l":535.9064194573,"c":538.810379395,"v":672510.7202302971,"t":1729051200}
+{"o":538.810379395,"h":541.0436875196,"l":537.8308820943,"c":539.7298883314,"v":549643.9800090755,"t":1729054800}
+{"o":539.7298883314,"h":542.0534111505,"l":536.4879107956,"c":538.8635301531,"v":632105.5209238711,"t":1729058400}
+{"o":538.8635301531,"h":543.096400254,"l":535.294501245,"c":541.4750126685,"v":679869.3877953214,"t":1729062000}
+{"o":541.4750126685,"h":546.0179275884,"l":540.7361955142,"c":544.5457298543,"v":750995.300173262,"t":1729065600}
+{"o":544.5457298543,"h":547.7900014153,"l":544.237185953,"c":547.2884685916,"v":459745.1012026697,"t":1729069200}
+{"o":547.2884685916,"h":551.1307730918,"l":546.2649801389,"c":549.3303159646,"v":614677.3094848017,"t":1729072800}
+{"o":549.3303159646,"h":558.2600027073,"l":543.7149585253,"c":545.9439343578,"v":1550277.1261809033,"t":1729076400}
+{"o":545.9439343578,"h":547.8298455395,"l":540.7597746951,"c":544.3426523267,"v":1287672.6359390633,"t":1729080000}
+{"o":544.3426523267,"h":545.8889128227,"l":538.7353355114,"c":540.4214868108,"v":845613.1506890221,"t":1729083600}
+{"o":540.4214868108,"h":549.2945419495,"l":539.6349159419,"c":543.3269026293,"v":954693.1304834697,"t":1729087200}
+{"o":543.3269026293,"h":545.9977439253,"l":539.4498898666,"c":545.0967065393,"v":958820.0518339624,"t":1729090800}
+{"o":545.0967065393,"h":546.01156728,"l":539.7047108476,"c":543.7324247848,"v":984008.0090887352,"t":1729094400}
+{"o":543.7324247848,"h":545.1346845608,"l":541.7249310372,"c":543.0215831347,"v":801502.0704425728,"t":1729098000}
+{"o":543.0215831347,"h":543.6116509641,"l":540.5558271027,"c":540.8118755732,"v":810483.6091574207,"t":1729101600}
+{"o":540.8118755732,"h":545.0333653511,"l":539.5317445617,"c":543.9641196778,"v":803285.2349778613,"t":1729105200}
+{"o":543.9641196778,"h":546.7326161121,"l":542.5270481693,"c":543.8851333599,"v":803383.7482775153,"t":1729108800}
+{"o":543.8851333599,"h":545.1863186144,"l":541.14234873,"c":542.2706074214,"v":685184.156109895,"t":1729112400}
+{"o":542.2706074214,"h":546.2697266796,"l":542.0939290344,"c":545.4725447952,"v":603877.001070176,"t":1729116000}
+{"o":545.4725447952,"h":545.4725447952,"l":542.6481548108,"c":543.2417655425,"v":697659.2486058061,"t":1729119600}
+{"o":543.2417655425,"h":548.0418307349,"l":543.2417655425,"c":545.6163671326,"v":758336.8164853234,"t":1729123200}
+{"o":545.6163671326,"h":548.3088680849,"l":538.7625924489,"c":547.8271034129,"v":712938.7261768118,"t":1729126800}
+{"o":547.8271034129,"h":548.464368373,"l":541.8616315295,"c":541.8929075426,"v":844118.2840813725,"t":1729130400}
+{"o":541.8929075426,"h":545.2283940045,"l":541.291681828,"c":544.6933998971,"v":749540.4093629377,"t":1729134000}
+{"o":544.6933998971,"h":545.2101741542,"l":539.1926860541,"c":539.7623669739,"v":623684.8082199146,"t":1729137600}
+{"o":539.7623669739,"h":541.0993838896,"l":536.6170646845,"c":537.8497793813,"v":591094.9657184668,"t":1729141200}
+{"o":537.8497793813,"h":539.8480188493,"l":533.6709526213,"c":533.6762111298,"v":562181.9392454979,"t":1729144800}
+{"o":533.6762111298,"h":535.0354870747,"l":530.6891288394,"c":534.8641351161,"v":599370.2699824813,"t":1729148400}
+{"o":534.8641351161,"h":537.1454745922,"l":533.1010674062,"c":537.0004676388,"v":558264.8745206908,"t":1729152000}
+{"o":537.0004676388,"h":537.7590263111,"l":535.3707611481,"c":536.373709228,"v":508162.6478709131,"t":1729155600}
+{"o":536.373709228,"h":537.2719053654,"l":530.46373119,"c":534.0078504304,"v":572953.3265021851,"t":1729159200}
+{"o":534.0078504304,"h":538.5231739042,"l":525.8980223201,"c":533.9463360479,"v":607458.4556436469,"t":1729162800}
+{"o":533.9463360479,"h":538.3452732619,"l":533.1068828389,"c":538.3452732619,"v":646533.1171653105,"t":1729166400}
+{"o":538.3452732619,"h":540.931766081,"l":534.4126114879,"c":536.8373630375,"v":814937.1918266515,"t":1729170000}
+{"o":536.8373630375,"h":537.6181192696,"l":529.4941987585,"c":536.4057275234,"v":1017160.176356773,"t":1729173600}
+{"o":536.4057275234,"h":540.3065419732,"l":532.7348017041,"c":539.559854079,"v":938168.3163024742,"t":1729177200}
+{"o":539.559854079,"h":539.6509127246,"l":530.6772938934,"c":534.0673510351,"v":818251.2952384807,"t":1729180800}
+{"o":534.0673510351,"h":534.6757740957,"l":526.8599012896,"c":527.600535294,"v":924757.2565756135,"t":1729184400}
+{"o":527.600535294,"h":528.8202802436,"l":520.9380220181,"c":525.2174491089,"v":941805.9017732732,"t":1729188000}
+{"o":525.2174491089,"h":529.2898564106,"l":524.5094101825,"c":528.1508357224,"v":765772.8457484718,"t":1729191600}
+{"o":528.1508357224,"h":532.0488006894,"l":527.9326876839,"c":529.0341686141,"v":716566.9633283977,"t":1729195200}
+{"o":529.0341686141,"h":531.6199954185,"l":529.0286419548,"c":530.8218829525,"v":621956.5050657204,"t":1729198800}
+{"o":530.8218829525,"h":533.7923036676,"l":522.7165260873,"c":525.6415901192,"v":561259.8941062391,"t":1729202400}
+{"o":525.6415901192,"h":525.6415901192,"l":523.0019621764,"c":523.9763173271,"v":495426.5556840419,"t":1729206000}
+{"o":523.9763173271,"h":524.8930005561,"l":521.1527953937,"c":521.6222483801,"v":597580.8467422948,"t":1729209600}
+{"o":521.6222483801,"h":531.9468972714,"l":520.984837532,"c":530.5829362693,"v":699719.3382975957,"t":1729213200}
+{"o":530.5829362693,"h":533.7624289059,"l":529.2702087676,"c":533.3667681599,"v":700575.7817384717,"t":1729216800}
+{"o":533.3667681599,"h":533.5324238816,"l":528.4055896683,"c":528.9109461506,"v":674293.7851894364,"t":1729220400}
+{"o":528.9109461506,"h":531.8839202698,"l":528.9048340913,"c":530.8456432473,"v":587069.4345467519,"t":1729224000}
+{"o":530.8456432473,"h":533.0287584758,"l":529.9787411493,"c":532.99700915,"v":648009.0253060297,"t":1729227600}
+{"o":532.99700915,"h":536.3375104763,"l":532.377968173,"c":535.1166590827,"v":672084.4624099213,"t":1729231200}
+{"o":535.1166590827,"h":537.0445321716,"l":533.940618576,"c":536.0575437481,"v":700310.2910156909,"t":1729234800}
+{"o":536.0575437481,"h":537.4148253813,"l":534.6204434972,"c":535.2090453798,"v":553241.9154926102,"t":1729238400}
+{"o":535.2090453798,"h":536.7178979742,"l":533.5601706854,"c":534.4906033494,"v":600625.9111586345,"t":1729242000}
+{"o":534.4906033494,"h":536.1138774308,"l":534.0733304799,"c":535.1014107581,"v":510979.0802401484,"t":1729245600}
+{"o":535.1014107581,"h":536.3330764211,"l":532.16962026,"c":532.7782152065,"v":593787.0997741297,"t":1729249200}
+{"o":532.7782152065,"h":533.8963898621,"l":529.6995606369,"c":530.7018981589,"v":666231.6994287109,"t":1729252800}
+{"o":530.7018981589,"h":535.9563127972,"l":530.1553904509,"c":535.548570835,"v":744331.1954685056,"t":1729256400}
+{"o":535.548570835,"h":538.9089613773,"l":532.9027667861,"c":537.7813117188,"v":987808.5961814965,"t":1729260000}
+{"o":537.7813117188,"h":541.9032993604,"l":535.025930609,"c":539.0586305794,"v":865415.6978749475,"t":1729263600}
+{"o":539.0586305794,"h":543.5454879662,"l":535.2166551571,"c":542.4448938791,"v":858120.7066515289,"t":1729267200}
+{"o":542.4448938791,"h":545.8789459047,"l":536.1898812489,"c":536.7333559719,"v":940714.3518806529,"t":1729270800}
+{"o":536.7333559719,"h":540.7629145375,"l":535.7473760513,"c":538.8921447309,"v":835212.7108310943,"t":1729274400}
+{"o":538.8921447309,"h":539.1617267558,"l":533.3102969838,"c":534.4202551244,"v":722512.7514841658,"t":1729278000}
+{"o":534.4202551244,"h":534.8656725923,"l":532.1314102174,"c":533.4949304714,"v":628960.0830808615,"t":1729281600}
+{"o":533.4949304714,"h":534.1733128616,"l":530.8099478646,"c":532.7941216496,"v":604924.068017324,"t":1729285200}
+{"o":532.7941216496,"h":532.9133748852,"l":531.1174787961,"c":532.661708537,"v":525355.2660020307,"t":1729288800}
+{"o":532.661708537,"h":535.5670054841,"l":532.431809071,"c":534.873547682,"v":471365.2430241579,"t":1729292400}
+{"o":534.873547682,"h":535.4263846727,"l":532.8973050596,"c":533.2407750544,"v":495062.8381884369,"t":1729296000}
+{"o":533.2407750544,"h":535.0469765105,"l":532.783045458,"c":532.783045458,"v":597928.5492640649,"t":1729299600}
+{"o":532.783045458,"h":535.1288360867,"l":532.1294915964,"c":535.0931069193,"v":585197.6639566846,"t":1729303200}
+{"o":535.0931069193,"h":538.4703536633,"l":533.3244115179,"c":533.3819311376,"v":598478.6522792967,"t":1729306800}
+{"o":533.3819311376,"h":535.2325552719,"l":532.1060107674,"c":532.1312228803,"v":574975.2967982945,"t":1729310400}
+{"o":532.1312228803,"h":534.9803921203,"l":532.1257350285,"c":534.76190325,"v":501289.1056131054,"t":1729314000}
+{"o":534.76190325,"h":535.4256895765,"l":533.3385390996,"c":533.5860077491,"v":479878.1202903892,"t":1729317600}
+{"o":533.5860077491,"h":533.9367329829,"l":531.9982700043,"c":533.5132667189,"v":546187.7435586366,"t":1729321200}
+{"o":533.5132667189,"h":534.9500620706,"l":533.5047222677,"c":534.2199202988,"v":681537.7312160106,"t":1729324800}
+{"o":534.2199202988,"h":534.8573308641,"l":533.5460727736,"c":534.6483594074,"v":664874.5765386939,"t":1729328400}
+{"o":534.6483594074,"h":535.1424165661,"l":532.4070745942,"c":533.1508233856,"v":682707.427095423,"t":1729332000}
+{"o":533.1508233856,"h":534.2845376888,"l":530.4949964801,"c":531.197314346,"v":919588.2242329096,"t":1729335600}
+{"o":531.197314346,"h":534.4304673945,"l":530.8964612911,"c":533.7594905239,"v":857371.841244389,"t":1729339200}
+{"o":533.7594905239,"h":534.9055576396,"l":532.4087849819,"c":534.2036096345,"v":830034.134895613,"t":1729342800}
+{"o":534.2036096345,"h":541.9105628921,"l":534.1123395166,"c":541.7830265551,"v":1278636.0380422571,"t":1729346400}
+{"o":541.7830265551,"h":543.7343670309,"l":536.783451273,"c":540.3281231731,"v":1252614.3392345083,"t":1729350000}
+{"o":540.3281231731,"h":541.7824344128,"l":524.6380284301,"c":538.7337454393,"v":1399890.7405128316,"t":1729353600}
+{"o":538.7337454393,"h":539.8094313118,"l":534.1540715774,"c":537.222305437,"v":844946.5503987679,"t":1729357200}
+{"o":537.222305437,"h":539.7063498424,"l":535.493714232,"c":538.0029583355,"v":1075304.8276231447,"t":1729360800}
+{"o":538.0029583355,"h":541.4724857377,"l":537.7314611395,"c":539.594876232,"v":949273.4254242739,"t":1729364400}
+{"o":539.594876232,"h":541.508266516,"l":538.9512004615,"c":541.2373864956,"v":721510.335596004,"t":1729368000}
+{"o":541.2373864956,"h":544.8912399986,"l":540.9998052571,"c":541.9846268098,"v":721177.3370541617,"t":1729371600}
+{"o":541.9846268098,"h":548.6366263996,"l":541.5824469832,"c":548.358741069,"v":694738.7567626061,"t":1729375200}
+{"o":548.358741069,"h":557.2152508749,"l":544.9198172826,"c":557.0234242166,"v":750073.050492011,"t":1729378800}
+{"o":557.0234242166,"h":559.8629351277,"l":553.3353441225,"c":553.5750183826,"v":770591.6066652251,"t":1729382400}
+{"o":553.5750183826,"h":555.7094028296,"l":549.5238141121,"c":553.4354267877,"v":739833.5067279942,"t":1729386000}
+{"o":553.4354267877,"h":555.5309455847,"l":552.0671711598,"c":552.9255403373,"v":585615.7632393028,"t":1729389600}
+{"o":552.9255403373,"h":554.6907428752,"l":551.4479171558,"c":554.550337317,"v":558970.9250128941,"t":1729393200}
+{"o":554.550337317,"h":557.7901670156,"l":553.216415465,"c":556.1090431551,"v":553073.7537982706,"t":1729396800}
+{"o":556.1090431551,"h":560.1935579068,"l":553.0687322917,"c":555.5925559531,"v":586084.3918608228,"t":1729400400}
+{"o":555.5925559531,"h":555.7969705109,"l":552.932587164,"c":555.1678732305,"v":525340.5132502143,"t":1729404000}
+{"o":555.1678732305,"h":555.9853119643,"l":553.2825370587,"c":553.6932333238,"v":500506.3821856235,"t":1729407600}
+{"o":553.6932333238,"h":555.5180321655,"l":552.2542836262,"c":553.641122357,"v":583789.618200062,"t":1729411200}
+{"o":553.641122357,"h":555.9344230318,"l":552.6414872593,"c":554.929023521,"v":445613.2633214548,"t":1729414800}
+{"o":554.929023521,"h":555.8321900562,"l":553.0319297518,"c":553.6408142836,"v":516724.5486199924,"t":1729418400}
+{"o":553.6408142836,"h":555.5498509029,"l":553.560650091,"c":555.1110638166,"v":671715.3664532085,"t":1729422000}
+{"o":555.1110638166,"h":555.4528299497,"l":551.9141585891,"c":552.0778659314,"v":709140.5351583241,"t":1729425600}
+{"o":552.0778659314,"h":553.5405354958,"l":549.4768390108,"c":551.289319334,"v":797236.860597362,"t":1729429200}
+{"o":551.289319334,"h":562.9337341496,"l":551.240804349,"c":560.6427311284,"v":1000339.6182865888,"t":1729432800}
+{"o":560.6427311284,"h":561.2289634917,"l":554.0395829926,"c":557.8817858356,"v":799888.197446215,"t":1729436400}
+{"o":557.8817858356,"h":558.985162794,"l":555.478981007,"c":557.2742200898,"v":771367.6734365614,"t":1729440000}
+{"o":557.2742200898,"h":560.0887233069,"l":555.2064825677,"c":558.628771256,"v":736654.7883229209,"t":1729443600}
+{"o":558.628771256,"h":562.198242315,"l":557.978560501,"c":559.3315825175,"v":717804.0694362919,"t":1729447200}
+{"o":559.3315825175,"h":561.1590769266,"l":556.2173304723,"c":558.3791847919,"v":657561.8601927825,"t":1729450800}
+{"o":558.3791847919,"h":569.0252905044,"l":555.2796474468,"c":566.2589066691,"v":706149.5132367144,"t":1729454400}
+{"o":566.2589066691,"h":570.3789145681,"l":565.487205747,"c":569.883277511,"v":788344.7600762177,"t":1729458000}
+{"o":569.883277511,"h":582.9140989955,"l":565.4171864324,"c":578.0058684441,"v":1073867.1890963006,"t":1729461600}
+{"o":578.0058684441,"h":583.2193589774,"l":571.9923352121,"c":580.2674516032,"v":1010410.589060955,"t":1729465200}
+{"o":580.2674516032,"h":590.6687859458,"l":552.6985157589,"c":575.5716687835,"v":1146754.8073145594,"t":1729468800}
+{"o":575.5716687835,"h":581.1279022629,"l":572.8638325771,"c":579.1707024729,"v":986163.0989955154,"t":1729472400}
+{"o":579.1707024729,"h":581.9112717526,"l":572.1157923331,"c":574.7545214401,"v":1046834.5575854527,"t":1729476000}
+{"o":574.7545214401,"h":591.0761715107,"l":571.668182617,"c":590.0095781046,"v":1438534.5173488522,"t":1729479600}
+{"o":590.0095781046,"h":595.2249652723,"l":582.3829458593,"c":593.502893798,"v":962467.0475721916,"t":1729483200}
+{"o":593.502893798,"h":597.857834762,"l":588.6193539755,"c":590.2748660501,"v":891002.324743767,"t":1729486800}
+{"o":590.2748660501,"h":595.5945381717,"l":587.0901424854,"c":588.5425981896,"v":894925.9228447236,"t":1729490400}
+{"o":588.5425981896,"h":591.4590385648,"l":586.0875223087,"c":586.8810941248,"v":813039.07092044,"t":1729494000}
+{"o":586.8810941248,"h":590.4819686479,"l":576.8986026136,"c":578.9942202347,"v":1126880.527188964,"t":1729497600}
+{"o":578.9942202347,"h":582.1721430378,"l":567.2158743177,"c":579.720749996,"v":965540.7870533649,"t":1729501200}
+{"o":579.720749996,"h":582.6766188679,"l":575.8044318199,"c":577.9049265203,"v":726913.556510599,"t":1729504800}
+{"o":577.9049265203,"h":583.7628962214,"l":568.3734368227,"c":578.7125535777,"v":705586.6161703295,"t":1729508400}
+{"o":578.7125535777,"h":581.2457816221,"l":575.3150611922,"c":576.4193766521,"v":696523.3976496306,"t":1729512000}
+{"o":576.4193766521,"h":578.0625825808,"l":562.0931747737,"c":565.9118912823,"v":1129020.2834600031,"t":1729515600}
+{"o":565.9118912823,"h":576.4307965051,"l":550.1503738368,"c":574.3037956091,"v":983719.7049665111,"t":1729519200}
+{"o":574.3037956091,"h":577.8988242593,"l":570.2020581091,"c":577.8988242593,"v":829202.4270222377,"t":1729522800}
+{"o":577.8988242593,"h":578.031655594,"l":570.273594649,"c":575.6154204974,"v":937298.1232372626,"t":1729526400}
+{"o":575.6154204974,"h":580.7176955457,"l":572.1057819246,"c":576.4253845673,"v":1043503.5346612601,"t":1729530000}
+{"o":576.4253845673,"h":577.9264559885,"l":573.4740727156,"c":576.4849558448,"v":982794.1937437351,"t":1729533600}
+{"o":576.4849558448,"h":584.7575680471,"l":576.4212871183,"c":583.7581881468,"v":992974.8315946161,"t":1729537200}
+{"o":583.7581881468,"h":583.8347885714,"l":577.9395518712,"c":579.1438075324,"v":780167.931460223,"t":1729540800}
+{"o":579.1438075324,"h":584.934257641,"l":579.132766326,"c":582.7551958926,"v":963499.9950953027,"t":1729544400}
+{"o":582.7551958926,"h":584.9585711711,"l":580.6987125285,"c":583.9532382467,"v":751328.0924705273,"t":1729548000}
+{"o":583.9532382467,"h":583.9532382467,"l":573.7333618486,"c":578.2571561155,"v":756704.9829560759,"t":1729551600}
+{"o":578.2571561155,"h":579.3265674943,"l":558.9827911396,"c":575.2688897634,"v":997995.957334864,"t":1729555200}
+{"o":575.2688897634,"h":582.176698439,"l":570.4100604459,"c":580.9352166789,"v":815570.331666428,"t":1729558800}
+{"o":580.9352166789,"h":583.9122429347,"l":577.2615782484,"c":577.4039057743,"v":848169.5021576401,"t":1729562400}
+{"o":577.4039057743,"h":579.3475004368,"l":571.4929631345,"c":578.817532845,"v":880126.6241830852,"t":1729566000}
+{"o":578.817532845,"h":585.8995979367,"l":577.9781213792,"c":581.9319123243,"v":881430.9109251716,"t":1729569600}
+{"o":581.9319123243,"h":591.5338713966,"l":581.108066133,"c":586.0485952358,"v":838680.6441296515,"t":1729573200}
+{"o":586.0485952358,"h":588.878916369,"l":584.8419488051,"c":585.3179848824,"v":763400.4484467702,"t":1729576800}
+{"o":585.3179848824,"h":586.3004276364,"l":580.5798307592,"c":581.1970179062,"v":841407.1243221503,"t":1729580400}
+{"o":581.1970179062,"h":581.5641299008,"l":570.4511103374,"c":576.1620241255,"v":897627.07475028,"t":1729584000}
+{"o":576.1620241255,"h":580.2092775945,"l":569.0290036251,"c":577.2843226734,"v":862128.294694597,"t":1729587600}
+{"o":577.2843226734,"h":582.9846811925,"l":574.4394431791,"c":582.3263189424,"v":721737.9938859025,"t":1729591200}
+{"o":582.3263189424,"h":591.8028305172,"l":581.849851571,"c":587.4479881955,"v":783926.9399876712,"t":1729594800}
+{"o":587.4479881955,"h":592.6604461105,"l":579.7484611084,"c":581.571828436,"v":917264.9495038571,"t":1729598400}
+{"o":581.571828436,"h":584.8348382633,"l":576.5605497527,"c":581.2728669526,"v":912543.8485269181,"t":1729602000}
+{"o":581.2728669526,"h":599.4971349296,"l":579.6253678524,"c":595.1911030766,"v":1160764.8104019496,"t":1729605600}
+{"o":595.1911030766,"h":598.565858503,"l":581.0190947376,"c":587.2037957251,"v":1140119.8867557684,"t":1729609200}
+{"o":587.2037957251,"h":588.5849454737,"l":577.9164640529,"c":581.3268776932,"v":939495.2683996807,"t":1729612800}
+{"o":581.3268776932,"h":590.8776540416,"l":575.0264455836,"c":585.0845783233,"v":893685.8536852075,"t":1729616400}
+{"o":585.0845783233,"h":595.1725780003,"l":581.372190073,"c":587.8556081256,"v":899063.8195901397,"t":1729620000}
+{"o":587.8556081256,"h":591.7727476244,"l":585.8489615072,"c":589.7028061249,"v":842268.7093856756,"t":1729623600}
+{"o":589.7028061249,"h":590.9332725679,"l":587.2031569501,"c":588.7970878829,"v":802636.3685571972,"t":1729627200}
+{"o":588.7970878829,"h":589.2199949138,"l":584.6683133051,"c":586.368730048,"v":745204.6337976187,"t":1729630800}
+{"o":586.368730048,"h":592.1122528752,"l":585.639399034,"c":591.3180846514,"v":687269.1229945858,"t":1729634400}
+{"o":591.3180846514,"h":592.7507934385,"l":579.1694796777,"c":587.2768069246,"v":684035.0020608279,"t":1729638000}
+{"o":587.2768069246,"h":601.1670386418,"l":580.8878599377,"c":582.8553119263,"v":663634.6052173255,"t":1729641600}
+{"o":582.8553119263,"h":587.5426116152,"l":582.6558512785,"c":587.0462571939,"v":667767.5434957354,"t":1729645200}
+{"o":587.0462571939,"h":587.6608180457,"l":581.9335356262,"c":582.5343105225,"v":758615.4622269486,"t":1729648800}
+{"o":582.5343105225,"h":583.9255005111,"l":577.2993470193,"c":580.5023668643,"v":804218.3018414665,"t":1729652400}
+{"o":580.5023668643,"h":582.8962096025,"l":578.7539391549,"c":581.9721947784,"v":695887.0836628006,"t":1729656000}
+{"o":581.9721947784,"h":584.611993992,"l":576.4170470974,"c":579.5638038606,"v":716831.965329517,"t":1729659600}
+{"o":579.5638038606,"h":584.6467160722,"l":578.9789893222,"c":580.3621098362,"v":646043.1463138619,"t":1729663200}
+{"o":580.3621098362,"h":582.1667502426,"l":578.5195765834,"c":582.1667502426,"v":711827.5280193497,"t":1729666800}
+{"o":582.1667502426,"h":584.4997483194,"l":578.0258920486,"c":579.2235730691,"v":1076073.6730953001,"t":1729670400}
+{"o":579.2235730691,"h":583.3339192337,"l":576.7008022391,"c":582.0353718249,"v":949339.1727110035,"t":1729674000}
+{"o":582.0353718249,"h":585.8818524983,"l":581.3835261417,"c":582.0580654619,"v":876594.0110694662,"t":1729677600}
+{"o":582.0580654619,"h":586.3389999497,"l":581.4059442037,"c":584.4940351183,"v":838721.7046299699,"t":1729681200}
+{"o":584.4940351183,"h":586.9680962853,"l":579.6332526955,"c":584.8437691673,"v":1110968.2720678737,"t":1729684800}
+{"o":584.8437691673,"h":595.9442357095,"l":583.765553768,"c":593.8707339069,"v":1175916.0661182757,"t":1729688400}
+{"o":593.8707339069,"h":594.6367985932,"l":587.6130549891,"c":589.5889527434,"v":1365998.241025364,"t":1729692000}
+{"o":589.5889527434,"h":592.2309545659,"l":580.8911817942,"c":590.3252987449,"v":1645382.5201766142,"t":1729695600}
+{"o":590.3252987449,"h":592.0918852506,"l":580.683789448,"c":581.5843336454,"v":1279611.2815534093,"t":1729699200}
+{"o":581.5843336454,"h":588.9245399098,"l":580.9379746503,"c":585.1378577905,"v":1409557.5298950879,"t":1729702800}
+{"o":585.1378577905,"h":598.5670022483,"l":574.8989444649,"c":597.2606367048,"v":1407107.6827178842,"t":1729706400}
+{"o":597.2606367048,"h":611.2053536963,"l":594.1321110546,"c":608.7944879143,"v":1265961.4757149178,"t":1729710000}
+{"o":608.7944879143,"h":619.0967366078,"l":604.8638378205,"c":610.9831087783,"v":1155722.0149184132,"t":1729713600}
+{"o":610.9831087783,"h":613.6838453284,"l":598.993513603,"c":601.9185351313,"v":1125245.0302906053,"t":1729717200}
+{"o":601.9185351313,"h":606.863844859,"l":578.1290582052,"c":601.7521220268,"v":1061649.2305025097,"t":1729720800}
+{"o":601.7521220268,"h":605.8153994791,"l":600.3539826936,"c":601.4290271306,"v":898445.4243376398,"t":1729724400}
+{"o":601.4290271306,"h":609.6665231369,"l":578.044492943,"c":608.4807448403,"v":972981.8718487415,"t":1729728000}
+{"o":608.4807448403,"h":614.5785157174,"l":604.4090408974,"c":608.7671397042,"v":981996.6190900686,"t":1729731600}
+{"o":608.7671397042,"h":621.3618008864,"l":606.1757324201,"c":614.3259046953,"v":1172341.2020616513,"t":1729735200}
+{"o":614.3259046953,"h":616.8379029647,"l":609.7225862085,"c":613.112159857,"v":1213879.2762565282,"t":1729738800}
+{"o":613.112159857,"h":616.9963407542,"l":610.5177104275,"c":610.8506678834,"v":1005709.671671199,"t":1729742400}
+{"o":610.8506678834,"h":613.9788109905,"l":606.2867895491,"c":609.576861443,"v":786586.5739387315,"t":1729746000}
+{"o":609.576861443,"h":613.2022366591,"l":607.5267629996,"c":610.4695023438,"v":914362.0170577454,"t":1729749600}
+{"o":610.4695023438,"h":614.3114366268,"l":605.3613672799,"c":607.4687019836,"v":919301.2497037681,"t":1729753200}
+{"o":607.4687019836,"h":611.5148000794,"l":602.1451417955,"c":602.4735201489,"v":960956.5615373837,"t":1729756800}
+{"o":602.4735201489,"h":605.3574810046,"l":596.2597293019,"c":601.1291903421,"v":1026577.5198315701,"t":1729760400}
+{"o":601.1291903421,"h":624.4941159725,"l":598.8378574551,"c":615.1078149749,"v":830976.5282699867,"t":1729764000}
+{"o":615.1078149749,"h":619.2046781538,"l":613.2061552314,"c":618.5374738721,"v":979709.1842180337,"t":1729767600}
+{"o":618.5374738721,"h":626.237843971,"l":606.8040380389,"c":609.9206740247,"v":1016618.9706127618,"t":1729771200}
+{"o":609.9206740247,"h":620.0544194653,"l":608.514911953,"c":614.5677165193,"v":1185308.1463074493,"t":1729774800}
+{"o":614.5677165193,"h":618.9780354422,"l":609.7885512829,"c":614.2507451807,"v":1155837.1211475395,"t":1729778400}
+{"o":614.2507451807,"h":623.499293461,"l":610.2198409683,"c":613.3914214901,"v":1174051.4736993185,"t":1729782000}
+{"o":613.3914214901,"h":624.6710229397,"l":610.4978918812,"c":617.9666108157,"v":984417.7603919765,"t":1729785600}
+{"o":617.9666108157,"h":619.6335795766,"l":583.1441079234,"c":613.2428892004,"v":990110.2600756603,"t":1729789200}
+{"o":613.2428892004,"h":617.5055347135,"l":611.1106942416,"c":616.2554768078,"v":972569.9557032433,"t":1729792800}
+{"o":616.2554768078,"h":621.1439165126,"l":614.4488643071,"c":620.3062094492,"v":1023060.3704595808,"t":1729796400}
+{"o":620.3062094492,"h":625.9681444162,"l":610.786328958,"c":619.0556427365,"v":1040729.6440123298,"t":1729800000}
+{"o":619.0556427365,"h":623.6726632905,"l":616.4602057997,"c":621.1489159969,"v":1071637.5357724649,"t":1729803600}
+{"o":621.1489159969,"h":626.5081281989,"l":619.891373205,"c":623.9503274267,"v":1243516.9448032521,"t":1729807200}
+{"o":623.9503274267,"h":625.6049545465,"l":611.1551170313,"c":617.4010416741,"v":1048712.1011818976,"t":1729810800}
+{"o":617.4010416741,"h":620.57310864,"l":614.8828516733,"c":616.8119099887,"v":1029351.7477716617,"t":1729814400}
+{"o":616.8119099887,"h":618.2348713446,"l":611.2108159763,"c":613.5387393221,"v":924785.5125836945,"t":1729818000}
+{"o":613.5387393221,"h":616.2453907893,"l":611.2325014525,"c":613.2895342604,"v":767641.3532984271,"t":1729821600}
+{"o":613.2895342604,"h":615.6775968866,"l":605.7371142559,"c":609.5481716757,"v":893955.024212484,"t":1729825200}
+{"o":609.5481716757,"h":610.9328800431,"l":603.2012104764,"c":604.2920440461,"v":765193.8882627669,"t":1729828800}
+{"o":604.2920440461,"h":607.6339737299,"l":601.6476506171,"c":606.5903138066,"v":657190.8262329516,"t":1729832400}
+{"o":606.5903138066,"h":608.8800750225,"l":604.9615924668,"c":605.9757327485,"v":845832.7546748252,"t":1729836000}
+{"o":605.9757327485,"h":610.35090688,"l":598.1937001091,"c":603.3002403776,"v":799233.3191766277,"t":1729839600}
+{"o":603.3002403776,"h":606.5807604543,"l":599.5508634431,"c":604.9024134781,"v":1199713.7811721689,"t":1729843200}
+{"o":604.9024134781,"h":608.1881525792,"l":599.3470831122,"c":607.6211590189,"v":895213.0223364293,"t":1729846800}
+{"o":607.6211590189,"h":610.1161181228,"l":604.8330589089,"c":608.9005491247,"v":921322.2986715981,"t":1729850400}
+{"o":608.9005491247,"h":611.1558422991,"l":607.7099164311,"c":609.613853476,"v":706583.7801687167,"t":1729854000}
+{"o":609.613853476,"h":612.4659794343,"l":607.9526459502,"c":608.9195038034,"v":770922.0529267016,"t":1729857600}
+{"o":608.9195038034,"h":615.3149748012,"l":606.7197357266,"c":614.6955311533,"v":917035.6563672549,"t":1729861200}
+{"o":614.6955311533,"h":623.1266557687,"l":612.1549813681,"c":616.7819696124,"v":1103049.4639827937,"t":1729864800}
+{"o":616.7819696124,"h":621.0023960764,"l":597.0459506132,"c":605.2951974079,"v":1197218.3063822044,"t":1729868400}
+{"o":605.2951974079,"h":610.0461593101,"l":598.1527828729,"c":603.7636083792,"v":1318634.1990723202,"t":1729872000}
+{"o":603.7636083792,"h":611.4930670842,"l":583.9172691255,"c":590.5037127318,"v":1359302.9497102089,"t":1729875600}
+{"o":590.5037127318,"h":609.885074622,"l":579.5546508775,"c":597.4270499001,"v":1922036.8263842787,"t":1729879200}
+{"o":597.4270499001,"h":599.7509452077,"l":584.9331273882,"c":592.3458841763,"v":1286853.1962966786,"t":1729882800}
+{"o":592.3458841763,"h":595.2318667941,"l":582.2679801983,"c":588.9992049768,"v":990976.3492883884,"t":1729886400}
+{"o":588.9992049768,"h":594.8618517043,"l":587.250773642,"c":592.9747898165,"v":898517.4935410687,"t":1729890000}
+{"o":592.9747898165,"h":602.1446323985,"l":576.7958000616,"c":578.8327857105,"v":860192.2272475981,"t":1729893600}
+{"o":578.8327857105,"h":584.2977609879,"l":563.150008373,"c":582.7085367016,"v":1931919.3540147038,"t":1729897200}
+{"o":582.7085367016,"h":586.3076234448,"l":578.8711932457,"c":582.6124896807,"v":1190016.8227107648,"t":1729900800}
+{"o":582.6124896807,"h":584.1807945871,"l":577.1604770473,"c":577.1604770473,"v":762283.2370345498,"t":1729904400}
+{"o":577.1604770473,"h":586.2958921407,"l":574.1446581772,"c":582.4337479217,"v":778504.7446962447,"t":1729908000}
+{"o":582.4337479217,"h":586.3135684411,"l":580.055666897,"c":585.3823840843,"v":644948.1947208565,"t":1729911600}
+{"o":585.3823840843,"h":588.9478292286,"l":584.257529223,"c":588.7393724712,"v":655633.4131556661,"t":1729915200}
+{"o":588.7393724712,"h":594.3227137951,"l":587.5279894656,"c":589.8006466562,"v":634399.3319265189,"t":1729918800}
+{"o":589.8006466562,"h":595.959427569,"l":588.2894251153,"c":595.4691823038,"v":777250.1209005656,"t":1729922400}
+{"o":595.4691823038,"h":598.0567940082,"l":586.4438399974,"c":588.7462812119,"v":778042.5193555183,"t":1729926000}
+{"o":588.7462812119,"h":593.3463829939,"l":588.2722297077,"c":592.2283796641,"v":707254.6709929829,"t":1729929600}
+{"o":592.2283796641,"h":596.3036404264,"l":591.1985391367,"c":594.6699096615,"v":746396.5491985306,"t":1729933200}
+{"o":594.6699096615,"h":598.9547067316,"l":589.1478473861,"c":595.3065599278,"v":869174.0267647388,"t":1729936800}
+{"o":595.3065599278,"h":599.386119359,"l":588.9063167498,"c":590.2682572899,"v":749898.4339629196,"t":1729940400}
+{"o":590.2682572899,"h":593.5447467372,"l":588.8979274868,"c":591.4254129755,"v":697360.1922490905,"t":1729944000}
+{"o":591.4254129755,"h":592.3433838918,"l":586.1489465057,"c":588.0727859008,"v":697850.5394269702,"t":1729947600}
+{"o":588.0727859008,"h":589.977868199,"l":585.3688914771,"c":586.8226623531,"v":945199.2549022866,"t":1729951200}
+{"o":586.8226623531,"h":600.7478553009,"l":585.3289369654,"c":589.9334003862,"v":855239.33617892,"t":1729954800}
+{"o":589.9334003862,"h":593.8989931079,"l":588.4100946355,"c":592.0556547982,"v":695358.7633288716,"t":1729958400}
+{"o":592.0556547982,"h":595.5523431028,"l":588.7981283492,"c":595.0257671691,"v":737420.569063688,"t":1729962000}
+{"o":595.0257671691,"h":596.0548215271,"l":592.2019410397,"c":594.256084412,"v":793037.4100874368,"t":1729965600}
+{"o":594.256084412,"h":602.5430250716,"l":594.256084412,"c":600.0417148435,"v":753419.664526645,"t":1729969200}
+{"o":600.0417148435,"h":605.5791295129,"l":599.61763315,"c":603.5893818935,"v":751010.4384230352,"t":1729972800}
+{"o":603.5893818935,"h":606.1411820085,"l":598.3017274579,"c":599.3733657861,"v":747258.5306184163,"t":1729976400}
+{"o":599.3733657861,"h":602.0224251094,"l":597.7328135312,"c":599.6201898557,"v":629012.3393754916,"t":1729980000}
+{"o":599.6201898557,"h":600.2187381219,"l":596.5275648602,"c":597.6889885228,"v":522581.4941951139,"t":1729983600}
+{"o":597.6889885228,"h":599.0486077867,"l":593.3470765445,"c":597.007563439,"v":641657.9970088608,"t":1729987200}
+{"o":597.007563439,"h":606.0232636517,"l":595.4506703221,"c":603.1907931181,"v":725266.7169969608,"t":1729990800}
+{"o":603.1907931181,"h":606.2271009519,"l":598.9990663421,"c":600.1578590142,"v":712985.437450798,"t":1729994400}
+{"o":600.1578590142,"h":606.4598938306,"l":592.0972507708,"c":596.8177913046,"v":611866.4423676205,"t":1729998000}
+{"o":596.8177913046,"h":598.9596974364,"l":595.3680075012,"c":598.2836829006,"v":556814.9129650713,"t":1730001600}
+{"o":598.2836829006,"h":600.4507517351,"l":596.5180193694,"c":598.5723271873,"v":517210.1731946305,"t":1730005200}
+{"o":598.5723271873,"h":601.4220597219,"l":597.2356409077,"c":601.3599917985,"v":550015.6793671983,"t":1730008800}
+{"o":601.3599917985,"h":607.1564317312,"l":599.1018665811,"c":600.97304486,"v":557222.0871358482,"t":1730012400}
+{"o":600.97304486,"h":616.3403074867,"l":595.6418880827,"c":603.1669484848,"v":654596.473602439,"t":1730016000}
+{"o":603.1669484848,"h":615.0797926988,"l":597.710211977,"c":612.0612943123,"v":737845.4440744891,"t":1730019600}
+{"o":612.0612943123,"h":612.4526688569,"l":608.2146897457,"c":608.8242666872,"v":675888.3407187782,"t":1730023200}
+{"o":608.8242666872,"h":613.2998584629,"l":607.9848507242,"c":610.1196442287,"v":641067.8749325959,"t":1730026800}
+{"o":610.1196442287,"h":619.6073308742,"l":610.0330128666,"c":616.1029294872,"v":907169.9090112147,"t":1730030400}
+{"o":616.1029294872,"h":619.6175684007,"l":613.6884291972,"c":616.9076277333,"v":894324.7038993991,"t":1730034000}
+{"o":616.9076277333,"h":620.7350453206,"l":615.7910648375,"c":618.243417413,"v":898651.0531645096,"t":1730037600}
+{"o":618.243417413,"h":622.6939576986,"l":615.6008869078,"c":616.5560973422,"v":820709.7473575651,"t":1730041200}
+{"o":616.5560973422,"h":619.4926374442,"l":611.7302507537,"c":619.3343073284,"v":787730.6355266077,"t":1730044800}
+{"o":619.3343073284,"h":626.4074841548,"l":617.2443860566,"c":617.4362910671,"v":814662.177832535,"t":1730048400}
+{"o":617.4362910671,"h":621.6799985458,"l":615.9999891727,"c":616.3244405913,"v":756662.5766391328,"t":1730052000}
+{"o":616.3244405913,"h":621.5934077769,"l":612.2233896657,"c":618.8233519127,"v":842010.5444966805,"t":1730055600}
+{"o":618.8233519127,"h":621.7076717862,"l":616.7305283349,"c":617.7232063398,"v":809374.5619634945,"t":1730059200}
+{"o":617.7232063398,"h":621.8322591277,"l":616.6586309863,"c":618.4849960008,"v":887239.4766081653,"t":1730062800}
+{"o":618.4849960008,"h":622.3326419707,"l":618.4849960008,"c":620.7626702507,"v":818859.8733198716,"t":1730066400}
+{"o":620.7626702507,"h":622.5676598647,"l":616.9115894331,"c":617.0367763709,"v":726918.0703852964,"t":1730070000}
+{"o":617.0367763709,"h":618.8149897281,"l":613.793403443,"c":614.785916998,"v":673068.7455611962,"t":1730073600}
+{"o":614.785916998,"h":616.6094675236,"l":607.5654734157,"c":613.6781935559,"v":574704.0630374313,"t":1730077200}
+{"o":613.6781935559,"h":615.0430624769,"l":610.5111385921,"c":611.6544123067,"v":685615.1424315808,"t":1730080800}
+{"o":611.6544123067,"h":617.1853848641,"l":611.2106897399,"c":613.7393493362,"v":740743.7953576297,"t":1730084400}
+{"o":613.7393493362,"h":613.9274679082,"l":607.0135697551,"c":612.0119856976,"v":706959.2237710882,"t":1730088000}
+{"o":612.0119856976,"h":612.4079907339,"l":604.4461513104,"c":609.0203171033,"v":771928.2448009535,"t":1730091600}
+{"o":609.0203171033,"h":613.9913800654,"l":605.4749722667,"c":613.2050801703,"v":599047.5825855152,"t":1730095200}
+{"o":613.2050801703,"h":620.9089629035,"l":612.7358722546,"c":617.3896045578,"v":728518.2040911873,"t":1730098800}
+{"o":617.3896045578,"h":623.4498090334,"l":613.6389979971,"c":617.9358698105,"v":791594.985072323,"t":1730102400}
+{"o":617.9358698105,"h":622.1858203254,"l":616.5105841667,"c":621.0762058064,"v":621490.7217634267,"t":1730106000}
+{"o":621.0762058064,"h":624.5163155773,"l":619.2444996341,"c":619.2960313082,"v":695131.5494035837,"t":1730109600}
+{"o":619.2960313082,"h":623.5218257699,"l":616.1088894944,"c":618.395283076,"v":683573.6348123461,"t":1730113200}
+{"o":618.395283076,"h":622.5050572324,"l":606.6349436519,"c":620.7174719968,"v":778626.2958790774,"t":1730116800}
+{"o":620.7174719968,"h":622.4899993529,"l":611.7413909261,"c":612.4814186079,"v":819955.4497743192,"t":1730120400}
+{"o":612.4814186079,"h":617.3929489243,"l":605.3100611272,"c":611.784643255,"v":884844.0104967288,"t":1730124000}
+{"o":611.784643255,"h":612.655647185,"l":604.5358351893,"c":606.1688291915,"v":851378.1894986914,"t":1730127600}
+{"o":606.1688291915,"h":613.9289570271,"l":604.0186642145,"c":607.8142070147,"v":944443.385915884,"t":1730131200}
+{"o":607.8142070147,"h":616.8098994265,"l":600.4463999756,"c":611.1063051082,"v":1106341.4876364574,"t":1730134800}
+{"o":611.1063051082,"h":615.1966973021,"l":610.5929794941,"c":613.2578738861,"v":853221.878916247,"t":1730138400}
+{"o":613.2578738861,"h":623.0283117442,"l":611.4733726511,"c":615.9926571889,"v":995173.8476484646,"t":1730142000}
+{"o":615.9926571889,"h":617.0473231424,"l":612.1723228588,"c":616.5661018399,"v":811825.8193906968,"t":1730145600}
+{"o":616.5661018399,"h":622.4004200728,"l":615.5868111482,"c":620.2307016706,"v":697764.8493748039,"t":1730149200}
+{"o":620.2307016706,"h":627.6086622593,"l":619.260673319,"c":623.6388858408,"v":1058347.0393365012,"t":1730152800}
+{"o":623.6388858408,"h":626.4568462067,"l":619.5878604076,"c":622.408059535,"v":834045.362491695,"t":1730156400}
+{"o":622.408059535,"h":625.6803418496,"l":619.125534089,"c":623.6972122966,"v":705325.5151634058,"t":1730160000}
+{"o":623.6972122966,"h":623.9016044292,"l":618.2770783178,"c":622.338221422,"v":788452.7696051213,"t":1730163600}
+{"o":622.338221422,"h":639.4672177645,"l":619.9543374691,"c":631.2579188608,"v":1204322.7017640891,"t":1730167200}
+{"o":631.2579188608,"h":637.7209934149,"l":626.6006565763,"c":633.6272298895,"v":822015.4366649179,"t":1730170800}
+{"o":633.6272298895,"h":637.0100110039,"l":630.1973082486,"c":632.9151473331,"v":667846.1434552119,"t":1730174400}
+{"o":632.9151473331,"h":633.1507861247,"l":626.2946532897,"c":629.4189538535,"v":759281.5214870139,"t":1730178000}
+{"o":629.4189538535,"h":630.5923226283,"l":626.1973850819,"c":627.3742277715,"v":628309.6978031418,"t":1730181600}
+{"o":627.3742277715,"h":629.3356731146,"l":623.4934320135,"c":626.635473588,"v":650723.8045815884,"t":1730185200}
+{"o":626.635473588,"h":632.0059097549,"l":624.5704829836,"c":629.8158053173,"v":640784.3775832416,"t":1730188800}
+{"o":629.8158053173,"h":631.5117949453,"l":627.3220506189,"c":629.9026488604,"v":622469.9353565404,"t":1730192400}
+{"o":629.9026488604,"h":631.3828410927,"l":626.6882420347,"c":629.8257796553,"v":567804.5454568493,"t":1730196000}
+{"o":629.8257796553,"h":632.7685841399,"l":627.3682975548,"c":629.386388276,"v":684750.0350104985,"t":1730199600}
+{"o":629.386388276,"h":631.3289026515,"l":623.5058912882,"c":623.6385810631,"v":755766.1756031835,"t":1730203200}
+{"o":623.6385810631,"h":627.2711094262,"l":620.5302455742,"c":625.8471434757,"v":790565.0306553008,"t":1730206800}
+{"o":625.8471434757,"h":628.9229859751,"l":620.8283944754,"c":624.3608325989,"v":1068074.8516430305,"t":1730210400}
+{"o":624.3608325989,"h":630.0470175481,"l":621.6590046085,"c":628.0883198372,"v":1069074.3382757145,"t":1730214000}
+{"o":628.0883198372,"h":640.8335800321,"l":627.239092731,"c":635.0169510606,"v":1304799.1641319266,"t":1730217600}
+{"o":635.0169510606,"h":639.6313640803,"l":625.9086515637,"c":629.7112560128,"v":1017215.874969652,"t":1730221200}
+{"o":629.7112560128,"h":633.8788595558,"l":626.8318885311,"c":631.0098399795,"v":1066764.560600884,"t":1730224800}
+{"o":631.0098399795,"h":633.5575472264,"l":617.3302852755,"c":620.0101680783,"v":1147809.8879023546,"t":1730228400}
+{"o":620.0101680783,"h":622.8911631545,"l":613.5390656687,"c":621.1552765499,"v":900752.3372237289,"t":1730232000}
+{"o":621.1552765499,"h":625.1250845938,"l":618.5947378306,"c":622.0399561325,"v":667634.7012828236,"t":1730235600}
+{"o":622.0399561325,"h":627.8769910715,"l":621.5381886654,"c":625.0346960101,"v":717569.3915910893,"t":1730239200}
+{"o":625.0346960101,"h":626.985455411,"l":622.2360336446,"c":624.195019518,"v":620222.7946810659,"t":1730242800}
+{"o":624.195019518,"h":625.5222242446,"l":618.3839071891,"c":621.5886772438,"v":620203.4557731372,"t":1730246400}
+{"o":621.5886772438,"h":626.4585446696,"l":615.3131203247,"c":625.9004773726,"v":675068.5604795768,"t":1730250000}
+{"o":625.9004773726,"h":629.4319255737,"l":622.9001235692,"c":625.0913369603,"v":633249.6981223089,"t":1730253600}
+{"o":625.0913369603,"h":628.0652342851,"l":624.0064673584,"c":626.6749278718,"v":645156.6032684802,"t":1730257200}
+{"o":626.6749278718,"h":629.3504249736,"l":624.8296069165,"c":628.7312845085,"v":512791.5637150251,"t":1730260800}
+{"o":628.7312845085,"h":633.1120784072,"l":625.1035423277,"c":626.3494617498,"v":566704.6604381171,"t":1730264400}
+{"o":626.3494617498,"h":629.337809291,"l":621.5555505129,"c":622.197646855,"v":579918.2860108056,"t":1730268000}
+{"o":622.197646855,"h":624.3548828753,"l":620.1668962119,"c":621.7971709313,"v":580573.9713412076,"t":1730271600}
+{"o":621.7971709313,"h":624.2019644019,"l":618.7715024339,"c":619.1385169122,"v":691933.6215690797,"t":1730275200}
+{"o":619.1385169122,"h":622.08056484,"l":618.2267272436,"c":619.9531320305,"v":507912.4022084267,"t":1730278800}
+{"o":619.9531320305,"h":620.3154096658,"l":616.4953734744,"c":616.76075963,"v":495835.1466393208,"t":1730282400}
+{"o":616.76075963,"h":626.0040469139,"l":610.0348808606,"c":614.9544379493,"v":651845.5971924391,"t":1730286000}
+{"o":614.9544379493,"h":616.4869322111,"l":611.1552940926,"c":614.5837559779,"v":667282.4531032733,"t":1730289600}
+{"o":614.5837559779,"h":618.4367865256,"l":609.0057255059,"c":617.8271493194,"v":740975.2894576379,"t":1730293200}
+{"o":617.8271493194,"h":620.884380477,"l":614.3293538274,"c":615.7476539233,"v":792185.0599738817,"t":1730296800}
+{"o":615.7476539233,"h":616.3027204146,"l":603.4443760837,"c":609.1009008694,"v":912819.6984507939,"t":1730300400}
+{"o":609.1009008694,"h":613.8589086547,"l":604.2279244023,"c":612.9620815192,"v":867628.6821607933,"t":1730304000}
+{"o":612.9620815192,"h":614.43515041,"l":610.8444003602,"c":614.0669451489,"v":885488.0576609122,"t":1730307600}
+{"o":614.0669451489,"h":615.5714934521,"l":607.9154705624,"c":609.5106553039,"v":929626.4764159203,"t":1730311200}
+{"o":609.5106553039,"h":612.0725767582,"l":606.9015022497,"c":610.4618987158,"v":712562.1806136,"t":1730314800}
+{"o":610.4618987158,"h":619.3874571458,"l":606.4532712171,"c":618.7015285053,"v":856976.748905464,"t":1730318400}
+{"o":618.7015285053,"h":619.9922907081,"l":608.5367754021,"c":613.3466607212,"v":765988.0797174626,"t":1730322000}
+{"o":613.3466607212,"h":615.0555038805,"l":611.8338307747,"c":614.0740396217,"v":559674.8568149412,"t":1730325600}
+{"o":614.0740396217,"h":616.9576018518,"l":612.0170396259,"c":612.3691605255,"v":470938.5040894707,"t":1730329200}
+{"o":612.3691605255,"h":614.584149149,"l":611.2355943106,"c":613.9171752079,"v":471339.474584161,"t":1730332800}
+{"o":613.9171752079,"h":616.834444355,"l":610.6138396573,"c":614.8793287511,"v":576609.9597961444,"t":1730336400}
+{"o":614.8793287511,"h":618.4150497698,"l":612.8404716332,"c":615.7086642161,"v":605929.7325171381,"t":1730340000}
+{"o":615.7086642161,"h":616.6743422528,"l":608.0768123154,"c":610.4981793541,"v":519470.618458293,"t":1730343600}
+{"o":610.4981793541,"h":613.898272786,"l":609.8793039554,"c":613.1698004618,"v":495502.1092455161,"t":1730347200}
+{"o":613.1698004618,"h":616.3035367898,"l":612.3810802972,"c":613.4638955575,"v":499945.2424038043,"t":1730350800}
+{"o":613.4638955575,"h":613.9592399405,"l":607.0799101204,"c":608.1222189644,"v":479471.9156588942,"t":1730354400}
+{"o":608.1222189644,"h":612.3673816996,"l":606.4100004178,"c":611.057466869,"v":441775.101328245,"t":1730358000}
+{"o":611.057466869,"h":611.3191310891,"l":606.7320089538,"c":609.9928739464,"v":494676.7961966927,"t":1730361600}
+{"o":609.9928739464,"h":614.3898527625,"l":609.2698445595,"c":613.6841304019,"v":450759.1375631333,"t":1730365200}
+{"o":613.6841304019,"h":618.3310336921,"l":611.518677508,"c":617.3401777013,"v":537173.7164573178,"t":1730368800}
+{"o":617.3401777013,"h":617.4941418042,"l":611.4918839301,"c":612.8656203165,"v":522908.8156953331,"t":1730372400}
+{"o":612.8656203165,"h":614.3850233348,"l":608.6659083413,"c":610.2186013275,"v":702004.8216585068,"t":1730376000}
+{"o":610.2186013275,"h":610.9540500683,"l":598.29337846,"c":601.9763467533,"v":904536.6135881776,"t":1730379600}
+{"o":601.9763467533,"h":602.6782666051,"l":590.816814944,"c":596.7313685049,"v":1198803.4381742987,"t":1730383200}
+{"o":596.7313685049,"h":604.6323451792,"l":596.08062568,"c":597.2624669548,"v":972677.8499303682,"t":1730386800}
+{"o":597.2624669548,"h":597.602738063,"l":592.1984078715,"c":594.1510522939,"v":801380.9370986493,"t":1730390400}
+{"o":594.1510522939,"h":599.3597105363,"l":592.9374187298,"c":596.1257611309,"v":775778.6098881052,"t":1730394000}
+{"o":596.1257611309,"h":596.8453734976,"l":589.7062178651,"c":593.6379874121,"v":954438.250002488,"t":1730397600}
+{"o":593.6379874121,"h":596.2495437636,"l":589.0275420091,"c":590.0852980061,"v":800851.3457722529,"t":1730401200}
+{"o":590.0852980061,"h":595.5828039746,"l":588.9199212224,"c":593.1026250782,"v":725213.6597588439,"t":1730404800}
+{"o":593.1026250782,"h":597.2296352741,"l":590.9047145981,"c":594.2707945595,"v":671687.3419430786,"t":1730408400}
+{"o":594.2707945595,"h":596.5270868226,"l":588.7657570359,"c":595.5946608647,"v":778831.8273773181,"t":1730412000}
+{"o":595.5946608647,"h":598.047852004,"l":589.9585129319,"c":592.7345442413,"v":657644.0881932426,"t":1730415600}
+{"o":592.7345442413,"h":595.9249283437,"l":591.562392161,"c":594.0751733657,"v":549575.146736588,"t":1730419200}
+{"o":594.0751733657,"h":595.8583238554,"l":584.8585486057,"c":587.4750584083,"v":740861.2554604444,"t":1730422800}
+{"o":587.4750584083,"h":589.8789803365,"l":581.3024209496,"c":589.2657637274,"v":856129.9135636925,"t":1730426400}
+{"o":589.2657637274,"h":591.8071768174,"l":586.4748104911,"c":587.5948363143,"v":589579.933516272,"t":1730430000}
+{"o":587.5948363143,"h":588.7263080428,"l":585.9079449383,"c":588.3690337284,"v":499221.518257269,"t":1730433600}
+{"o":588.3690337284,"h":589.4255163699,"l":586.3560430567,"c":587.0058936162,"v":456584.1787743509,"t":1730437200}
+{"o":587.0058936162,"h":587.2870191258,"l":581.4718543387,"c":581.8695921914,"v":517089.9889994313,"t":1730440800}
+{"o":581.8695921914,"h":584.5378680847,"l":580.3245007429,"c":583.3545234172,"v":479832.4041196636,"t":1730444400}
+{"o":583.3545234172,"h":585.5928227511,"l":582.0998178589,"c":582.9293943413,"v":471582.4832755824,"t":1730448000}
+{"o":582.9293943413,"h":587.1944631748,"l":582.136162367,"c":587.0311087634,"v":700137.1832547558,"t":1730451600}
+{"o":587.0311087634,"h":593.3282664379,"l":586.8533508418,"c":591.2370718963,"v":1046508.0600415288,"t":1730455200}
+{"o":591.2370718963,"h":593.1911731184,"l":589.5323096363,"c":590.2817816394,"v":966794.336598682,"t":1730458800}
+{"o":590.2817816394,"h":596.9247897923,"l":589.6527091035,"c":596.5041142124,"v":1274401.3483196385,"t":1730462400}
+{"o":596.5041142124,"h":608.278876193,"l":594.6643726379,"c":608.1267511543,"v":1008446.7640679596,"t":1730466000}
+{"o":608.1267511543,"h":612.0639916745,"l":595.6214872872,"c":599.7059667491,"v":1157298.0652796386,"t":1730469600}
+{"o":599.7059667491,"h":600.5288330586,"l":572.1373275515,"c":574.0411757922,"v":1455219.6064409998,"t":1730473200}
+{"o":574.0411757922,"h":589.5214841502,"l":572.4901830937,"c":585.2401963817,"v":1350202.8226904576,"t":1730476800}
+{"o":585.2401963817,"h":601.3920089292,"l":583.4947956583,"c":587.9446923105,"v":1122744.0769990487,"t":1730480400}
+{"o":587.9446923105,"h":590.1913030983,"l":584.2509166313,"c":586.7809566765,"v":798512.1883412253,"t":1730484000}
+{"o":586.7809566765,"h":588.9769731633,"l":582.8282812627,"c":588.0918346126,"v":815389.8631268869,"t":1730487600}
+{"o":588.0918346126,"h":590.103749013,"l":584.7684506482,"c":585.0517326805,"v":626480.1700959046,"t":1730491200}
+{"o":585.0517326805,"h":585.0517326805,"l":578.746594152,"c":583.3555896538,"v":806892.1721725304,"t":1730494800}
+{"o":583.3555896538,"h":585.8543498674,"l":581.6956419879,"c":585.6189886697,"v":614786.738233453,"t":1730498400}
+{"o":585.6189886697,"h":587.6326663607,"l":584.3379074017,"c":586.6271487796,"v":576275.3336036803,"t":1730502000}
+{"o":586.6271487796,"h":591.3040130359,"l":586.3105605551,"c":589.2881823317,"v":541698.5481573489,"t":1730505600}
+{"o":589.2881823317,"h":592.4446172921,"l":588.9484763341,"c":591.1366250971,"v":521704.2013039288,"t":1730509200}
+{"o":591.1366250971,"h":595.4547790756,"l":590.4457854115,"c":591.5575243606,"v":510998.4246988642,"t":1730512800}
+{"o":591.5575243606,"h":592.3561978265,"l":588.788812458,"c":589.7946836011,"v":457239.0493471723,"t":1730516400}
+{"o":589.7946836011,"h":590.3597144781,"l":584.7003331184,"c":587.4350570949,"v":357672.7854391625,"t":1730520000}
+{"o":587.4350570949,"h":589.8858293946,"l":585.0464295294,"c":589.2481857793,"v":339261.6085508863,"t":1730523600}
+{"o":589.2481857793,"h":623.336698177,"l":587.1518358062,"c":611.7459982064,"v":369003.7324453021,"t":1730527200}
+{"o":611.7459982064,"h":614.6686261182,"l":610.1121032918,"c":614.4849443742,"v":402087.2562086304,"t":1730530800}
+{"o":614.4849443742,"h":615.2644895144,"l":610.256688581,"c":610.7869750866,"v":434330.3975309432,"t":1730534400}
+{"o":610.7869750866,"h":622.0989364747,"l":594.782185831,"c":597.4123770665,"v":431651.9411527088,"t":1730538000}
+{"o":597.4123770665,"h":599.334171849,"l":593.9493908216,"c":597.5769323257,"v":505058.9338379028,"t":1730541600}
+{"o":597.5769323257,"h":613.4759495375,"l":592.5516264478,"c":611.1263796079,"v":449174.5054394458,"t":1730545200}
+{"o":611.1263796079,"h":617.3150258108,"l":606.6967253098,"c":611.9209685211,"v":586725.1757442148,"t":1730548800}
+{"o":611.9209685211,"h":615.3758181509,"l":605.8360435678,"c":609.218213904,"v":657499.8583546577,"t":1730552400}
+{"o":609.218213904,"h":610.6051723407,"l":583.8840354552,"c":590.1632670189,"v":727166.9807714743,"t":1730556000}
+{"o":590.1632670189,"h":591.9621282205,"l":585.574533355,"c":591.5934017473,"v":764671.4797651233,"t":1730559600}
+{"o":591.5934017473,"h":597.3619554053,"l":590.8397900659,"c":595.3158694812,"v":1122568.134239675,"t":1730563200}
+{"o":595.3158694812,"h":595.4569865126,"l":588.464198078,"c":592.1366198803,"v":1007760.2138146989,"t":1730566800}
+{"o":592.1366198803,"h":593.7786028178,"l":588.6326507924,"c":592.1438161359,"v":946629.9886933817,"t":1730570400}
+{"o":592.1438161359,"h":597.3586440205,"l":591.6288122379,"c":596.3739315961,"v":938592.9022630502,"t":1730574000}
+{"o":596.3739315961,"h":604.5095465604,"l":595.7213982297,"c":602.1523597267,"v":1045763.7661959113,"t":1730577600}
+{"o":602.1523597267,"h":603.0843647158,"l":600.282203273,"c":600.5240449023,"v":623111.349010294,"t":1730581200}
+{"o":600.5240449023,"h":602.0507960075,"l":598.5289266797,"c":599.2387176524,"v":597591.1127273744,"t":1730584800}
+{"o":599.2387176524,"h":600.1014403967,"l":596.0007793743,"c":600.0955820836,"v":744904.91888542,"t":1730588400}
+{"o":600.0955820836,"h":601.7235246258,"l":596.6433949511,"c":596.7061754924,"v":655745.7543409771,"t":1730592000}
+{"o":596.7061754924,"h":597.5729908641,"l":591.1753484743,"c":591.8373949085,"v":661240.7408141718,"t":1730595600}
+{"o":591.8373949085,"h":593.5670095009,"l":579.3982791313,"c":585.7000707459,"v":1050203.5742004167,"t":1730599200}
+{"o":585.7000707459,"h":587.0199899212,"l":580.8421788179,"c":584.9280756983,"v":725303.6267277865,"t":1730602800}
+{"o":584.9280756983,"h":590.9115903741,"l":583.8814026593,"c":589.1229215342,"v":516118.5492471192,"t":1730606400}
+{"o":589.1229215342,"h":591.3087408694,"l":584.8438702298,"c":585.0566041275,"v":733298.5379309388,"t":1730610000}
+{"o":585.0566041275,"h":590.8713451114,"l":583.9475960236,"c":589.2516177568,"v":647585.1304717301,"t":1730613600}
+{"o":589.2516177568,"h":592.516802272,"l":588.4869003314,"c":590.44836619,"v":524296.7604269244,"t":1730617200}
+{"o":590.44836619,"h":592.2952299237,"l":587.4143165566,"c":591.4737617327,"v":663006.2316731113,"t":1730620800}
+{"o":591.4737617327,"h":593.0322213369,"l":587.3022572229,"c":588.1301221631,"v":701295.7932853175,"t":1730624400}
+{"o":588.1301221631,"h":594.1208624787,"l":588.1301221631,"c":592.3930739859,"v":725512.5516188295,"t":1730628000}
+{"o":592.3930739859,"h":595.1744440607,"l":589.8044746571,"c":590.9099452909,"v":714309.2549937472,"t":1730631600}
+{"o":590.9099452909,"h":594.3995369293,"l":589.4126817051,"c":590.4754526185,"v":792888.5040911554,"t":1730635200}
+{"o":590.4754526185,"h":592.523526718,"l":580.253464345,"c":581.4082194358,"v":1010127.4243835056,"t":1730638800}
+{"o":581.4082194358,"h":587.859069986,"l":573.5540885488,"c":579.287701641,"v":1040176.7334537315,"t":1730642400}
+{"o":579.287701641,"h":582.8816524082,"l":573.166862677,"c":582.0160018767,"v":1111389.4644878798,"t":1730646000}
+{"o":582.0160018767,"h":587.0929066278,"l":571.7709169506,"c":572.3766384467,"v":862662.8858863433,"t":1730649600}
+{"o":572.3766384467,"h":593.5986077729,"l":572.1015168423,"c":590.9042383519,"v":789370.9033810706,"t":1730653200}
+{"o":590.9042383519,"h":591.9140070424,"l":579.8612341404,"c":582.9110026636,"v":769030.5238239658,"t":1730656800}
+{"o":582.9110026636,"h":591.6879495372,"l":582.5383705061,"c":590.7856543898,"v":781133.8465006737,"t":1730660400}
+{"o":590.7856543898,"h":597.368484961,"l":588.8474618139,"c":597.368484961,"v":796322.1120119483,"t":1730664000}
+{"o":597.368484961,"h":600.9533607575,"l":593.7645024707,"c":596.377368047,"v":861522.2990032804,"t":1730667600}
+{"o":596.377368047,"h":598.3266950397,"l":593.115517738,"c":594.9370996537,"v":619667.361268773,"t":1730671200}
+{"o":594.9370996537,"h":595.9619052685,"l":591.3135432897,"c":593.8293211572,"v":572861.488484902,"t":1730674800}
+{"o":593.8293211572,"h":593.8293211572,"l":586.261278739,"c":590.4773264903,"v":624642.9970252212,"t":1730678400}
+{"o":590.4773264903,"h":597.6739425614,"l":589.058082639,"c":594.9699535382,"v":796322.3118000116,"t":1730682000}
+{"o":594.9699535382,"h":600.7509837382,"l":593.3164630644,"c":600.7509837382,"v":1133304.5369881296,"t":1730685600}
+{"o":600.7509837382,"h":602.7226271239,"l":594.3945551527,"c":594.8071810362,"v":737069.0966614292,"t":1730689200}
+{"o":594.8071810362,"h":598.5226196723,"l":594.4114754265,"c":595.3833707669,"v":574487.1184023157,"t":1730692800}
+{"o":595.3833707669,"h":595.7741726394,"l":589.1489757572,"c":589.6834921481,"v":552411.5057443863,"t":1730696400}
+{"o":589.6834921481,"h":594.2208319582,"l":587.9496629759,"c":593.7628142916,"v":480577.1604651337,"t":1730700000}
+{"o":593.7628142916,"h":594.276664678,"l":587.3013653655,"c":589.3938268443,"v":520615.1450835262,"t":1730703600}
+{"o":589.3938268443,"h":599.4217648685,"l":584.293244632,"c":588.5220004315,"v":582228.6659786932,"t":1730707200}
+{"o":588.5220004315,"h":593.397345704,"l":588.4167400833,"c":592.7505281955,"v":563436.0052113867,"t":1730710800}
+{"o":592.7505281955,"h":599.9639859563,"l":591.9332288497,"c":598.6652902363,"v":683752.7974035685,"t":1730714400}
+{"o":598.6652902363,"h":603.7346347155,"l":593.7748729961,"c":597.6755625787,"v":677231.6899100727,"t":1730718000}
+{"o":597.6755625787,"h":600.834066628,"l":593.9012113649,"c":597.9919280484,"v":696300.9601731213,"t":1730721600}
+{"o":597.9919280484,"h":600.8080512673,"l":594.76706828,"c":594.9901700902,"v":674206.8917095468,"t":1730725200}
+{"o":594.9901700902,"h":598.8802566073,"l":590.3245707258,"c":592.2730036468,"v":680498.0123444252,"t":1730728800}
+{"o":592.2730036468,"h":600.6051229566,"l":588.743033257,"c":598.9167280531,"v":634600.7255211488,"t":1730732400}
+{"o":598.9167280531,"h":600.3103075663,"l":585.7413887145,"c":588.170909149,"v":654754.135641617,"t":1730736000}
+{"o":588.170909149,"h":593.719626517,"l":586.8077994398,"c":589.6391604423,"v":678497.9576266933,"t":1730739600}
+{"o":589.6391604423,"h":592.4919427177,"l":583.2012004037,"c":584.5866374401,"v":840236.6902393389,"t":1730743200}
+{"o":584.5866374401,"h":588.412207305,"l":583.9986588547,"c":586.0220153267,"v":598553.921343261,"t":1730746800}
+{"o":586.0220153267,"h":587.5126652246,"l":578.9597242115,"c":581.3449934688,"v":647929.2815592425,"t":1730750400}
+{"o":581.3449934688,"h":595.0288934543,"l":566.4497466617,"c":573.170279218,"v":927513.743791781,"t":1730754000}
+{"o":573.170279218,"h":585.7160146058,"l":572.1390025581,"c":583.0355625536,"v":815542.1891035445,"t":1730757600}
+{"o":583.0355625536,"h":585.617392099,"l":579.7551944435,"c":582.7166831796,"v":604447.1742205134,"t":1730761200}
+{"o":582.7166831796,"h":588.6657558755,"l":582.3638721059,"c":585.0090584449,"v":769304.6755927575,"t":1730764800}
+{"o":585.0090584449,"h":585.8682091717,"l":578.8189683747,"c":583.7438016844,"v":685110.7464124099,"t":1730768400}
+{"o":583.7438016844,"h":587.0305529679,"l":582.8206809493,"c":583.7078680252,"v":611433.6738704821,"t":1730772000}
+{"o":583.7078680252,"h":589.1466498727,"l":579.8860032072,"c":588.8797883832,"v":695604.2982507249,"t":1730775600}
+{"o":588.8797883832,"h":591.9794267584,"l":587.8246069725,"c":590.1272338907,"v":557687.3108742632,"t":1730779200}
+{"o":590.1272338907,"h":594.3798583847,"l":588.1572563146,"c":593.2034371958,"v":526404.7932886404,"t":1730782800}
+{"o":593.2034371958,"h":594.2465376435,"l":590.1083550419,"c":593.7141125293,"v":550508.3167245575,"t":1730786400}
+{"o":593.7141125293,"h":599.2189686232,"l":593.0632262795,"c":597.8588017146,"v":650156.2007265164,"t":1730790000}
+{"o":597.8588017146,"h":599.6811371131,"l":596.5610343532,"c":599.6751059461,"v":613390.5168673113,"t":1730793600}
+{"o":599.6751059461,"h":601.6407312106,"l":596.9314134759,"c":597.0182433129,"v":540489.5850227621,"t":1730797200}
+{"o":597.0182433129,"h":597.4177857813,"l":594.1671533895,"c":596.7396843802,"v":506572.3617497822,"t":1730800800}
+{"o":596.7396843802,"h":600.8316063644,"l":596.6098098436,"c":598.9336131983,"v":529147.7438528748,"t":1730804400}
+{"o":598.9336131983,"h":605.6767212912,"l":597.1332541288,"c":602.7347805666,"v":621458.9654753796,"t":1730808000}
+{"o":602.7347805666,"h":604.9731769969,"l":598.6972003559,"c":604.1819234767,"v":725978.1927732999,"t":1730811600}
+{"o":604.1819234767,"h":620.0879380916,"l":602.9831583955,"c":616.0343914175,"v":1147828.4885459105,"t":1730815200}
+{"o":616.0343914175,"h":618.4271474312,"l":607.7807128193,"c":612.1699055205,"v":1102884.7289577529,"t":1730818800}
+{"o":612.1699055205,"h":623.1820947492,"l":611.45301143,"c":622.1414871365,"v":928385.7127540894,"t":1730822400}
+{"o":622.1414871365,"h":624.8186069424,"l":615.3355762446,"c":615.4170412573,"v":780168.6019469246,"t":1730826000}
+{"o":615.4170412573,"h":617.7140204528,"l":607.4776331743,"c":610.5933617465,"v":675288.6954667758,"t":1730829600}
+{"o":610.5933617465,"h":612.6768776886,"l":598.3284596645,"c":600.4396206758,"v":740019.1763877869,"t":1730833200}
+{"o":600.4396206758,"h":610.907151284,"l":597.3873032566,"c":610.4642507567,"v":739777.8447380951,"t":1730836800}
+{"o":610.4642507567,"h":611.0146290424,"l":603.4949292927,"c":605.0961332168,"v":548276.1745283129,"t":1730840400}
+{"o":605.0961332168,"h":612.6707634706,"l":599.8525193099,"c":612.58861945,"v":629979.1280452684,"t":1730844000}
+{"o":612.58861945,"h":613.8150100089,"l":608.7613486789,"c":609.6460083869,"v":679922.2253177338,"t":1730847600}
+{"o":609.6460083869,"h":633.9545861293,"l":608.965068375,"c":631.5134466366,"v":1262549.2831316204,"t":1730851200}
+{"o":631.5134466366,"h":639.2057525682,"l":626.9073101112,"c":634.248304556,"v":1144628.7207101923,"t":1730854800}
+{"o":634.248304556,"h":659.9972925182,"l":622.7520871411,"c":654.6563999951,"v":1244134.9612370189,"t":1730858400}
+{"o":654.6563999951,"h":674.6804239297,"l":646.4780906266,"c":670.5770721475,"v":2039728.6209468408,"t":1730862000}
+{"o":670.5770721475,"h":683.0940828116,"l":657.8324813341,"c":668.3388320173,"v":1634290.9855232148,"t":1730865600}
+{"o":668.3388320173,"h":670.1866792257,"l":658.5178613859,"c":668.5764518667,"v":1307138.5925891625,"t":1730869200}
+{"o":668.5764518667,"h":681.6010623159,"l":666.122826277,"c":668.2998263473,"v":1444961.1242221424,"t":1730872800}
+{"o":668.2998263473,"h":679.1589607318,"l":661.0366546567,"c":663.8092418211,"v":1372956.6506670036,"t":1730876400}
+{"o":663.8092418211,"h":666.0235087583,"l":650.1744307422,"c":661.1560344896,"v":1236918.2965408515,"t":1730880000}
+{"o":661.1560344896,"h":668.136122705,"l":652.3917605296,"c":656.9303358991,"v":799880.5815218602,"t":1730883600}
+{"o":656.9303358991,"h":663.895617159,"l":654.4392877406,"c":661.2665332003,"v":680088.7054958007,"t":1730887200}
+{"o":661.2665332003,"h":667.1044317301,"l":656.9393037325,"c":663.887469208,"v":663562.6291899821,"t":1730890800}
+{"o":663.887469208,"h":671.0955555252,"l":662.0899351275,"c":662.6782024033,"v":742885.4671907807,"t":1730894400}
+{"o":662.6782024033,"h":667.0462864088,"l":659.9013111831,"c":665.1727361409,"v":775149.2244927972,"t":1730898000}
+{"o":665.1727361409,"h":670.9662733196,"l":656.3085337289,"c":657.9776710195,"v":972755.8106472379,"t":1730901600}
+{"o":657.9776710195,"h":668.1455741357,"l":655.6216023926,"c":660.0631834898,"v":1014186.8522270817,"t":1730905200}
+{"o":660.0631834898,"h":662.4696834657,"l":657.0459101685,"c":662.0685446878,"v":755955.8625683935,"t":1730908800}
+{"o":662.0685446878,"h":664.3662758365,"l":654.5875076497,"c":658.5709423354,"v":769411.4712636726,"t":1730912400}
+{"o":658.5709423354,"h":666.7481927443,"l":658.3753550452,"c":665.5076454882,"v":714439.5776951306,"t":1730916000}
+{"o":665.5076454882,"h":668.7748864693,"l":662.0958837357,"c":668.5555061779,"v":785768.526831587,"t":1730919600}
+{"o":668.5555061779,"h":670.0582855047,"l":661.6946136264,"c":665.4023699265,"v":873171.0255913167,"t":1730923200}
+{"o":665.4023699265,"h":696.0246127457,"l":657.1486846738,"c":665.2607748369,"v":980598.4218658439,"t":1730926800}
+{"o":665.2607748369,"h":669.0478545637,"l":663.2401391234,"c":665.5410209254,"v":790615.148999939,"t":1730930400}
+{"o":665.5410209254,"h":666.3495162216,"l":656.9880694454,"c":657.2868910804,"v":780307.5049239524,"t":1730934000}
+{"o":657.2868910804,"h":660.0168511245,"l":654.6436229846,"c":659.456446396,"v":795453.2438173668,"t":1730937600}
+{"o":659.456446396,"h":678.6536232343,"l":655.2519368835,"c":666.7869069751,"v":962929.6430285022,"t":1730941200}
+{"o":666.7869069751,"h":701.2621929278,"l":666.7193997263,"c":698.2336148584,"v":839412.6005201408,"t":1730944800}
+{"o":698.2336148584,"h":698.4268939553,"l":687.8352050844,"c":689.495889294,"v":806082.6225647554,"t":1730948400}
+{"o":689.495889294,"h":693.2519225891,"l":686.0149757632,"c":687.266517957,"v":664424.6716962978,"t":1730952000}
+{"o":687.266517957,"h":689.0180546157,"l":684.7335096142,"c":688.6011751597,"v":596836.9848571375,"t":1730955600}
+{"o":688.6011751597,"h":689.1168459127,"l":678.2893522588,"c":683.5173103816,"v":649584.3187632599,"t":1730959200}
+{"o":683.5173103816,"h":687.8584640243,"l":679.616903636,"c":685.6174566089,"v":582659.6135462548,"t":1730962800}
+{"o":685.6174566089,"h":690.9461964491,"l":685.2236188998,"c":689.0760621105,"v":621230.0030096332,"t":1730966400}
+{"o":689.0760621105,"h":689.0760621105,"l":665.224321456,"c":668.7409649878,"v":527615.5044154356,"t":1730970000}
+{"o":668.7409649878,"h":668.9361863431,"l":662.4722848718,"c":665.7210104789,"v":562730.0329641682,"t":1730973600}
+{"o":665.7210104789,"h":667.0053153052,"l":660.0946188494,"c":660.4384745538,"v":528910.3383446127,"t":1730977200}
+{"o":660.4384745538,"h":667.3650436541,"l":659.4460683608,"c":665.9801493704,"v":551788.1483419732,"t":1730980800}
+{"o":665.9801493704,"h":668.8410932541,"l":658.911340959,"c":660.7166830916,"v":622598.1196847745,"t":1730984400}
+{"o":660.7166830916,"h":670.6446207792,"l":660.3240091715,"c":668.3764422648,"v":890915.1164163473,"t":1730988000}
+{"o":668.3764422648,"h":688.8738591095,"l":664.9640935517,"c":688.6115149419,"v":1086176.8767899773,"t":1730991600}
+{"o":688.6115149419,"h":698.2596380325,"l":682.7852928326,"c":693.2892356445,"v":1019374.6122557997,"t":1730995200}
+{"o":693.2892356445,"h":701.371219942,"l":689.4312133007,"c":700.1195450848,"v":986350.1817440016,"t":1730998800}
+{"o":700.1195450848,"h":708.6438702555,"l":689.6695725868,"c":697.1561900997,"v":1005366.8765796091,"t":1731002400}
+{"o":697.1561900997,"h":698.7434899158,"l":688.614876618,"c":698.088958477,"v":941809.930015534,"t":1731006000}
+{"o":698.088958477,"h":700.491249906,"l":693.757872703,"c":698.4366655126,"v":907566.4211263137,"t":1731009600}
+{"o":698.4366655126,"h":701.5629766534,"l":695.1837560692,"c":695.310340484,"v":974818.1721596121,"t":1731013200}
+{"o":695.310340484,"h":697.1061822411,"l":688.1281038585,"c":691.4964443802,"v":896780.3127820333,"t":1731016800}
+{"o":691.4964443802,"h":696.0535739783,"l":687.6373692867,"c":695.3039093579,"v":725265.1180169109,"t":1731020400}
+{"o":695.3039093579,"h":711.6354122752,"l":695.3039093579,"c":704.0283920257,"v":1036204.2404394692,"t":1731024000}
+{"o":704.0283920257,"h":709.0531079811,"l":700.0808206805,"c":702.385002472,"v":933800.1183735981,"t":1731027600}
+{"o":702.385002472,"h":703.1654604069,"l":693.0692897247,"c":694.1788817664,"v":1029510.5453888039,"t":1731031200}
+{"o":694.1788817664,"h":703.4043702163,"l":693.1402837227,"c":702.097123978,"v":694836.4160065018,"t":1731034800}
+{"o":702.097123978,"h":704.9080104032,"l":699.7467958793,"c":701.1770242077,"v":557518.5495627857,"t":1731038400}
+{"o":701.1770242077,"h":709.0144135539,"l":700.3910875529,"c":705.5053608134,"v":612616.8879421009,"t":1731042000}
+{"o":705.5053608134,"h":707.6099567088,"l":701.329490749,"c":704.2914143775,"v":571490.9062555763,"t":1731045600}
+{"o":704.2914143775,"h":711.5602763165,"l":699.1098391055,"c":710.4218928768,"v":655597.1993821325,"t":1731049200}
+{"o":710.4218928768,"h":710.4436741491,"l":701.9905870752,"c":705.7996529549,"v":602632.5291809924,"t":1731052800}
+{"o":705.7996529549,"h":719.3418283275,"l":704.6901779755,"c":716.6155242924,"v":652474.2680303359,"t":1731056400}
+{"o":716.6155242924,"h":723.1812939349,"l":712.2016126205,"c":721.1534475116,"v":736160.8314941707,"t":1731060000}
+{"o":721.1534475116,"h":726.5587073054,"l":719.0942069555,"c":719.0942069555,"v":722381.238560656,"t":1731063600}
+{"o":719.0942069555,"h":723.0206777996,"l":716.649780559,"c":717.6480996975,"v":768937.4350615711,"t":1731067200}
+{"o":717.6480996975,"h":726.2865358295,"l":716.116970474,"c":724.3201077489,"v":731289.0033501745,"t":1731070800}
+{"o":724.3201077489,"h":726.22584618,"l":705.9681441525,"c":707.145677433,"v":977142.785897927,"t":1731074400}
+{"o":707.145677433,"h":716.6267371459,"l":702.6583656412,"c":712.1861429585,"v":905903.4315632657,"t":1731078000}
+{"o":712.1861429585,"h":713.9289105946,"l":697.6686230235,"c":698.2536911046,"v":854870.6619070395,"t":1731081600}
+{"o":698.2536911046,"h":706.9860257953,"l":695.1780909517,"c":705.5050798236,"v":830909.6467899905,"t":1731085200}
+{"o":705.5050798236,"h":715.7279904185,"l":702.881510157,"c":707.8130225072,"v":812470.1524401746,"t":1731088800}
+{"o":707.8130225072,"h":714.1677651129,"l":706.860360289,"c":707.0889991301,"v":803656.0861349109,"t":1731092400}
+{"o":707.0889991301,"h":709.4364952639,"l":700.1560138268,"c":703.2027511641,"v":806850.7701771496,"t":1731096000}
+{"o":703.2027511641,"h":704.8823371665,"l":698.2253686877,"c":703.9035552311,"v":643522.0821264188,"t":1731099600}
+{"o":703.9035552311,"h":706.9974877743,"l":702.031158726,"c":704.4358270938,"v":639471.4843304341,"t":1731103200}
+{"o":704.4358270938,"h":708.1780638394,"l":701.8576179089,"c":707.3999506731,"v":536599.7863075652,"t":1731106800}
+{"o":707.3999506731,"h":708.6642145738,"l":703.4929961341,"c":707.082199645,"v":622645.9139428799,"t":1731110400}
+{"o":707.082199645,"h":708.4994944701,"l":703.6776067344,"c":706.447202682,"v":626693.831421372,"t":1731114000}
+{"o":706.447202682,"h":707.7482117051,"l":698.438776922,"c":706.457832625,"v":617624.5046338078,"t":1731117600}
+{"o":706.457832625,"h":709.135533404,"l":701.8501577428,"c":705.0922477643,"v":577662.5183208743,"t":1731121200}
+{"o":705.0922477643,"h":708.6088589212,"l":705.0922477643,"c":706.9968138651,"v":518196.85714987,"t":1731124800}
+{"o":706.9968138651,"h":714.5896684791,"l":705.8080900431,"c":710.9129315605,"v":581355.4628114263,"t":1731128400}
+{"o":710.9129315605,"h":716.6555104416,"l":709.2556310011,"c":710.8743814643,"v":611150.3246620022,"t":1731132000}
+{"o":710.8743814643,"h":711.0976791128,"l":706.3143198659,"c":708.2610309863,"v":566669.1834935757,"t":1731135600}
+{"o":708.2610309863,"h":716.762519785,"l":707.3595869289,"c":712.9653896334,"v":624697.0876397722,"t":1731139200}
+{"o":712.9653896334,"h":716.907260319,"l":712.9653896334,"c":713.7376979728,"v":691907.5301275851,"t":1731142800}
+{"o":713.7376979728,"h":738.9185117085,"l":712.6698964624,"c":725.2682172249,"v":542183.8519228265,"t":1731146400}
+{"o":725.2682172249,"h":729.2247355709,"l":719.8539996826,"c":726.1740551218,"v":556651.1720402177,"t":1731150000}
+{"o":726.1740551218,"h":727.200710436,"l":717.9001517737,"c":718.0404602072,"v":575876.8011255783,"t":1731153600}
+{"o":718.0404602072,"h":721.5198761737,"l":715.8093807916,"c":716.7928332845,"v":539967.5902600234,"t":1731157200}
+{"o":716.7928332845,"h":716.7928332845,"l":708.7064885111,"c":711.3021686025,"v":643883.2014876724,"t":1731160800}
+{"o":711.3021686025,"h":713.2868452054,"l":708.3594873997,"c":712.3415490662,"v":538260.2504346763,"t":1731164400}
+{"o":712.3415490662,"h":713.1948395596,"l":705.3351586001,"c":706.2933229953,"v":602536.466995715,"t":1731168000}
+{"o":706.2933229953,"h":712.7223475684,"l":699.855584574,"c":712.6192093753,"v":643483.7252148908,"t":1731171600}
+{"o":712.6192093753,"h":715.9138109671,"l":711.6377288768,"c":715.4004038209,"v":512677.8985085678,"t":1731175200}
+{"o":715.4004038209,"h":718.2814862752,"l":709.3828431255,"c":711.6336071966,"v":570207.1824219886,"t":1731178800}
+{"o":711.6336071966,"h":717.5669930907,"l":710.2033227869,"c":714.2843339026,"v":531040.6339121605,"t":1731182400}
+{"o":714.2843339026,"h":721.22309874,"l":712.36827494,"c":715.4827521624,"v":510265.8781451471,"t":1731186000}
+{"o":715.4827521624,"h":722.0029594172,"l":714.8146299599,"c":721.6864416113,"v":536437.4096359166,"t":1731189600}
+{"o":721.6864416113,"h":728.6378342807,"l":720.7766392807,"c":721.3759354709,"v":640918.6281335872,"t":1731193200}
+{"o":721.3759354709,"h":728.1154757549,"l":717.0434831181,"c":723.5066384935,"v":739063.2721380139,"t":1731196800}
+{"o":723.5066384935,"h":724.033271129,"l":717.4243150957,"c":722.0582267271,"v":743116.1269793893,"t":1731200400}
+{"o":722.0582267271,"h":739.4479773317,"l":721.54718665,"c":730.2551764789,"v":764273.2220569436,"t":1731204000}
+{"o":730.2551764789,"h":733.3050350816,"l":722.9975478258,"c":723.0104203505,"v":647237.9216761016,"t":1731207600}
+{"o":723.0104203505,"h":736.6403361837,"l":721.2563738808,"c":735.5404755886,"v":729624.6331492433,"t":1731211200}
+{"o":735.5404755886,"h":750.1085068791,"l":729.6086710828,"c":740.9354361593,"v":857489.1473010803,"t":1731214800}
+{"o":740.9354361593,"h":747.8287066032,"l":733.4904595813,"c":741.3632120821,"v":633201.4845065093,"t":1731218400}
+{"o":741.3632120821,"h":745.0673351288,"l":738.5883434197,"c":738.58869418,"v":528460.8752677232,"t":1731222000}
+{"o":738.58869418,"h":740.6793504568,"l":735.1900521147,"c":739.5707531626,"v":598313.454679188,"t":1731225600}
+{"o":739.5707531626,"h":743.1956106724,"l":737.6234578821,"c":740.2599520194,"v":675280.3929621349,"t":1731229200}
+{"o":740.2599520194,"h":742.7648429124,"l":737.1208342164,"c":740.6104973735,"v":634308.871924302,"t":1731232800}
+{"o":740.6104973735,"h":747.2639465145,"l":738.0712280959,"c":744.7945830979,"v":653339.2303662379,"t":1731236400}
+{"o":744.7945830979,"h":748.325837404,"l":733.8338533291,"c":740.5341880069,"v":843301.2936470502,"t":1731240000}
+{"o":740.5341880069,"h":745.5369344309,"l":738.5070837468,"c":745.2262440255,"v":801963.4636600701,"t":1731243600}
+{"o":745.2262440255,"h":756.773200935,"l":736.9612762746,"c":746.1616888519,"v":1057278.0116804682,"t":1731247200}
+{"o":746.1616888519,"h":766.6664149841,"l":742.8461569349,"c":763.2659500136,"v":1034859.2389692282,"t":1731250800}
+{"o":763.2659500136,"h":766.5703842679,"l":754.7914149665,"c":761.7643997334,"v":1277157.2815890063,"t":1731254400}
+{"o":761.7643997334,"h":777.4377826263,"l":754.749645971,"c":763.2456262989,"v":904011.235384571,"t":1731258000}
+{"o":763.2456262989,"h":770.5627481921,"l":760.1902899181,"c":760.7944942422,"v":1123384.3456041012,"t":1731261600}
+{"o":760.7944942422,"h":770.3120120907,"l":739.9580525265,"c":753.6339987116,"v":1126709.644878672,"t":1731265200}
+{"o":753.6339987116,"h":760.8176810037,"l":729.9401059078,"c":735.0403378635,"v":1093668.1557562407,"t":1731268800}
+{"o":735.0403378635,"h":760.3878144155,"l":725.4998755629,"c":757.4630494991,"v":1216730.6015504962,"t":1731272400}
+{"o":757.4630494991,"h":781.3552691441,"l":747.4366043019,"c":764.7973819278,"v":1089272.3281009665,"t":1731276000}
+{"o":764.7973819278,"h":767.1736041055,"l":757.2064785207,"c":763.0303861497,"v":934277.6125588309,"t":1731279600}
+{"o":763.0303861497,"h":769.7372091431,"l":761.1390168618,"c":768.2559750183,"v":882602.2378576685,"t":1731283200}
+{"o":768.2559750183,"h":774.5641527035,"l":763.8950415577,"c":767.2044998543,"v":850330.1596987949,"t":1731286800}
+{"o":767.2044998543,"h":773.3530784599,"l":763.8208051923,"c":772.6670081055,"v":1093294.0956090812,"t":1731290400}
+{"o":772.6670081055,"h":772.6670081055,"l":760.6144995547,"c":767.3284078669,"v":1054929.7713831242,"t":1731294000}
+{"o":767.3284078669,"h":768.3126424913,"l":754.8316963521,"c":759.7861793809,"v":1044955.0153369929,"t":1731297600}
+{"o":759.7861793809,"h":761.596072289,"l":746.0774662254,"c":754.4592458703,"v":2329911.0222735521,"t":1731301200}
+{"o":754.4592458703,"h":763.1990457359,"l":744.5504425204,"c":757.7385536827,"v":2180992.7427427862,"t":1731304800}
+{"o":757.7385536827,"h":765.6818749957,"l":754.2796156677,"c":761.4349023704,"v":1263217.087655104,"t":1731308400}
+{"o":761.4349023704,"h":768.172469468,"l":749.8312172356,"c":764.2916473202,"v":979252.3536066562,"t":1731312000}
+{"o":764.2916473202,"h":776.3214269832,"l":751.5308384934,"c":772.5446134616,"v":1014547.6342072668,"t":1731315600}
+{"o":772.5446134616,"h":795.5107127211,"l":765.6948122854,"c":789.4416481447,"v":1181416.1938445147,"t":1731319200}
+{"o":789.4416481447,"h":797.1913214306,"l":779.45014131,"c":796.2289371824,"v":924436.5057009843,"t":1731322800}
+{"o":796.2289371824,"h":806.3322524642,"l":785.3918665644,"c":790.5177455085,"v":937286.5326285313,"t":1731326400}
+{"o":790.5177455085,"h":795.1677363702,"l":778.4406225759,"c":794.3378853197,"v":837411.9262366096,"t":1731330000}
+{"o":794.3378853197,"h":807.9524617394,"l":784.9917910676,"c":801.0841574086,"v":941767.0842772977,"t":1731333600}
+{"o":801.0841574086,"h":807.8444701775,"l":793.1500020892,"c":801.881060884,"v":1034697.9139934422,"t":1731337200}
+{"o":801.881060884,"h":812.9130730718,"l":791.7016708323,"c":798.5005043543,"v":1032324.5818093264,"t":1731340800}
+{"o":798.5005043543,"h":807.5352750429,"l":788.1348468974,"c":802.6856969139,"v":1002238.9677899512,"t":1731344400}
+{"o":802.6856969139,"h":804.6625263539,"l":789.3036697967,"c":803.181560057,"v":864528.8877061818,"t":1731348000}
+{"o":803.181560057,"h":809.501678742,"l":786.3677356489,"c":798.1573692674,"v":1165419.1790789508,"t":1731351600}
+{"o":798.1573692674,"h":816.910080503,"l":790.9220413075,"c":801.7097939426,"v":1031135.2288142645,"t":1731355200}
+{"o":801.7097939426,"h":809.9061018245,"l":789.7401964995,"c":801.5206982854,"v":1008214.4187520349,"t":1731358800}
+{"o":801.5206982854,"h":808.5412739651,"l":789.0279755623,"c":806.2434118214,"v":1008883.2524162583,"t":1731362400}
+{"o":806.2434118214,"h":826.4385344075,"l":801.9991306922,"c":813.2627607017,"v":1077668.5001862687,"t":1731366000}
+{"o":813.2627607017,"h":814.927393263,"l":788.4354526255,"c":806.6747945722,"v":1223055.0168270043,"t":1731369600}
+{"o":806.6747945722,"h":810.8336339128,"l":799.3002659316,"c":801.8086125621,"v":983203.6868277697,"t":1731373200}
+{"o":801.8086125621,"h":805.0723372307,"l":782.3063917144,"c":796.8472525132,"v":996154.1554203673,"t":1731376800}
+{"o":796.8472525132,"h":809.0347793466,"l":792.4606712357,"c":807.9822709674,"v":941936.1453027363,"t":1731380400}
+{"o":807.9822709674,"h":811.6753298487,"l":794.477772166,"c":799.8627106889,"v":1062469.7869155204,"t":1731384000}
+{"o":799.8627106889,"h":805.9479451598,"l":789.3178475093,"c":797.3884684536,"v":1115876.7760716514,"t":1731387600}
+{"o":797.3884684536,"h":809.1681691409,"l":795.8518915299,"c":805.4558360402,"v":1187848.9573176946,"t":1731391200}
+{"o":805.4558360402,"h":812.5062508296,"l":800.3441594102,"c":812.5062508296,"v":1175941.7729041108,"t":1731394800}
+{"o":812.5062508296,"h":823.4295739444,"l":807.7956934268,"c":823.3016773208,"v":1134180.321467788,"t":1731398400}
+{"o":823.3016773208,"h":824.8739596747,"l":720.1365456864,"c":745.5046295169,"v":1534854.7236200122,"t":1731402000}
+{"o":745.5046295169,"h":764.1090670558,"l":705.5011253495,"c":748.8702463055,"v":2230250.2281758916,"t":1731405600}
+{"o":748.8702463055,"h":758.9713989449,"l":706.0854031254,"c":709.4351746072,"v":1324384.3486910691,"t":1731409200}
+{"o":709.4351746072,"h":753.3004277784,"l":693.8672601141,"c":735.9574763964,"v":1349238.0129547324,"t":1731412800}
+{"o":735.9574763964,"h":742.0402494529,"l":714.0944149854,"c":739.8488093944,"v":1674502.4411090175,"t":1731416400}
+{"o":739.8488093944,"h":753.7321004104,"l":724.045616964,"c":752.7883936842,"v":1884294.0254717893,"t":1731420000}
+{"o":752.7883936842,"h":754.0724185155,"l":739.7426647934,"c":743.1730319408,"v":1394822.9916425087,"t":1731423600}
+{"o":743.1730319408,"h":793.7471012266,"l":721.6225073906,"c":742.5507097613,"v":1511851.9036539597,"t":1731427200}
+{"o":742.5507097613,"h":747.6409556626,"l":732.6910505159,"c":735.8551032575,"v":1155088.7812683075,"t":1731430800}
+{"o":735.8551032575,"h":760.7344261631,"l":731.4049144188,"c":747.9874888581,"v":1057967.8076255152,"t":1731434400}
+{"o":747.9874888581,"h":756.1346371577,"l":741.161604356,"c":747.9495893098,"v":1110672.6427872963,"t":1731438000}
+{"o":747.9495893098,"h":752.0756761943,"l":740.4033318103,"c":746.4150978174,"v":1130142.6020236209,"t":1731441600}
+{"o":746.4150978174,"h":749.0265282087,"l":734.2769614845,"c":746.0261534635,"v":1150739.4564565686,"t":1731445200}
+{"o":746.0261534635,"h":757.3778010082,"l":736.7796247699,"c":753.7839489353,"v":1109829.7669502667,"t":1731448800}
+{"o":753.7839489353,"h":753.9050309749,"l":741.1547726658,"c":742.0900634344,"v":1208007.8065036202,"t":1731452400}
+{"o":742.0900634344,"h":747.5439502967,"l":737.4010420407,"c":738.2124915162,"v":1357878.034750812,"t":1731456000}
+{"o":738.2124915162,"h":747.5150731626,"l":723.5766652698,"c":742.2989813092,"v":1334180.6745776078,"t":1731459600}
+{"o":742.2989813092,"h":743.3992539963,"l":716.2438153008,"c":731.4389527315,"v":1518818.8507256701,"t":1731463200}
+{"o":731.4389527315,"h":734.115835316,"l":716.6915940677,"c":716.7665393243,"v":1811918.3046693164,"t":1731466800}
+{"o":716.7665393243,"h":727.9391077333,"l":708.1994224693,"c":726.5160782959,"v":1732764.6083559238,"t":1731470400}
+{"o":726.5160782959,"h":733.5245083164,"l":721.510908087,"c":723.9224914679,"v":1352117.3117227014,"t":1731474000}
+{"o":723.9224914679,"h":731.4794669811,"l":713.8794952004,"c":716.356096811,"v":1087027.7329527121,"t":1731477600}
+{"o":716.356096811,"h":728.9610084109,"l":714.0742687282,"c":727.0111587396,"v":1039285.1733005129,"t":1731481200}
+{"o":727.0111587396,"h":734.310920044,"l":722.4597263955,"c":729.1827722309,"v":1066744.5707950792,"t":1731484800}
+{"o":729.1827722309,"h":740.7558185677,"l":726.9237606309,"c":731.1691111747,"v":1566237.3220249061,"t":1731488400}
+{"o":731.1691111747,"h":738.4940385458,"l":723.9598353598,"c":734.1348606514,"v":1478146.1652041839,"t":1731492000}
+{"o":734.1348606514,"h":742.1704380017,"l":729.5620570842,"c":736.2880337781,"v":1246824.0337124036,"t":1731495600}
+{"o":736.2880337781,"h":738.8828721179,"l":725.6938484851,"c":731.0088357623,"v":1465766.3349470678,"t":1731499200}
+{"o":731.0088357623,"h":759.1183530455,"l":724.9409850917,"c":747.9709992546,"v":2226094.9680156633,"t":1731502800}
+{"o":747.9709992546,"h":763.9982131664,"l":733.0799163203,"c":759.2237422377,"v":2125800.2760515488,"t":1731506400}
+{"o":759.2237422377,"h":766.5767025463,"l":740.0776473781,"c":763.0712905923,"v":2228931.1948583634,"t":1731510000}
+{"o":763.0712905923,"h":770.1877976418,"l":749.5637620067,"c":765.4380187707,"v":2354387.1222522538,"t":1731513600}
+{"o":765.4380187707,"h":776.8267770254,"l":754.9433824266,"c":766.8810855969,"v":1936945.0447005681,"t":1731517200}
+{"o":766.8810855969,"h":770.0338689623,"l":759.0275293428,"c":768.6892319496,"v":2004354.1713227036,"t":1731520800}
+{"o":768.6892319496,"h":775.3352097204,"l":736.3051718913,"c":742.7265977748,"v":3018473.3853807962,"t":1731524400}
+{"o":742.7265977748,"h":754.6868367246,"l":733.2208625821,"c":745.7725163712,"v":1885958.0147287485,"t":1731528000}
+{"o":745.7725163712,"h":746.4355772111,"l":725.1887738476,"c":739.4718981819,"v":1688721.9732054996,"t":1731531600}
+{"o":739.4718981819,"h":754.9054578692,"l":737.6854163342,"c":750.0478412108,"v":1306306.7261998823,"t":1731535200}
+{"o":750.0478412108,"h":758.8473417386,"l":746.3956760448,"c":757.5556983784,"v":1294831.2236450145,"t":1731538800}
+{"o":757.5556983784,"h":759.5373525085,"l":744.0954705841,"c":750.7657527345,"v":1835906.1678407174,"t":1731542400}
+{"o":750.7657527345,"h":760.7583976785,"l":747.0050597242,"c":760.7583976785,"v":1831168.9752402091,"t":1731546000}
+{"o":760.7583976785,"h":761.30727338,"l":750.6036236802,"c":756.2749648024,"v":1696201.568789321,"t":1731549600}
+{"o":756.2749648024,"h":772.2241806626,"l":748.9684179702,"c":772.2241806626,"v":1896946.0682834212,"t":1731553200}
+{"o":772.2241806626,"h":775.24634399,"l":763.6908765985,"c":774.5199164572,"v":1434509.7571506938,"t":1731556800}
+{"o":774.5199164572,"h":774.5199164572,"l":764.6676713078,"c":770.009641104,"v":1596155.806449943,"t":1731560400}
+{"o":770.009641104,"h":777.5559306654,"l":759.7934904272,"c":759.7934904272,"v":1520388.2364142691,"t":1731564000}
+{"o":759.7934904272,"h":770.63686399,"l":757.0199810787,"c":767.8582700882,"v":1630634.188540672,"t":1731567600}
+{"o":767.8582700882,"h":777.3575019369,"l":765.848295826,"c":771.9445752408,"v":1479377.3015194875,"t":1731571200}
+{"o":771.9445752408,"h":783.8579902182,"l":771.7956793966,"c":780.270093026,"v":1560519.1353504087,"t":1731574800}
+{"o":780.270093026,"h":781.5999472073,"l":763.7655636006,"c":765.1361678217,"v":1468864.6959199188,"t":1731578400}
+{"o":765.1361678217,"h":824.8385603138,"l":751.390910905,"c":800.0785061079,"v":1661345.6827888342,"t":1731582000}
+{"o":800.0785061079,"h":805.4085718315,"l":796.4193988407,"c":801.1936204175,"v":1318610.5888185105,"t":1731585600}
+{"o":801.1936204175,"h":806.6624707033,"l":778.6211009014,"c":781.1116087201,"v":1578115.2163876847,"t":1731589200}
+{"o":781.1116087201,"h":794.5119711849,"l":766.8321539961,"c":767.3902672842,"v":1978923.8470596878,"t":1731592800}
+{"o":767.3902672842,"h":778.0847263512,"l":762.7030142132,"c":767.789213466,"v":1910256.8667522015,"t":1731596400}
+{"o":767.789213466,"h":791.2175019404,"l":764.8290029118,"c":791.2175019404,"v":1744797.2802296297,"t":1731600000}
+{"o":791.2175019404,"h":791.2253869832,"l":781.5876512694,"c":784.6398455569,"v":1534902.9982705172,"t":1731603600}
+{"o":784.6398455569,"h":790.1488781992,"l":779.8939067758,"c":781.356177345,"v":1477873.4990208675,"t":1731607200}
+{"o":781.356177345,"h":787.9234929389,"l":781.0840046322,"c":785.8739988049,"v":1481362.5113236993,"t":1731610800}
+{"o":785.8739988049,"h":785.8739988049,"l":773.7237971106,"c":778.7653479295,"v":1561218.7479317696,"t":1731614400}
+{"o":778.7653479295,"h":793.4113586629,"l":772.7160728206,"c":784.2448694421,"v":1558308.330308873,"t":1731618000}
+{"o":784.2448694421,"h":785.5645341309,"l":768.2776293141,"c":775.4473845658,"v":1598556.228483245,"t":1731621600}
+{"o":775.4473845658,"h":781.2443544346,"l":755.9613868947,"c":769.4256920989,"v":1891789.4368397042,"t":1731625200}
+{"o":769.4256920989,"h":781.8750557254,"l":764.8326769473,"c":767.1124284944,"v":1563889.5556217504,"t":1731628800}
+{"o":767.1124284944,"h":771.6198765709,"l":761.5511560756,"c":767.4102621067,"v":1466800.5873942843,"t":1731632400}
+{"o":767.4102621067,"h":770.0649760049,"l":760.3244817033,"c":768.4293116025,"v":1226429.8464110594,"t":1731636000}
+{"o":768.4293116025,"h":770.4680946813,"l":763.6687605507,"c":764.2780508815,"v":1231741.8293328159,"t":1731639600}
+{"o":764.2780508815,"h":764.5605872034,"l":747.5461973667,"c":752.2366176646,"v":1318550.1348410253,"t":1731643200}
+{"o":752.2366176646,"h":763.0319636017,"l":749.3315421092,"c":762.6153921495,"v":1176894.8664787926,"t":1731646800}
+{"o":762.6153921495,"h":769.2762094215,"l":762.6026643523,"c":767.1963833345,"v":1028124.5255534248,"t":1731650400}
+{"o":767.1963833345,"h":770.2282857272,"l":764.7933053752,"c":764.7933053752,"v":1092390.1250938592,"t":1731654000}
+{"o":764.7933053752,"h":777.5688985149,"l":759.8648532328,"c":777.5688985149,"v":1251610.3167793108,"t":1731657600}
+{"o":777.5688985149,"h":785.3440403533,"l":776.2617022765,"c":783.6277243476,"v":1360046.8596777127,"t":1731661200}
+{"o":783.6277243476,"h":787.1280280429,"l":781.3377516435,"c":784.8047281405,"v":1163830.2545666487,"t":1731664800}
+{"o":784.8047281405,"h":786.2989950986,"l":780.6597438656,"c":785.4905288613,"v":1274968.6535727333,"t":1731668400}
+{"o":785.4905288613,"h":791.2547247492,"l":782.720098862,"c":787.2238214875,"v":1526370.6334988251,"t":1731672000}
+{"o":787.2238214875,"h":790.6850499808,"l":784.0252869083,"c":789.9390010053,"v":1753700.2503508085,"t":1731675600}
+{"o":789.9390010053,"h":791.9651511891,"l":773.1823596315,"c":777.7308604144,"v":2141879.0855892347,"t":1731679200}
+{"o":777.7308604144,"h":778.8850389728,"l":760.4052201701,"c":766.7467086617,"v":2054566.7645274668,"t":1731682800}
+{"o":766.7467086617,"h":778.4446681668,"l":766.3551479838,"c":771.5571763073,"v":2203407.1496839272,"t":1731686400}
+{"o":771.5571763073,"h":782.8863823676,"l":770.9637937064,"c":776.569875727,"v":1688066.8909570526,"t":1731690000}
+{"o":776.569875727,"h":778.8090296191,"l":769.8260100126,"c":775.4959930179,"v":1584579.4121678164,"t":1731693600}
+{"o":775.4959930179,"h":786.68645677,"l":774.9260510952,"c":782.2993372288,"v":1620882.7890195227,"t":1731697200}
+{"o":782.2993372288,"h":796.0558105111,"l":781.9402097311,"c":796.0558105111,"v":1444670.4435436286,"t":1731700800}
+{"o":796.0558105111,"h":808.4348809417,"l":788.961721521,"c":801.237068316,"v":1486425.2353712425,"t":1731704400}
+{"o":801.237068316,"h":803.8951165653,"l":796.3493743515,"c":798.3727411877,"v":1415374.0169595783,"t":1731708000}
+{"o":798.3727411877,"h":806.5697278353,"l":798.2690795029,"c":799.5879947397,"v":1467185.1411241316,"t":1731711600}
+{"o":799.5879947397,"h":799.7963699768,"l":790.1089358644,"c":794.8313480885,"v":1279869.690107685,"t":1731715200}
+{"o":794.8313480885,"h":801.5993586811,"l":794.0297584897,"c":799.7925307534,"v":1027561.0468083158,"t":1731718800}
+{"o":799.7925307534,"h":805.0485256654,"l":798.4323643603,"c":800.8290781289,"v":1124240.7808721366,"t":1731722400}
+{"o":800.8290781289,"h":811.2311594665,"l":800.5772775968,"c":810.2074189466,"v":1090406.9482426711,"t":1731726000}
+{"o":810.2074189466,"h":811.9312308348,"l":804.5117402108,"c":804.9382969672,"v":1040444.7266830876,"t":1731729600}
+{"o":804.9382969672,"h":812.2751038347,"l":803.4642854815,"c":809.0861851661,"v":885156.1070074671,"t":1731733200}
+{"o":809.0861851661,"h":809.0861851661,"l":799.7309699002,"c":800.6143762235,"v":1204065.494430196,"t":1731736800}
+{"o":800.6143762235,"h":805.9192456469,"l":799.6219617857,"c":801.2990154335,"v":1104764.8894370161,"t":1731740400}
+{"o":801.2990154335,"h":803.934426736,"l":798.0548576387,"c":802.4259332393,"v":1142269.5495158117,"t":1731744000}
+{"o":802.4259332393,"h":804.5394859613,"l":795.9490830804,"c":795.9490830804,"v":1179049.6107811292,"t":1731747600}
+{"o":795.9490830804,"h":801.8807976402,"l":795.402917753,"c":798.9689634506,"v":1216734.9167181749,"t":1731751200}
+{"o":798.9689634506,"h":816.060702477,"l":792.7223961416,"c":816.060702477,"v":1177055.5788995281,"t":1731754800}
+{"o":816.060702477,"h":831.2871721957,"l":806.2660779546,"c":821.8183712574,"v":1648154.0158066044,"t":1731758400}
+{"o":821.8183712574,"h":829.1505528157,"l":816.2831475717,"c":816.8666033467,"v":1367365.6229081731,"t":1731762000}
+{"o":816.8666033467,"h":821.6889057344,"l":812.0756042626,"c":814.4127260626,"v":1415117.379621356,"t":1731765600}
+{"o":814.4127260626,"h":815.2975978907,"l":801.7817284104,"c":806.356298465,"v":1496498.5554460161,"t":1731769200}
+{"o":806.356298465,"h":809.7580849677,"l":800.2799724024,"c":803.9054007832,"v":1357927.8536210663,"t":1731772800}
+{"o":803.9054007832,"h":810.7979378895,"l":527.3925291068,"c":612.4631599613,"v":1323270.8108442284,"t":1731776400}
+{"o":612.4631599613,"h":616.5212944664,"l":611.2042437864,"c":615.308841883,"v":1461071.0247236949,"t":1731780000}
+{"o":615.308841883,"h":647.6234350278,"l":613.4065462033,"c":620.7385807153,"v":1225933.0114599096,"t":1731783600}
+{"o":620.7385807153,"h":622.6739998592,"l":616.4796609317,"c":618.3716813169,"v":1272653.5585093817,"t":1731787200}
+{"o":618.3716813169,"h":647.0372727216,"l":617.2617278594,"c":624.1745025704,"v":1187604.7077016667,"t":1731790800}
+{"o":624.1745025704,"h":625.6598552678,"l":616.5560900855,"c":616.5560900855,"v":1152618.7266602172,"t":1731794400}
+{"o":616.5560900855,"h":622.3444391229,"l":615.9759758525,"c":620.8528648805,"v":1168851.909350649,"t":1731798000}
+{"o":620.8528648805,"h":628.9378970649,"l":620.3739701345,"c":626.2932862037,"v":1229209.8517869166,"t":1731801600}
+{"o":626.2932862037,"h":631.5871604252,"l":616.6396687776,"c":621.8689252899,"v":1578407.1054954461,"t":1731805200}
+{"o":621.8689252899,"h":625.4393389841,"l":610.4743576441,"c":622.1392848286,"v":2043419.9841375847,"t":1731808800}
+{"o":622.1392848286,"h":637.2441803163,"l":618.7613781013,"c":636.7735272582,"v":1579721.8311365843,"t":1731812400}
+{"o":636.7735272582,"h":678.0979200731,"l":636.7604759399,"c":675.3060759602,"v":2034823.3862728649,"t":1731816000}
+{"o":675.3060759602,"h":704.582484579,"l":673.3063015942,"c":696.4042241754,"v":1553509.7896463561,"t":1731819600}
+{"o":696.4042241754,"h":706.3004483207,"l":693.8957603267,"c":705.1821913607,"v":1456751.546495016,"t":1731823200}
+{"o":705.1821913607,"h":705.932407974,"l":676.8441524139,"c":678.7227576171,"v":1227201.4784584413,"t":1731826800}
+{"o":678.7227576171,"h":692.3460484417,"l":678.6976502825,"c":680.2851959726,"v":1429582.926504198,"t":1731830400}
+{"o":680.2851959726,"h":682.9789068357,"l":674.545076144,"c":681.6010038603,"v":1403387.7610661737,"t":1731834000}
+{"o":681.6010038603,"h":703.6296045303,"l":679.5104031296,"c":692.4812978042,"v":1489597.3053079287,"t":1731837600}
+{"o":692.4812978042,"h":697.8697753325,"l":675.2525328299,"c":678.7788310126,"v":1530663.8455551127,"t":1731841200}
+{"o":557.4684419629,"h":558.0849152752,"l":553.5095664565,"c":557.4684419629,"v":201342.8923174231,"t":1724644800}
+{"o":557.4684419629,"h":557.7448383511,"l":552.2087829862,"c":552.5792081112,"v":178743.4458716336,"t":1724648400}
+{"o":552.5792081112,"h":553.4221543879,"l":548.5439828942,"c":550.8243789622,"v":312730.6907859324,"t":1724652000}
+{"o":550.8243789622,"h":552.5388346224,"l":548.4497245533,"c":551.1008479332,"v":241081.3625809825,"t":1724655600}
+{"o":551.1008479332,"h":556.6639596221,"l":550.1588128323,"c":553.4387833338,"v":201840.8700603341,"t":1724659200}
+{"o":553.4387833338,"h":556.528690802,"l":548.9388068058,"c":556.318247705,"v":263608.3629433073,"t":1724662800}
+{"o":556.318247705,"h":561.6370946776,"l":555.4028081257,"c":558.5252762689,"v":226676.0350666586,"t":1724666400}
+{"o":558.5252762689,"h":560.8073854003,"l":554.7713333856,"c":555.4482777452,"v":238084.6287677172,"t":1724670000}
+{"o":555.4482777452,"h":558.2765250938,"l":549.6007399888,"c":551.9379429057,"v":296608.2404038453,"t":1724673600}
+{"o":551.9379429057,"h":555.8582053433,"l":550.400246787,"c":554.810574423,"v":321771.4983759169,"t":1724677200}
+{"o":554.810574423,"h":559.8977114282,"l":537.7594748102,"c":544.7837959267,"v":628144.549073454,"t":1724680800}
+{"o":544.7837959267,"h":548.2433441212,"l":540.2338485356,"c":545.9849054959,"v":362356.5298499556,"t":1724684400}
+{"o":545.9849054959,"h":550.0160552739,"l":543.6012484791,"c":547.4987353027,"v":267327.0445592905,"t":1724688000}
+{"o":547.4987353027,"h":548.1676902327,"l":539.8851219623,"c":546.3142165998,"v":469580.5236156543,"t":1724691600}
+{"o":546.3142165998,"h":552.9860389747,"l":542.6862015825,"c":551.405645113,"v":453877.897631907,"t":1724695200}
+{"o":551.405645113,"h":551.8226211181,"l":546.8260628255,"c":548.2532123711,"v":287824.1820618703,"t":1724698800}
+{"o":548.2532123711,"h":552.7623750341,"l":546.138445007,"c":551.0285396287,"v":304577.9021505172,"t":1724702400}
+{"o":551.0285396287,"h":551.3299019367,"l":542.7445579266,"c":546.7499296343,"v":359703.3522935493,"t":1724706000}
+{"o":546.7499296343,"h":549.2910175839,"l":544.6318423292,"c":546.3041943926,"v":265629.9245923416,"t":1724709600}
+{"o":546.3041943926,"h":549.2119055282,"l":544.042793534,"c":545.2070980092,"v":239186.2856274956,"t":1724713200}
+{"o":545.2070980092,"h":549.1813138621,"l":544.923114082,"c":546.8185005077,"v":296936.8178408362,"t":1724716800}
+{"o":546.8185005077,"h":551.5667439177,"l":546.3956283953,"c":549.105429404,"v":259450.2892614623,"t":1724720400}
+{"o":549.105429404,"h":551.8096543077,"l":548.3143572393,"c":549.0630168824,"v":222876.1793643499,"t":1724724000}
+{"o":549.0630168824,"h":550.5445321701,"l":546.2202965082,"c":550.179718214,"v":184021.7421276582,"t":1724727600}
+{"o":550.179718214,"h":551.4928377871,"l":548.3829231114,"c":550.3333721195,"v":196005.9831847799,"t":1724731200}
+{"o":550.3333721195,"h":554.0914379026,"l":550.013693997,"c":552.9372121655,"v":228783.3145348121,"t":1724734800}
+{"o":552.9372121655,"h":552.9876351184,"l":546.7282396455,"c":548.5541821562,"v":217242.4633151303,"t":1724738400}
+{"o":548.5541821562,"h":549.5482463273,"l":544.68178337,"c":547.1791327194,"v":203718.2876265134,"t":1724742000}
+{"o":547.1791327194,"h":548.3708189437,"l":543.6219994381,"c":544.5443293867,"v":229319.0148500064,"t":1724745600}
+{"o":544.5443293867,"h":547.1652695421,"l":541.8973479751,"c":543.003692863,"v":227705.9012430392,"t":1724749200}
+{"o":543.003692863,"h":543.003692863,"l":532.3717358333,"c":533.1101559768,"v":348793.8773386792,"t":1724752800}
+{"o":533.1101559768,"h":537.4905790043,"l":532.0102758013,"c":535.1028287755,"v":199508.0586800718,"t":1724756400}
+{"o":535.1028287755,"h":535.8471061855,"l":529.8984355228,"c":535.1981714716,"v":267115.4771116725,"t":1724760000}
+{"o":535.1981714716,"h":539.3706987476,"l":532.4114658359,"c":534.9051011609,"v":365378.6692820969,"t":1724763600}
+{"o":534.9051011609,"h":540.5483602398,"l":531.9774318685,"c":533.3970252986,"v":420388.8384040934,"t":1724767200}
+{"o":533.3970252986,"h":537.205609015,"l":531.3481726508,"c":533.2662101874,"v":332161.0922364415,"t":1724770800}
+{"o":533.2662101874,"h":538.8543687436,"l":531.6332635859,"c":532.9175227621,"v":328533.8146282505,"t":1724774400}
+{"o":532.9175227621,"h":537.6572025035,"l":532.3552490003,"c":537.526220862,"v":205163.4185313783,"t":1724778000}
+{"o":537.526220862,"h":539.6713185529,"l":535.3466279779,"c":539.1018412478,"v":267756.4439307522,"t":1724781600}
+{"o":539.1018412478,"h":539.4852327686,"l":535.5406120819,"c":537.5886191482,"v":216139.4573771671,"t":1724785200}
+{"o":537.5886191482,"h":538.0140540373,"l":534.1279908802,"c":534.3946235268,"v":188421.0671885833,"t":1724788800}
+{"o":534.3946235268,"h":535.0445876183,"l":511.6894030989,"c":517.8154974982,"v":664117.174399202,"t":1724792400}
+{"o":517.8154974982,"h":524.6237446292,"l":499.1004686591,"c":517.5240766953,"v":932371.2147016388,"t":1724796000}
+{"o":517.5240766953,"h":518.8295382149,"l":511.1075611706,"c":513.7325495868,"v":310878.5023381708,"t":1724799600}
+{"o":513.7325495868,"h":514.0987821839,"l":508.6227070796,"c":510.6891884344,"v":295602.4812391739,"t":1724803200}
+{"o":510.6891884344,"h":515.0124845253,"l":508.5682432665,"c":514.0646623585,"v":261578.7066659431,"t":1724806800}
+{"o":514.0646623585,"h":514.3388161706,"l":510.1081603947,"c":513.6185492155,"v":250883.4116256402,"t":1724810400}
+{"o":513.6185492155,"h":518.9949217562,"l":512.9018542265,"c":518.475388348,"v":306897.3972948898,"t":1724814000}
+{"o":518.475388348,"h":518.9497953058,"l":515.1648108578,"c":515.6984402352,"v":199389.9117685769,"t":1724817600}
+{"o":515.6984402352,"h":520.6385989546,"l":514.9570714978,"c":515.7842295285,"v":251988.2978858013,"t":1724821200}
+{"o":515.7842295285,"h":516.1744487749,"l":514.3769103695,"c":514.9384941717,"v":159661.0456879042,"t":1724824800}
+{"o":514.9384941717,"h":537.5642309541,"l":500.2939518285,"c":524.9297255068,"v":344911.4413704812,"t":1724828400}
+{"o":524.9297255068,"h":531.612655287,"l":501.4611940304,"c":509.3027224749,"v":323763.4862671291,"t":1724832000}
+{"o":509.3027224749,"h":519.7757006246,"l":508.8292423953,"c":519.4271625985,"v":279487.0337600039,"t":1724835600}
+{"o":519.4271625985,"h":519.816102217,"l":478.12145647,"c":508.1270398503,"v":285381.4247193256,"t":1724839200}
+{"o":508.1270398503,"h":511.3582888227,"l":507.3468106732,"c":509.4803678619,"v":212937.6854868765,"t":1724842800}
+{"o":509.4803678619,"h":530.3482785565,"l":508.859634876,"c":514.3335881035,"v":242828.0593508127,"t":1724846400}
+{"o":514.3335881035,"h":533.2780918123,"l":505.7347313093,"c":523.6811350923,"v":317933.904146669,"t":1724850000}
+{"o":523.6811350923,"h":529.7295723746,"l":519.1724544855,"c":522.6549934682,"v":419665.2784581839,"t":1724853600}
+{"o":522.6549934682,"h":522.6549934682,"l":499.8933774304,"c":504.6237310834,"v":415733.1836576694,"t":1724857200}
+{"o":504.6237310834,"h":520.8099330392,"l":490.6543795426,"c":502.9654614554,"v":656636.9058393226,"t":1724860800}
+{"o":502.9654614554,"h":504.4593752301,"l":498.3633359618,"c":500.0691855579,"v":328601.2052796587,"t":1724864400}
+{"o":500.0691855579,"h":508.9832751659,"l":499.4805762354,"c":508.7308437708,"v":286459.6541805344,"t":1724868000}
+{"o":508.7308437708,"h":512.6840615347,"l":505.6511603867,"c":507.7187645358,"v":389798.7326316854,"t":1724871600}
+{"o":507.7187645358,"h":514.8024675046,"l":503.924263587,"c":507.180100258,"v":478550.0731387372,"t":1724875200}
+{"o":507.180100258,"h":509.7986623301,"l":502.6859329932,"c":503.4955386698,"v":302452.5828294641,"t":1724878800}
+{"o":503.4955386698,"h":505.0147883453,"l":498.1869222528,"c":504.801545476,"v":304958.2506565077,"t":1724882400}
+{"o":504.801545476,"h":507.6410519682,"l":503.3472554475,"c":506.5114300261,"v":185244.9282334874,"t":1724886000}
+{"o":506.5114300261,"h":510.2071159174,"l":505.7284078271,"c":507.7944130917,"v":241055.9668401738,"t":1724889600}
+{"o":507.7944130917,"h":509.6300683813,"l":503.2009848123,"c":504.7876463717,"v":241781.996538566,"t":1724893200}
+{"o":504.7876463717,"h":506.7005667308,"l":502.9955696171,"c":506.3486507472,"v":179442.9123991026,"t":1724896800}
+{"o":506.3486507472,"h":507.2142777641,"l":503.3211408334,"c":504.0800742279,"v":159876.9723760239,"t":1724900400}
+{"o":504.0800742279,"h":506.1256551967,"l":503.7367253583,"c":504.8520924498,"v":201904.3502704884,"t":1724904000}
+{"o":504.8520924498,"h":507.8863144641,"l":503.8814895985,"c":507.5445765841,"v":204528.7793301389,"t":1724907600}
+{"o":507.5445765841,"h":511.3941289683,"l":506.8876184454,"c":509.2882547926,"v":240412.0295976212,"t":1724911200}
+{"o":509.2882547926,"h":510.2610472819,"l":508.4142119814,"c":508.9988636557,"v":141627.5783849967,"t":1724914800}
+{"o":508.9988636557,"h":510.8530399807,"l":508.0731521199,"c":510.440847639,"v":184976.3052243324,"t":1724918400}
+{"o":510.440847639,"h":513.4393576226,"l":509.7969261362,"c":511.2003968805,"v":183634.6197412548,"t":1724922000}
+{"o":511.2003968805,"h":515.360798624,"l":509.9599709056,"c":513.1340582831,"v":163309.1261548036,"t":1724925600}
+{"o":513.1340582831,"h":519.1744453637,"l":512.9860592329,"c":514.8490372281,"v":261520.7737256405,"t":1724929200}
+{"o":514.8490372281,"h":516.3431406916,"l":513.2549763136,"c":514.4361718574,"v":248883.1128355162,"t":1724932800}
+{"o":514.4361718574,"h":524.504614635,"l":511.6166944908,"c":523.4499915264,"v":272092.760206398,"t":1724936400}
+{"o":523.4499915264,"h":524.93577506,"l":520.7707594843,"c":522.8992684335,"v":328313.2665932123,"t":1724940000}
+{"o":522.8992684335,"h":530.1990365516,"l":508.6831037944,"c":511.5066290917,"v":367270.664500787,"t":1724943600}
+{"o":511.5066290917,"h":514.1330010112,"l":503.3338101292,"c":504.7795086234,"v":337258.0305645209,"t":1724947200}
+{"o":504.7795086234,"h":506.3221434449,"l":482.3738611193,"c":485.0795093669,"v":283220.4648643147,"t":1724950800}
+{"o":485.0795093669,"h":485.1589369936,"l":467.3160735687,"c":469.2205206263,"v":617764.2574366567,"t":1724954400}
+{"o":469.2205206263,"h":474.4377525571,"l":462.8300673322,"c":471.1872962702,"v":465108.4724845126,"t":1724958000}
+{"o":471.1872962702,"h":474.8150974609,"l":467.6785294428,"c":470.925562338,"v":276333.0195084587,"t":1724961600}
+{"o":470.925562338,"h":471.0301369206,"l":467.6199659362,"c":467.9674584194,"v":268105.2642229809,"t":1724965200}
+{"o":467.9674584194,"h":470.5466704905,"l":463.7275936736,"c":469.4902783831,"v":280991.1905597745,"t":1724968800}
+{"o":469.4902783831,"h":471.3710330436,"l":468.1321071458,"c":470.2284705457,"v":193126.1043551592,"t":1724972400}
+{"o":470.2284705457,"h":473.9272615242,"l":468.8544486419,"c":471.5564027239,"v":222614.237112982,"t":1724976000}
+{"o":471.5564027239,"h":472.7221734426,"l":468.3435139689,"c":469.9363568621,"v":183617.2585420298,"t":1724979600}
+{"o":469.9363568621,"h":470.7911064015,"l":464.9410811544,"c":467.5211249789,"v":240869.7024170815,"t":1724983200}
+{"o":467.5211249789,"h":467.6250502915,"l":464.641587326,"c":465.9154492442,"v":198061.1974444937,"t":1724986800}
+{"o":465.9154492442,"h":469.8016658384,"l":465.9154492442,"c":467.3351532204,"v":191087.7533898417,"t":1724990400}
+{"o":467.3351532204,"h":467.5882617579,"l":460.8305598986,"c":463.6331197845,"v":277367.9070622437,"t":1724994000}
+{"o":463.6331197845,"h":469.1917325583,"l":461.5713387927,"c":468.7646805356,"v":200172.2310933843,"t":1724997600}
+{"o":468.7646805356,"h":469.660182833,"l":466.769464295,"c":466.8794624278,"v":160345.3551327318,"t":1725001200}
+{"o":466.8794624278,"h":469.891377621,"l":466.8172970107,"c":468.4601742261,"v":162279.8267425291,"t":1725004800}
+{"o":468.4601742261,"h":470.3640749994,"l":467.9259499879,"c":469.5435365393,"v":170206.6993906202,"t":1725008400}
+{"o":469.5435365393,"h":470.2449963937,"l":467.7098761568,"c":468.4346421191,"v":148517.2774092304,"t":1725012000}
+{"o":468.4346421191,"h":490.3993070706,"l":464.7982430361,"c":486.7383762029,"v":172247.3014001337,"t":1725015600}
+{"o":486.7383762029,"h":493.9156939052,"l":486.150700116,"c":491.1447785922,"v":356528.733346588,"t":1725019200}
+{"o":491.1447785922,"h":493.473446167,"l":484.4381349561,"c":490.7553929497,"v":313352.1022233748,"t":1725022800}
+{"o":490.7553929497,"h":492.7636020199,"l":476.0449455548,"c":476.5595231976,"v":476421.5657161726,"t":1725026400}
+{"o":476.5595231976,"h":481.734338577,"l":463.996706294,"c":472.4732428187,"v":701521.9853823803,"t":1725030000}
+{"o":472.4732428187,"h":476.9204465588,"l":468.5123416425,"c":474.7172836163,"v":506126.8996001479,"t":1725033600}
+{"o":474.7172836163,"h":478.1940203268,"l":472.5795655526,"c":476.754051308,"v":273680.7298396445,"t":1725037200}
+{"o":476.754051308,"h":488.9471724877,"l":476.4013214955,"c":485.8997028852,"v":401422.1593776923,"t":1725040800}
+{"o":485.8997028852,"h":485.8997028852,"l":480.4367921884,"c":482.0725929979,"v":288269.6811229417,"t":1725044400}
+{"o":482.0725929979,"h":484.3030992135,"l":480.8953457743,"c":483.578799821,"v":218564.2994790306,"t":1725048000}
+{"o":483.578799821,"h":485.8158314859,"l":482.7829006231,"c":483.8124399246,"v":188955.3901568601,"t":1725051600}
+{"o":483.8124399246,"h":489.2156895304,"l":483.6235344282,"c":488.0714362698,"v":280877.989382532,"t":1725055200}
+{"o":488.0714362698,"h":491.3648292427,"l":487.814230989,"c":489.2269028777,"v":223074.3877753684,"t":1725058800}
+{"o":489.2269028777,"h":493.5210840215,"l":488.7804218528,"c":490.3717918012,"v":204963.6777250324,"t":1725062400}
+{"o":490.3717918012,"h":491.0401834382,"l":488.816741798,"c":488.9668137885,"v":158118.4667990891,"t":1725066000}
+{"o":488.9668137885,"h":489.6006310578,"l":487.5018547543,"c":489.5873092617,"v":165489.6698633517,"t":1725069600}
+{"o":489.5873092617,"h":492.1485794975,"l":489.074894199,"c":490.2233015253,"v":129181.6749132634,"t":1725073200}
+{"o":490.2233015253,"h":491.9420463847,"l":489.9558371029,"c":491.5830631092,"v":98951.3871288486,"t":1725076800}
+{"o":491.5830631092,"h":491.5830631092,"l":487.9822392311,"c":488.1659567056,"v":128294.9643528563,"t":1725080400}
+{"o":488.1659567056,"h":490.4865050566,"l":487.1143172574,"c":489.1098778419,"v":109822.3134480957,"t":1725084000}
+{"o":489.1098778419,"h":489.8550849052,"l":487.1567725332,"c":487.9687582868,"v":110189.0069922142,"t":1725087600}
+{"o":487.9687582868,"h":488.7489039917,"l":481.9238404424,"c":482.0612025606,"v":143315.1150179802,"t":1725091200}
+{"o":482.0612025606,"h":484.8620419795,"l":479.5354343689,"c":484.3205938232,"v":133699.0297880617,"t":1725094800}
+{"o":484.3205938232,"h":487.491418835,"l":483.8545950449,"c":486.1790657114,"v":121575.1286053257,"t":1725098400}
+{"o":486.1790657114,"h":487.030476485,"l":484.9678347239,"c":485.7668643279,"v":102286.8397274385,"t":1725102000}
+{"o":485.7668643279,"h":486.7495538083,"l":484.2228996353,"c":485.3675048157,"v":112389.29514771,"t":1725105600}
+{"o":485.3675048157,"h":485.9988314697,"l":481.4271778961,"c":481.6048336401,"v":194378.2341298984,"t":1725109200}
+{"o":481.6048336401,"h":484.0452563521,"l":480.7083315983,"c":483.0065805125,"v":148160.6944362982,"t":1725112800}
+{"o":483.0065805125,"h":484.4775112372,"l":481.8173997105,"c":484.2066613178,"v":124960.3525302911,"t":1725116400}
+{"o":484.2066613178,"h":484.6254957594,"l":480.9537514657,"c":482.5401253039,"v":136173.1117842361,"t":1725120000}
+{"o":482.5401253039,"h":483.2912998774,"l":478.365179799,"c":481.2319211496,"v":184324.8415233045,"t":1725123600}
+{"o":481.2319211496,"h":484.0155305946,"l":479.7044846023,"c":480.081725973,"v":141310.7761448869,"t":1725127200}
+{"o":480.081725973,"h":480.4120404231,"l":477.19523936,"c":478.4464676241,"v":124947.3546962879,"t":1725130800}
+{"o":478.4464676241,"h":480.6417660486,"l":476.7814059038,"c":479.9088846596,"v":145544.7555329695,"t":1725134400}
+{"o":479.9088846596,"h":483.2684701325,"l":478.9323840694,"c":481.9100938559,"v":138845.0904385542,"t":1725138000}
+{"o":481.9100938559,"h":482.9485541346,"l":479.7679767639,"c":479.8995619183,"v":114574.3335907166,"t":1725141600}
+{"o":479.8995619183,"h":480.8435992593,"l":478.1122280741,"c":479.7745692011,"v":102323.3010783323,"t":1725145200}
+{"o":479.7745692011,"h":480.7487680954,"l":478.5169026232,"c":479.8566009552,"v":136536.2534633812,"t":1725148800}
+{"o":479.8566009552,"h":481.1148965864,"l":472.4049965752,"c":474.3517879837,"v":219603.6189701036,"t":1725152400}
+{"o":474.3517879837,"h":475.6438168098,"l":471.6363158496,"c":475.6182383773,"v":246344.373999916,"t":1725156000}
+{"o":475.6182383773,"h":477.3529957629,"l":474.673175971,"c":476.0990975092,"v":119618.3164628297,"t":1725159600}
+{"o":476.0990975092,"h":476.0990975092,"l":473.411433955,"c":474.772352413,"v":111361.2515855949,"t":1725163200}
+{"o":474.772352413,"h":475.411826281,"l":465.2632663066,"c":467.0857539819,"v":211295.6542968984,"t":1725166800}
+{"o":467.0857539819,"h":471.4652850419,"l":466.8257058785,"c":471.083316982,"v":144869.0024147755,"t":1725170400}
+{"o":471.083316982,"h":472.2062925538,"l":468.891983728,"c":471.5174620723,"v":168141.8501566252,"t":1725174000}
+{"o":471.5174620723,"h":471.6315702646,"l":465.6979606031,"c":466.3797627057,"v":162912.309172562,"t":1725177600}
+{"o":466.3797627057,"h":473.7909046778,"l":464.8006031937,"c":469.7528566382,"v":193402.5858656077,"t":1725181200}
+{"o":469.7528566382,"h":470.306429724,"l":466.2325971489,"c":467.034839698,"v":182600.2974237347,"t":1725184800}
+{"o":467.034839698,"h":472.380427966,"l":466.0459251244,"c":472.0892603171,"v":175363.4163016657,"t":1725188400}
+{"o":472.0892603171,"h":472.9901643503,"l":468.510724516,"c":469.0815540801,"v":140097.812390915,"t":1725192000}
+{"o":469.0815540801,"h":471.2370565607,"l":463.0169226119,"c":470.9046901828,"v":218384.1903819178,"t":1725195600}
+{"o":470.9046901828,"h":474.7965896316,"l":465.4717178798,"c":471.9775292448,"v":391449.8589740403,"t":1725199200}
+{"o":471.9775292448,"h":482.5911940938,"l":470.7931266116,"c":480.6763745655,"v":373189.8066979314,"t":1725202800}
+{"o":480.6763745655,"h":482.2627212831,"l":475.0892609441,"c":476.0797519549,"v":233336.6076861095,"t":1725206400}
+{"o":476.0797519549,"h":477.9926178434,"l":472.2542646672,"c":474.873212066,"v":204053.5981137351,"t":1725210000}
+{"o":474.873212066,"h":484.2078303439,"l":474.0862659011,"c":482.4003086714,"v":288482.1693340751,"t":1725213600}
+{"o":482.4003086714,"h":486.5487963637,"l":480.4697383305,"c":484.1914859327,"v":263467.5323078248,"t":1725217200}
+{"o":484.1914859327,"h":487.3184013772,"l":481.2533279393,"c":483.0676432796,"v":356564.4816614072,"t":1725220800}
+{"o":483.0676432796,"h":483.3278485889,"l":476.4617194403,"c":479.1155497152,"v":186902.9904059448,"t":1725224400}
+{"o":479.1155497152,"h":479.5859161173,"l":458.1313827122,"c":462.2296496128,"v":423193.3165275977,"t":1725228000}
+{"o":462.2296496128,"h":467.1484971005,"l":456.274317165,"c":460.0193487104,"v":386787.0555146352,"t":1725231600}
+{"o":460.0193487104,"h":466.6362272196,"l":454.9348149422,"c":459.6165308188,"v":284551.087086445,"t":1725235200}
+{"o":459.6165308188,"h":462.65033263,"l":457.9204756629,"c":460.0954272441,"v":229222.9095858834,"t":1725238800}
+{"o":460.0954272441,"h":463.3850908201,"l":455.5421690765,"c":458.4723078954,"v":227467.4384804949,"t":1725242400}
+{"o":458.4723078954,"h":462.8741454679,"l":458.229241091,"c":461.7430469781,"v":221636.1129759276,"t":1725246000}
+{"o":461.7430469781,"h":463.1165016322,"l":451.4474308641,"c":452.2551716074,"v":304002.550863226,"t":1725249600}
+{"o":452.2551716074,"h":460.9056849551,"l":452.0485138903,"c":457.8946017055,"v":270891.4875732295,"t":1725253200}
+{"o":457.8946017055,"h":460.0582993666,"l":455.0336861154,"c":456.7264309023,"v":175303.8105685173,"t":1725256800}
+{"o":456.7264309023,"h":458.8182317876,"l":449.8918142502,"c":452.6374994763,"v":201888.140068463,"t":1725260400}
+{"o":452.6374994763,"h":463.1620003175,"l":451.3079755065,"c":460.6352590817,"v":303925.8544347477,"t":1725264000}
+{"o":460.6352590817,"h":467.4438355434,"l":457.4629844262,"c":466.9855564619,"v":284082.3857654363,"t":1725267600}
+{"o":466.9855564619,"h":471.3802854771,"l":465.5547949743,"c":468.143508049,"v":297929.3566224714,"t":1725271200}
+{"o":468.143508049,"h":470.4372848985,"l":455.8658720858,"c":460.4881135143,"v":187722.9532773389,"t":1725274800}
+{"o":460.4881135143,"h":462.8478472338,"l":458.9218421758,"c":460.92127248,"v":179143.2245114598,"t":1725278400}
+{"o":460.92127248,"h":462.8019709157,"l":456.7820285396,"c":457.0149511892,"v":180743.7613174086,"t":1725282000}
+{"o":457.0149511892,"h":465.7532734551,"l":454.3678902543,"c":464.3140255805,"v":339335.4295929453,"t":1725285600}
+{"o":464.3140255805,"h":466.2178328836,"l":462.4633547656,"c":463.1507200904,"v":245910.2120606502,"t":1725289200}
+{"o":463.1507200904,"h":466.1515346023,"l":460.2850826331,"c":460.9502858211,"v":227228.7826338094,"t":1725292800}
+{"o":460.9502858211,"h":467.005703959,"l":460.9502858211,"c":465.8400060941,"v":246984.099324296,"t":1725296400}
+{"o":465.8400060941,"h":467.7441796124,"l":463.0569228596,"c":465.6978218723,"v":202648.3480248898,"t":1725300000}
+{"o":465.6978218723,"h":466.5855889788,"l":464.0837027464,"c":464.827314361,"v":151526.5296159398,"t":1725303600}
+{"o":464.827314361,"h":471.6489457239,"l":463.9162547463,"c":470.5302583895,"v":268512.4725618073,"t":1725307200}
+{"o":470.5302583895,"h":472.0496959123,"l":467.7085181978,"c":468.8734036274,"v":274015.5960285415,"t":1725310800}
+{"o":468.8734036274,"h":471.4804154435,"l":468.1897031009,"c":471.096140793,"v":214448.120225904,"t":1725314400}
+{"o":471.096140793,"h":480.906747654,"l":470.2269667585,"c":479.1809709066,"v":175443.2451907448,"t":1725318000}
+{"o":479.1809709066,"h":480.2183526016,"l":471.3384214355,"c":474.4167519134,"v":197847.2446550337,"t":1725321600}
+{"o":474.4167519134,"h":476.0236219794,"l":472.4815912878,"c":475.8542208114,"v":212257.4622405466,"t":1725325200}
+{"o":475.8542208114,"h":482.6977196975,"l":475.482922756,"c":476.978487542,"v":349831.8499130214,"t":1725328800}
+{"o":476.978487542,"h":478.5350240554,"l":475.5703854488,"c":476.0874156514,"v":225387.1912836342,"t":1725332400}
+{"o":476.0874156514,"h":477.3971423528,"l":472.605175804,"c":474.0930770155,"v":292033.5288525484,"t":1725336000}
+{"o":474.0930770155,"h":475.9500723364,"l":472.4525387648,"c":474.2835383379,"v":183440.486629285,"t":1725339600}
+{"o":474.2835383379,"h":474.3110497804,"l":469.1398443099,"c":469.5441702748,"v":194109.9707138769,"t":1725343200}
+{"o":469.5441702748,"h":473.621417974,"l":469.5441702748,"c":472.7642129985,"v":154301.4333664629,"t":1725346800}
+{"o":472.7642129985,"h":472.9417961779,"l":466.4543245407,"c":467.9920199181,"v":238681.3589739147,"t":1725350400}
+{"o":467.9920199181,"h":481.2846357838,"l":467.8125615318,"c":479.6302602247,"v":180313.8220939339,"t":1725354000}
+{"o":479.6302602247,"h":482.6367746545,"l":479.0031354863,"c":480.8148290874,"v":161660.9301910314,"t":1725357600}
+{"o":480.8148290874,"h":483.0271235772,"l":480.0215367019,"c":482.3878438598,"v":164365.4058934411,"t":1725361200}
+{"o":482.3878438598,"h":486.6732108929,"l":482.177231287,"c":482.7983254411,"v":228175.1270744653,"t":1725364800}
+{"o":482.7983254411,"h":483.9031337545,"l":437.7762717274,"c":439.0335846257,"v":396734.5531670057,"t":1725368400}
+{"o":439.0335846257,"h":439.0335846257,"l":433.9983991788,"c":434.6772687874,"v":387104.314523902,"t":1725372000}
+{"o":434.6772687874,"h":436.3173189586,"l":429.7846875681,"c":432.8186489165,"v":340067.6032614152,"t":1725375600}
+{"o":432.8186489165,"h":435.674839577,"l":431.3479087355,"c":433.6055229566,"v":272713.688047125,"t":1725379200}
+{"o":433.6055229566,"h":438.4872192127,"l":433.2780674802,"c":434.136645339,"v":294176.0765472366,"t":1725382800}
+{"o":434.136645339,"h":437.8221252839,"l":432.9110489009,"c":437.0023871561,"v":264999.8493369815,"t":1725386400}
+{"o":437.0023871561,"h":441.1132120254,"l":436.2932492054,"c":436.8129358502,"v":296569.3231865728,"t":1725390000}
+{"o":436.8129358502,"h":438.9577516422,"l":434.0079951639,"c":435.6202533981,"v":224466.2674593254,"t":1725393600}
+{"o":435.6202533981,"h":436.0103266952,"l":431.4387900614,"c":434.1796771876,"v":235676.2067839607,"t":1725397200}
+{"o":434.1796771876,"h":434.959593143,"l":431.7234158729,"c":432.0568941448,"v":150230.8842043442,"t":1725400800}
+{"o":432.0568941448,"h":432.3163695486,"l":424.1758632128,"c":425.6851640187,"v":289048.6112963302,"t":1725404400}
+{"o":425.6851640187,"h":429.9203955591,"l":413.9592489189,"c":422.4840850075,"v":331939.2670049237,"t":1725408000}
+{"o":422.4840850075,"h":425.6616107376,"l":408.9476238418,"c":423.3048685488,"v":772107.1621778494,"t":1725411600}
+{"o":423.3048685488,"h":425.6857166839,"l":421.1350452507,"c":424.2293227902,"v":236512.5783862387,"t":1725415200}
+{"o":424.2293227902,"h":427.0469860702,"l":423.9358510158,"c":426.0397138538,"v":176256.3300342019,"t":1725418800}
+{"o":426.0397138538,"h":426.9033202271,"l":423.4201523784,"c":426.496256226,"v":160992.2527250842,"t":1725422400}
+{"o":426.496256226,"h":458.4307135185,"l":422.2942476737,"c":454.7023551376,"v":178047.695886945,"t":1725426000}
+{"o":454.7023551376,"h":462.1159497414,"l":454.7023551376,"c":459.6700659933,"v":248020.6951957129,"t":1725429600}
+{"o":459.6700659933,"h":471.1726154543,"l":459.4933464184,"c":467.1389930612,"v":427378.527594533,"t":1725433200}
+{"o":467.1389930612,"h":468.742602183,"l":465.3024300272,"c":465.9529518164,"v":205524.8535832846,"t":1725436800}
+{"o":465.9529518164,"h":468.7761062045,"l":464.5852984102,"c":464.6149263358,"v":178461.3411984285,"t":1725440400}
+{"o":464.6149263358,"h":465.658061821,"l":460.6321633106,"c":460.94102557,"v":224800.697525446,"t":1725444000}
+{"o":460.94102557,"h":463.770842516,"l":459.4395306493,"c":460.8296077602,"v":185568.9569270866,"t":1725447600}
+{"o":460.8296077602,"h":464.6456265151,"l":458.8268012252,"c":461.3462448814,"v":261469.6485630382,"t":1725451200}
+{"o":461.3462448814,"h":464.2632002753,"l":458.6839641696,"c":463.7014740067,"v":333901.7262350292,"t":1725454800}
+{"o":463.7014740067,"h":479.3422161129,"l":451.1067699959,"c":466.0340704324,"v":591857.2369418791,"t":1725458400}
+{"o":466.0340704324,"h":470.6926911002,"l":462.1699764773,"c":469.3129624356,"v":528838.1024013595,"t":1725462000}
+{"o":469.3129624356,"h":473.509999559,"l":465.3743061892,"c":469.6834300744,"v":433040.4567183018,"t":1725465600}
+{"o":469.6834300744,"h":470.5190913337,"l":465.0530219057,"c":465.1084003686,"v":291244.1438508104,"t":1725469200}
+{"o":465.1084003686,"h":468.3367868017,"l":465.0723808081,"c":466.5692084854,"v":248200.5149054419,"t":1725472800}
+{"o":466.5692084854,"h":469.4953788323,"l":465.4449563471,"c":467.3137622065,"v":209815.6753764614,"t":1725476400}
+{"o":467.3137622065,"h":470.3914930116,"l":466.0153101116,"c":469.5842767313,"v":209812.9874320368,"t":1725480000}
+{"o":469.5842767313,"h":471.6046511094,"l":468.5457235159,"c":470.8715012538,"v":166555.3466406138,"t":1725483600}
+{"o":470.8715012538,"h":472.3293025127,"l":468.0821498607,"c":470.2708381173,"v":195530.3144261564,"t":1725487200}
+{"o":470.2708381173,"h":471.2423013665,"l":467.3199814594,"c":468.4514450769,"v":169335.3006663184,"t":1725490800}
+{"o":468.4514450769,"h":471.3136931299,"l":466.1078831483,"c":466.1204773869,"v":185678.3488652094,"t":1725494400}
+{"o":466.1204773869,"h":470.9332559085,"l":466.1204773869,"c":469.3757565244,"v":184929.0377182137,"t":1725498000}
+{"o":469.3757565244,"h":470.472811626,"l":466.3884949727,"c":466.7524047212,"v":232161.1214004747,"t":1725501600}
+{"o":466.7524047212,"h":466.7524047212,"l":460.4428385982,"c":461.5603853808,"v":276267.5257244815,"t":1725505200}
+{"o":461.5603853808,"h":470.8436584419,"l":460.5542862137,"c":468.1190132493,"v":216115.6374068271,"t":1725508800}
+{"o":468.1190132493,"h":468.6314108493,"l":463.6361282093,"c":464.1977868459,"v":207456.4415068786,"t":1725512400}
+{"o":464.1977868459,"h":465.1574047922,"l":458.8698825702,"c":463.1498370431,"v":219559.7726306375,"t":1725516000}
+{"o":463.1498370431,"h":467.6407733183,"l":462.8353657738,"c":466.7811824888,"v":177757.6969019745,"t":1725519600}
+{"o":466.7811824888,"h":469.3070503433,"l":464.1443717578,"c":465.5815203746,"v":184674.1601660954,"t":1725523200}
+{"o":465.5815203746,"h":465.9418902193,"l":461.9023162434,"c":463.8481903618,"v":175875.4565782938,"t":1725526800}
+{"o":463.8481903618,"h":465.6667731718,"l":462.1711269507,"c":464.8389910411,"v":193566.1377675202,"t":1725530400}
+{"o":464.8389910411,"h":467.0461994177,"l":463.1624807801,"c":465.882885377,"v":161342.6396812512,"t":1725534000}
+{"o":465.882885377,"h":470.3631038968,"l":462.5431268981,"c":467.7601415057,"v":335252.2805689762,"t":1725537600}
+{"o":467.7601415057,"h":473.1781471527,"l":466.9889760697,"c":471.8185985784,"v":418906.2230959071,"t":1725541200}
+{"o":471.8185985784,"h":474.7952378278,"l":462.5688140455,"c":462.5885743671,"v":500040.5888490643,"t":1725544800}
+{"o":462.5885743671,"h":464.1515047474,"l":455.3326685732,"c":458.0600029714,"v":495525.273237341,"t":1725548400}
+{"o":458.0600029714,"h":459.8777204421,"l":454.0020474754,"c":456.1303564347,"v":328091.7668309982,"t":1725552000}
+{"o":456.1303564347,"h":458.8657940687,"l":454.6218556905,"c":458.5286661535,"v":294149.2542245902,"t":1725555600}
+{"o":458.5286661535,"h":459.7976465264,"l":456.0852237212,"c":457.8725866412,"v":258925.4594668331,"t":1725559200}
+{"o":457.8725866412,"h":458.1300986134,"l":447.140968878,"c":450.3579677494,"v":458774.6534261316,"t":1725562800}
+{"o":450.3579677494,"h":452.4272704778,"l":448.9464054684,"c":449.9976418889,"v":211445.6724180126,"t":1725566400}
+{"o":449.9976418889,"h":454.7602412189,"l":449.8749004717,"c":453.988998131,"v":224888.5414649491,"t":1725570000}
+{"o":453.988998131,"h":455.4179576561,"l":450.2719692199,"c":454.3320271823,"v":170633.6190557472,"t":1725573600}
+{"o":454.3320271823,"h":454.9295112756,"l":452.5910160984,"c":453.7553068481,"v":157147.0939653934,"t":1725577200}
+{"o":453.7553068481,"h":455.4182553538,"l":451.0645687302,"c":453.9679567816,"v":201391.6076417428,"t":1725580800}
+{"o":453.9679567816,"h":458.1087245704,"l":451.5613345,"c":456.8301206247,"v":198824.0212513252,"t":1725584400}
+{"o":456.8301206247,"h":461.1387937517,"l":455.725534875,"c":460.2389287487,"v":208626.9282157581,"t":1725588000}
+{"o":460.2389287487,"h":461.3742224722,"l":458.3108482234,"c":458.3108482234,"v":196644.2428858639,"t":1725591600}
+{"o":458.3108482234,"h":460.0610403841,"l":457.2105777956,"c":457.410529876,"v":176144.466089377,"t":1725595200}
+{"o":457.410529876,"h":458.3459461631,"l":454.270410872,"c":456.6975039092,"v":177146.6021030113,"t":1725598800}
+{"o":456.6975039092,"h":457.4092763542,"l":454.8864405298,"c":456.7536138222,"v":146594.700971903,"t":1725602400}
+{"o":456.7536138222,"h":456.9201592495,"l":442.8350589947,"c":449.3256911047,"v":320684.6908232508,"t":1725606000}
+{"o":449.3256911047,"h":452.8926185522,"l":448.8641040467,"c":450.5885924373,"v":195281.9136681981,"t":1725609600}
+{"o":450.5885924373,"h":454.3728810104,"l":449.9471067789,"c":453.7868944441,"v":165099.2195181219,"t":1725613200}
+{"o":453.7868944441,"h":459.6202049522,"l":453.6428963528,"c":457.5482688879,"v":241406.3265738796,"t":1725616800}
+{"o":457.5482688879,"h":458.2542872347,"l":455.2117214227,"c":456.9079617489,"v":224644.6975370821,"t":1725620400}
+{"o":456.9079617489,"h":470.3844705974,"l":454.9341986103,"c":468.429265002,"v":689284.7793380698,"t":1725624000}
+{"o":468.429265002,"h":470.9444288618,"l":456.668623014,"c":459.1106146445,"v":607588.5099886861,"t":1725627600}
+{"o":459.1106146445,"h":459.1106146445,"l":448.943588483,"c":452.6057055504,"v":761289.2009798093,"t":1725631200}
+{"o":452.6057055504,"h":455.8078214832,"l":444.1454829256,"c":449.0045140625,"v":647030.122692398,"t":1725634800}
+{"o":449.0045140625,"h":449.7896957913,"l":439.0667635683,"c":443.2325093454,"v":743754.5135983892,"t":1725638400}
+{"o":443.2325093454,"h":452.9050602436,"l":439.8663727202,"c":448.7876751357,"v":456469.5035278464,"t":1725642000}
+{"o":448.7876751357,"h":449.3458043347,"l":441.6143140824,"c":442.0865676536,"v":420597.5819353157,"t":1725645600}
+{"o":442.0865676536,"h":446.4344056487,"l":438.0072342329,"c":442.8860244068,"v":513617.0573390015,"t":1725649200}
+{"o":442.8860244068,"h":446.0518098775,"l":428.0631133795,"c":429.3580695389,"v":597033.3878421669,"t":1725652800}
+{"o":429.3580695389,"h":441.7335630763,"l":427.1382156622,"c":441.7335630763,"v":491558.4582058577,"t":1725656400}
+{"o":441.7335630763,"h":444.1137693913,"l":439.0615783442,"c":441.6702923851,"v":223533.7796830661,"t":1725660000}
+{"o":441.6702923851,"h":443.6642708004,"l":441.16732275,"c":442.9428712307,"v":177450.0308287159,"t":1725663600}
+{"o":442.9428712307,"h":445.3380894367,"l":442.1255851105,"c":442.5761460467,"v":242338.312011453,"t":1725667200}
+{"o":442.5761460467,"h":443.4969913391,"l":439.7329521105,"c":441.1370759358,"v":173551.0454841083,"t":1725670800}
+{"o":441.1370759358,"h":444.1928393038,"l":440.5031641115,"c":443.181681429,"v":149807.1690845586,"t":1725674400}
+{"o":443.181681429,"h":445.0745987044,"l":441.1353257459,"c":441.6560500004,"v":132926.5739169037,"t":1725678000}
+{"o":441.6560500004,"h":445.35479926,"l":441.4042280633,"c":445.1859992883,"v":174806.8652781088,"t":1725681600}
+{"o":445.1859992883,"h":449.0677217192,"l":444.7928007886,"c":447.8404572908,"v":208462.4717136263,"t":1725685200}
+{"o":447.8404572908,"h":449.8053510013,"l":447.3934330531,"c":449.5163532943,"v":170702.9589239878,"t":1725688800}
+{"o":449.5163532943,"h":453.4213208298,"l":448.5067489897,"c":450.3757769122,"v":188628.1544298278,"t":1725692400}
+{"o":450.3757769122,"h":450.933767733,"l":447.6519982326,"c":449.7362556237,"v":155234.7185874184,"t":1725696000}
+{"o":449.7362556237,"h":450.5140061239,"l":447.4434240336,"c":448.593982715,"v":131144.8527102761,"t":1725699600}
+{"o":448.593982715,"h":450.0938090974,"l":447.7978957657,"c":447.7978957657,"v":138952.3283851795,"t":1725703200}
+{"o":447.7978957657,"h":449.7706295926,"l":447.2050358023,"c":448.1493413067,"v":131756.5514621427,"t":1725706800}
+{"o":448.1493413067,"h":450.9433531043,"l":448.1493413067,"c":449.56357981,"v":137788.8125269149,"t":1725710400}
+{"o":449.56357981,"h":450.9449375166,"l":445.774253214,"c":448.5474217571,"v":197630.7420090898,"t":1725714000}
+{"o":448.5474217571,"h":451.4865852532,"l":448.1129423619,"c":451.2866521825,"v":189365.4355058092,"t":1725717600}
+{"o":451.2866521825,"h":456.9177754428,"l":451.2866521825,"c":454.7094031712,"v":303554.6714394465,"t":1725721200}
+{"o":454.7094031712,"h":455.9129363439,"l":449.7804795968,"c":450.0416361141,"v":235712.4921376554,"t":1725724800}
+{"o":450.0416361141,"h":451.5801498098,"l":446.5872552338,"c":447.5636130661,"v":251874.2328000955,"t":1725728400}
+{"o":447.5636130661,"h":451.4749453094,"l":445.5661505804,"c":450.2102053845,"v":239443.1946342151,"t":1725732000}
+{"o":450.2102053845,"h":454.7551274174,"l":449.9097040633,"c":452.8822678984,"v":179235.1429747448,"t":1725735600}
+{"o":452.8822678984,"h":453.3075418839,"l":449.2484984548,"c":449.2484984548,"v":148698.2624546303,"t":1725739200}
+{"o":449.2484984548,"h":451.2609491275,"l":447.1416762905,"c":447.8194112181,"v":157688.4233727512,"t":1725742800}
+{"o":447.8194112181,"h":449.2165025414,"l":444.3097965103,"c":447.4014986735,"v":140188.3531458019,"t":1725746400}
+{"o":447.4014986735,"h":451.1752821205,"l":446.1593628867,"c":450.7276404975,"v":120628.9644955001,"t":1725750000}
+{"o":450.7276404975,"h":451.5368939157,"l":447.8167148291,"c":450.0997708942,"v":145089.4138526942,"t":1725753600}
+{"o":450.0997708942,"h":452.719010303,"l":449.9214616113,"c":451.4489031742,"v":135864.6104294959,"t":1725757200}
+{"o":451.4489031742,"h":453.2148880306,"l":451.2989906641,"c":452.4097252772,"v":140906.4931004322,"t":1725760800}
+{"o":452.4097252772,"h":453.5230650668,"l":451.0848125679,"c":452.6560109315,"v":114435.3167427023,"t":1725764400}
+{"o":452.6560109315,"h":454.3009981714,"l":451.917060005,"c":453.3707084963,"v":122300.4297936408,"t":1725768000}
+{"o":453.3707084963,"h":453.4127333633,"l":451.2143918235,"c":451.2143918235,"v":151932.864270508,"t":1725771600}
+{"o":451.2143918235,"h":453.5808870815,"l":451.2008372546,"c":453.042041479,"v":97262.8923331086,"t":1725775200}
+{"o":453.042041479,"h":498.2147393223,"l":412.7504595328,"c":459.1495569203,"v":185635.1839738369,"t":1725778800}
+{"o":459.1495569203,"h":460.1583251888,"l":457.6845207289,"c":459.8811736193,"v":205235.9073819515,"t":1725782400}
+{"o":459.8811736193,"h":464.0498988002,"l":459.3871219135,"c":459.569889575,"v":229940.4431226352,"t":1725786000}
+{"o":459.569889575,"h":463.2397207766,"l":459.3567122213,"c":462.9006256015,"v":152555.0913289481,"t":1725789600}
+{"o":462.9006256015,"h":463.9252830057,"l":460.6512927306,"c":460.9439218909,"v":145156.6104756593,"t":1725793200}
+{"o":460.9439218909,"h":461.5581833308,"l":455.7854180599,"c":456.206600231,"v":186226.9689496969,"t":1725796800}
+{"o":456.206600231,"h":457.3409446067,"l":454.65694669,"c":457.0226922944,"v":174214.9205708065,"t":1725800400}
+{"o":457.0226922944,"h":457.5813013518,"l":452.141487129,"c":452.141487129,"v":267760.5385935783,"t":1725804000}
+{"o":452.141487129,"h":453.4556192984,"l":448.6599663709,"c":449.1071520462,"v":413552.1178711893,"t":1725807600}
+{"o":449.1071520462,"h":454.7730195622,"l":448.7035827814,"c":452.6314429762,"v":194214.1433530295,"t":1725811200}
+{"o":452.6314429762,"h":458.1664529168,"l":452.5365807043,"c":457.9576458974,"v":177821.7498382688,"t":1725814800}
+{"o":457.9576458974,"h":458.296853921,"l":455.6357884459,"c":456.3340742015,"v":159974.8077660222,"t":1725818400}
+{"o":456.3340742015,"h":457.4011628446,"l":454.97141795,"c":455.9844433154,"v":125750.155758226,"t":1725822000}
+{"o":455.9844433154,"h":456.8510536736,"l":454.7544635312,"c":456.3443038994,"v":113718.6362915734,"t":1725825600}
+{"o":456.3443038994,"h":460.2255904381,"l":456.2937045462,"c":457.7065103083,"v":224806.9103791144,"t":1725829200}
+{"o":457.7065103083,"h":466.5634481998,"l":456.2012800459,"c":458.2806740149,"v":458074.4364602726,"t":1725832800}
+{"o":458.2806740149,"h":461.801700623,"l":457.7764291281,"c":461.1354952483,"v":186827.9901580557,"t":1725836400}
+{"o":461.1354952483,"h":464.3259215678,"l":457.7277538411,"c":461.1085472824,"v":237711.8027229914,"t":1725840000}
+{"o":461.1085472824,"h":463.6434577111,"l":457.946629668,"c":460.006719399,"v":240884.363894411,"t":1725843600}
+{"o":460.006719399,"h":460.4604840246,"l":454.869605508,"c":458.2925110424,"v":207363.4054712994,"t":1725847200}
+{"o":458.2925110424,"h":458.3791645439,"l":453.3400996188,"c":455.7404593274,"v":186432.2339621086,"t":1725850800}
+{"o":455.7404593274,"h":456.4545247634,"l":453.2298473849,"c":454.5393974602,"v":144779.4335337697,"t":1725854400}
+{"o":454.5393974602,"h":455.3825528891,"l":451.8519325653,"c":452.8782202994,"v":147492.2165703296,"t":1725858000}
+{"o":452.8782202994,"h":456.206032053,"l":452.4109150265,"c":455.8082566408,"v":192948.7364379416,"t":1725861600}
+{"o":455.8082566408,"h":458.4459309251,"l":454.2678027761,"c":458.267513707,"v":155304.469691406,"t":1725865200}
+{"o":458.267513707,"h":461.4228038599,"l":457.8117149644,"c":460.3727728512,"v":220094.9876828039,"t":1725868800}
+{"o":460.3727728512,"h":464.1438831251,"l":458.2414310753,"c":458.8499974225,"v":217559.3321110111,"t":1725872400}
+{"o":458.8499974225,"h":461.9988566646,"l":457.8567568844,"c":460.1412212788,"v":160050.6662580176,"t":1725876000}
+{"o":460.1412212788,"h":460.560431568,"l":457.7868598335,"c":458.5905857241,"v":141374.1276354945,"t":1725879600}
+{"o":458.5905857241,"h":458.8904025731,"l":455.4147409566,"c":458.1429427758,"v":218634.2252763072,"t":1725883200}
+{"o":458.1429427758,"h":461.4257339666,"l":456.0038567004,"c":459.7703946544,"v":305371.1500797975,"t":1725886800}
+{"o":459.7703946544,"h":461.1172889112,"l":449.9973952712,"c":450.7389017585,"v":393420.4133109785,"t":1725890400}
+{"o":450.7389017585,"h":455.8726660914,"l":449.9870614516,"c":454.9492243675,"v":302793.2921680178,"t":1725894000}
+{"o":454.9492243675,"h":478.0349627047,"l":454.486312875,"c":474.0225078548,"v":597800.1766407893,"t":1725897600}
+{"o":474.0225078548,"h":478.3164407554,"l":473.3367443001,"c":474.7596736511,"v":418424.8881588798,"t":1725901200}
+{"o":474.7596736511,"h":476.9102733421,"l":472.5627056476,"c":475.9890725675,"v":325733.2226680632,"t":1725904800}
+{"o":475.9890725675,"h":486.5147517481,"l":475.3728412545,"c":485.8659204005,"v":302585.4968113154,"t":1725908400}
+{"o":485.8659204005,"h":486.9329163223,"l":481.3295866185,"c":484.7835193409,"v":238238.8899630564,"t":1725912000}
+{"o":484.7835193409,"h":493.2510461982,"l":483.9755603541,"c":486.331164985,"v":450851.0750149552,"t":1725915600}
+{"o":486.331164985,"h":488.3127269187,"l":482.0968732923,"c":483.799910091,"v":264428.5748337018,"t":1725919200}
+{"o":483.799910091,"h":486.7381470281,"l":482.166330902,"c":486.0694586511,"v":203292.7272472529,"t":1725922800}
+{"o":486.0694586511,"h":486.6337472969,"l":480.2759449761,"c":482.3375176651,"v":228050.8271902757,"t":1725926400}
+{"o":482.3375176651,"h":482.9279422567,"l":478.481389831,"c":479.7705596552,"v":170648.3816425484,"t":1725930000}
+{"o":479.7705596552,"h":480.7320915175,"l":477.9585461634,"c":480.1360277293,"v":142503.3633821438,"t":1725933600}
+{"o":480.1360277293,"h":480.4902040752,"l":477.876980241,"c":478.3206788319,"v":164505.4714066435,"t":1725937200}
+{"o":478.3206788319,"h":480.4696030428,"l":476.9465211888,"c":478.4293875546,"v":139165.1587189773,"t":1725940800}
+{"o":478.4293875546,"h":484.3347106883,"l":478.1393010846,"c":484.3347106883,"v":137031.1351079172,"t":1725944400}
+{"o":484.3347106883,"h":484.3347106883,"l":481.3222633515,"c":481.9257227321,"v":130590.4792469997,"t":1725948000}
+{"o":481.9257227321,"h":486.8395961687,"l":481.1866715963,"c":485.7936866677,"v":211931.4582776662,"t":1725951600}
+{"o":485.7936866677,"h":487.6215668366,"l":483.6972361728,"c":484.5877009081,"v":188871.3057701277,"t":1725955200}
+{"o":484.5877009081,"h":485.8613105562,"l":483.0620559779,"c":484.1107340449,"v":140905.4297334446,"t":1725958800}
+{"o":484.1107340449,"h":487.8976314721,"l":482.4038668936,"c":487.0701029629,"v":158212.887044141,"t":1725962400}
+{"o":487.0701029629,"h":489.5456964212,"l":485.8626034421,"c":488.9903780483,"v":143989.5409905726,"t":1725966000}
+{"o":488.9903780483,"h":490.245807002,"l":485.7001798648,"c":486.0304735295,"v":161867.2566240852,"t":1725969600}
+{"o":486.0304735295,"h":486.416776451,"l":482.2275219615,"c":484.7281813985,"v":262307.9623229972,"t":1725973200}
+{"o":484.7281813985,"h":491.8153449443,"l":483.518857603,"c":488.6512342769,"v":416014.9123261567,"t":1725976800}
+{"o":488.6512342769,"h":493.0408474201,"l":477.8969060368,"c":477.945533947,"v":335025.6301627868,"t":1725980400}
+{"o":477.945533947,"h":480.4630917522,"l":476.4772753689,"c":478.9326748246,"v":272478.8081728939,"t":1725984000}
+{"o":478.9326748246,"h":487.663238593,"l":478.5902879557,"c":483.6517134488,"v":290920.1887632928,"t":1725987600}
+{"o":483.6517134488,"h":491.4529864703,"l":483.6517134488,"c":487.3227464847,"v":452325.159942274,"t":1725991200}
+{"o":487.3227464847,"h":488.0107113403,"l":483.7807456847,"c":486.7875813954,"v":300495.3610257755,"t":1725994800}
+{"o":486.7875813954,"h":490.1787519592,"l":483.4013861263,"c":483.4013861263,"v":226899.0797622633,"t":1725998400}
+{"o":483.4013861263,"h":492.9756455873,"l":481.5239628576,"c":490.4870299138,"v":212761.2550429197,"t":1726002000}
+{"o":490.4870299138,"h":493.07113411,"l":489.5992407688,"c":492.6099270987,"v":183203.9706351627,"t":1726005600}
+{"o":492.6099270987,"h":493.0641535267,"l":490.4312831007,"c":491.3035977748,"v":127371.6546466446,"t":1726009200}
+{"o":491.3035977748,"h":492.3181693619,"l":489.5349335289,"c":491.0555212556,"v":168429.4148273269,"t":1726012800}
+{"o":491.0555212556,"h":492.9278307393,"l":482.90003216,"c":484.9756222879,"v":350636.9981925945,"t":1726016400}
+{"o":484.9756222879,"h":488.6459745396,"l":484.7260867572,"c":486.9983845025,"v":230395.3373639913,"t":1726020000}
+{"o":486.9983845025,"h":487.3868017528,"l":484.5932472084,"c":485.5863887496,"v":183862.0234499697,"t":1726023600}
+{"o":485.5863887496,"h":485.5863887496,"l":478.2192430852,"c":480.6906908177,"v":253433.7510678228,"t":1726027200}
+{"o":480.6906908177,"h":480.8489225059,"l":476.5949727676,"c":477.4008293069,"v":198616.730863292,"t":1726030800}
+{"o":477.4008293069,"h":480.6992533505,"l":476.4408620743,"c":478.4701925381,"v":200653.4967744415,"t":1726034400}
+{"o":478.4701925381,"h":481.7554149004,"l":478.1103602108,"c":481.3083025311,"v":222606.6338980932,"t":1726038000}
+{"o":481.3083025311,"h":481.346172759,"l":475.8572737856,"c":477.2607943997,"v":232699.851057678,"t":1726041600}
+{"o":477.2607943997,"h":478.9075572834,"l":476.6355775142,"c":477.9980988649,"v":176371.2395895969,"t":1726045200}
+{"o":477.9980988649,"h":478.008829556,"l":469.6937682195,"c":475.9984508686,"v":212215.8923052072,"t":1726048800}
+{"o":475.9984508686,"h":480.5018212147,"l":475.9984508686,"c":479.366677072,"v":198168.1580729503,"t":1726052400}
+{"o":479.366677072,"h":482.1698316788,"l":475.1427486181,"c":479.7734225776,"v":437343.3913382379,"t":1726056000}
+{"o":479.7734225776,"h":484.6071506793,"l":469.8383270616,"c":471.1200838568,"v":469500.683231767,"t":1726059600}
+{"o":471.1200838568,"h":473.4240860644,"l":465.9536349166,"c":471.8496709702,"v":418482.1629191647,"t":1726063200}
+{"o":471.8496709702,"h":481.7090599808,"l":469.8249114336,"c":477.3351978836,"v":420611.3106857092,"t":1726066800}
+{"o":477.3351978836,"h":482.1249242835,"l":477.0371853112,"c":480.4379323691,"v":369151.894232168,"t":1726070400}
+{"o":480.4379323691,"h":485.7720169947,"l":480.1461186262,"c":484.3407503003,"v":370802.8983885383,"t":1726074000}
+{"o":484.3407503003,"h":486.1494243849,"l":478.4744922404,"c":481.4158538276,"v":348959.0978488189,"t":1726077600}
+{"o":481.4158538276,"h":483.8519551581,"l":479.2294860411,"c":483.0928997767,"v":259495.1670045564,"t":1726081200}
+{"o":483.0928997767,"h":484.5301805407,"l":481.6995205778,"c":482.6519979891,"v":178478.2374739196,"t":1726084800}
+{"o":482.6519979891,"h":483.7891636446,"l":480.4780476479,"c":481.7962271749,"v":195155.8767896203,"t":1726088400}
+{"o":481.7962271749,"h":482.6394434757,"l":480.9807641911,"c":482.3914480899,"v":142207.5669397383,"t":1726092000}
+{"o":482.3914480899,"h":483.5458840645,"l":481.3189518604,"c":482.0537096466,"v":136235.57556541,"t":1726095600}
+{"o":482.0537096466,"h":488.6987231007,"l":481.8168396559,"c":486.3107231352,"v":279132.8217027213,"t":1726099200}
+{"o":486.3107231352,"h":490.9234416519,"l":486.3107231352,"c":490.6140116767,"v":199534.191630509,"t":1726102800}
+{"o":490.6140116767,"h":495.1458760976,"l":490.2447587312,"c":492.9428340371,"v":290602.9410845812,"t":1726106400}
+{"o":492.9428340371,"h":495.0753440329,"l":491.6623377119,"c":493.7721625551,"v":218257.6450491501,"t":1726110000}
+{"o":493.7721625551,"h":495.9541528792,"l":491.6600996558,"c":492.2830514186,"v":172942.0614684772,"t":1726113600}
+{"o":492.2830514186,"h":493.2564420713,"l":489.541733971,"c":491.1452379176,"v":188145.7738826401,"t":1726117200}
+{"o":491.1452379176,"h":496.5211418931,"l":488.902910001,"c":489.8844385921,"v":140877.2275762291,"t":1726120800}
+{"o":489.8844385921,"h":492.2318493104,"l":489.3429054077,"c":491.1587613067,"v":190729.8539249298,"t":1726124400}
+{"o":491.1587613067,"h":492.8373019971,"l":490.5057617708,"c":491.1444795671,"v":199870.5235510459,"t":1726128000}
+{"o":491.1444795671,"h":491.5846057755,"l":489.1198362917,"c":489.2828387324,"v":149555.9811559028,"t":1726131600}
+{"o":489.2828387324,"h":490.7285145595,"l":488.5184288972,"c":488.9064072173,"v":155475.9989465339,"t":1726135200}
+{"o":488.9064072173,"h":491.5471712594,"l":488.5639107512,"c":490.5195435874,"v":183626.5663226683,"t":1726138800}
+{"o":490.5195435874,"h":492.0937981665,"l":487.9157640024,"c":488.2362110602,"v":217428.3968575495,"t":1726142400}
+{"o":488.2362110602,"h":491.6593933429,"l":487.434942967,"c":489.46782179,"v":244075.9338869908,"t":1726146000}
+{"o":489.46782179,"h":497.9558960293,"l":488.7227553003,"c":488.9166911365,"v":332624.2322912511,"t":1726149600}
+{"o":488.9166911365,"h":493.1845365655,"l":485.5364202899,"c":485.9397022735,"v":334927.3191461908,"t":1726153200}
+{"o":485.9397022735,"h":490.7459010523,"l":485.7675510344,"c":490.3323230075,"v":263569.7573722643,"t":1726156800}
+{"o":490.3323230075,"h":493.1030283701,"l":489.3144511889,"c":492.5616371988,"v":263495.039782047,"t":1726160400}
+{"o":492.5616371988,"h":493.957843165,"l":490.0765742589,"c":491.8753498762,"v":231969.3794504216,"t":1726164000}
+{"o":491.8753498762,"h":494.1207290518,"l":491.3860352779,"c":493.8249086483,"v":215255.3059054115,"t":1726167600}
+{"o":493.8249086483,"h":495.7995153716,"l":491.61390366,"c":494.3276427537,"v":341141.1693413353,"t":1726171200}
+{"o":494.3276427537,"h":496.4929470477,"l":492.1682250477,"c":493.2305550716,"v":233512.8173453693,"t":1726174800}
+{"o":493.2305550716,"h":498.6441065515,"l":493.0696907692,"c":496.3503707347,"v":181752.5441599523,"t":1726178400}
+{"o":496.3503707347,"h":496.659034487,"l":494.5985742381,"c":495.0763233437,"v":271277.4963686602,"t":1726182000}
+{"o":495.0763233437,"h":495.743911409,"l":492.8309264768,"c":493.2752063998,"v":205942.5265550921,"t":1726185600}
+{"o":493.2752063998,"h":493.6109197954,"l":489.0019249938,"c":490.7536672015,"v":172261.0238767859,"t":1726189200}
+{"o":490.7536672015,"h":491.3782699879,"l":489.0284841685,"c":490.2744628252,"v":305031.6070637134,"t":1726192800}
+{"o":490.2744628252,"h":491.1929481423,"l":488.9923957646,"c":489.1886432835,"v":216988.1385362249,"t":1726196400}
+{"o":489.1886432835,"h":490.5731711438,"l":488.1747747239,"c":488.7786896934,"v":135614.1314733503,"t":1726200000}
+{"o":488.7786896934,"h":490.7879433664,"l":488.6739255363,"c":490.3875408012,"v":121364.8982238639,"t":1726203600}
+{"o":490.3875408012,"h":490.4005046464,"l":486.8885455431,"c":486.8885455431,"v":108662.4907696084,"t":1726207200}
+{"o":486.8885455431,"h":489.9681880182,"l":486.7489181013,"c":489.7127140843,"v":166688.6325360663,"t":1726210800}
+{"o":489.7127140843,"h":490.1461381065,"l":487.0102571576,"c":487.2373154488,"v":134731.6784194162,"t":1726214400}
+{"o":487.2373154488,"h":489.1478927599,"l":486.2808465249,"c":486.3755380884,"v":117495.2072185087,"t":1726218000}
+{"o":486.3755380884,"h":488.958577837,"l":484.6904284545,"c":488.1720812058,"v":186158.8024173953,"t":1726221600}
+{"o":488.1720812058,"h":488.2367203951,"l":482.2922489798,"c":482.4979486853,"v":238407.4290762743,"t":1726225200}
+{"o":482.4979486853,"h":483.4820312408,"l":479.1798823,"c":482.1178411082,"v":306002.3815916363,"t":1726228800}
+{"o":482.1178411082,"h":483.4182121336,"l":479.8291052032,"c":482.8314560909,"v":253606.9941584246,"t":1726232400}
+{"o":482.8314560909,"h":487.262887373,"l":480.5368989782,"c":487.1877343574,"v":317845.0742200256,"t":1726236000}
+{"o":487.1877343574,"h":499.8247806788,"l":486.7575723207,"c":497.2588486887,"v":497271.2868932154,"t":1726239600}
+{"o":497.2588486887,"h":501.8810889236,"l":494.9047327181,"c":496.6982946489,"v":412954.3567465808,"t":1726243200}
+{"o":496.6982946489,"h":501.3075295378,"l":496.5484181773,"c":499.3539179916,"v":431680.7859865758,"t":1726246800}
+{"o":499.3539179916,"h":503.1289891907,"l":497.8576078518,"c":501.4224220316,"v":363961.6510879403,"t":1726250400}
+{"o":501.4224220316,"h":503.3820897133,"l":500.7161449984,"c":502.6034395748,"v":249605.4223254656,"t":1726254000}
+{"o":502.6034395748,"h":505.5706024972,"l":502.2013336572,"c":503.2147501138,"v":238742.1986372287,"t":1726257600}
+{"o":503.2147501138,"h":508.4820536391,"l":500.7503085126,"c":505.6247974056,"v":289445.4708698008,"t":1726261200}
+{"o":505.6247974056,"h":509.2328392358,"l":505.6247974056,"c":507.4904284248,"v":219574.6004400766,"t":1726264800}
+{"o":507.4904284248,"h":507.8361317354,"l":503.8410478695,"c":506.2167292728,"v":159863.1418179718,"t":1726268400}
+{"o":506.2167292728,"h":507.5331248231,"l":504.30096831,"c":504.5736018706,"v":167058.9142810543,"t":1726272000}
+{"o":504.5736018706,"h":508.3057598534,"l":504.4368132808,"c":506.8902706962,"v":167756.0247486947,"t":1726275600}
+{"o":506.8902706962,"h":508.4339219008,"l":505.704903856,"c":505.8290264595,"v":153504.2777177598,"t":1726279200}
+{"o":505.8290264595,"h":512.02084688,"l":505.7636891516,"c":507.7451590168,"v":258734.6243218334,"t":1726282800}
+{"o":507.7451590168,"h":508.1700764951,"l":506.2495577492,"c":506.2860984802,"v":198826.8153864821,"t":1726286400}
+{"o":506.2860984802,"h":507.2284746296,"l":502.2886558201,"c":502.5474967558,"v":126791.1123483359,"t":1726290000}
+{"o":502.5474967558,"h":503.5187617497,"l":500.5097572769,"c":502.1576999093,"v":210204.687566551,"t":1726293600}
+{"o":502.1576999093,"h":502.4224294441,"l":500.282648982,"c":500.5558479719,"v":156725.4208668536,"t":1726297200}
+{"o":500.5558479719,"h":500.9748780769,"l":497.50724525,"c":498.808715783,"v":157860.105580588,"t":1726300800}
+{"o":498.808715783,"h":500.6293389452,"l":498.3029074789,"c":500.6254295001,"v":193650.3655466883,"t":1726304400}
+{"o":500.6254295001,"h":500.6254295001,"l":498.1503223497,"c":499.2106312383,"v":126873.159541982,"t":1726308000}
+{"o":499.2106312383,"h":499.2364905857,"l":496.8188145542,"c":498.195261968,"v":154917.2888450786,"t":1726311600}
+{"o":498.195261968,"h":500.0300176282,"l":497.2021111679,"c":499.0268101905,"v":156860.8645062686,"t":1726315200}
+{"o":499.0268101905,"h":499.6933698592,"l":497.4393404272,"c":499.4198024645,"v":133745.8841003228,"t":1726318800}
+{"o":499.4198024645,"h":502.9215997608,"l":498.2991655264,"c":501.9567191064,"v":205354.3332920098,"t":1726322400}
+{"o":501.9567191064,"h":502.1484487244,"l":499.0200766922,"c":500.0997853003,"v":138816.3714849187,"t":1726326000}
+{"o":500.0997853003,"h":501.9905137517,"l":499.4900382445,"c":500.2587009478,"v":158433.7502446096,"t":1726329600}
+{"o":500.2587009478,"h":500.2587009478,"l":478.9107146887,"c":479.2069948287,"v":135780.8304739521,"t":1726333200}
+{"o":479.2069948287,"h":479.7058069651,"l":474.7187729952,"c":479.1650976885,"v":281069.8845752418,"t":1726336800}
+{"o":479.1650976885,"h":479.2192332767,"l":477.5567925175,"c":477.829966017,"v":157849.9677602375,"t":1726340400}
+{"o":477.829966017,"h":480.3528076489,"l":477.8226864278,"c":479.3550344702,"v":140244.2159986218,"t":1726344000}
+{"o":479.3550344702,"h":480.404582232,"l":478.8736037877,"c":479.3359351454,"v":123887.6939127582,"t":1726347600}
+{"o":479.3359351454,"h":480.567717624,"l":478.5699727667,"c":479.9092266849,"v":118570.4267101809,"t":1726351200}
+{"o":479.9092266849,"h":480.5948985724,"l":479.2322343926,"c":479.9758967168,"v":91117.0877350486,"t":1726354800}
+{"o":479.9758967168,"h":482.0387185356,"l":479.4822408027,"c":481.0959880813,"v":120429.7383535318,"t":1726358400}
+{"o":481.0959880813,"h":482.4931040022,"l":480.1809151162,"c":482.2831838494,"v":114895.25992305,"t":1726362000}
+{"o":482.2831838494,"h":482.6572820867,"l":480.702355288,"c":481.922543691,"v":106082.2899555712,"t":1726365600}
+{"o":481.922543691,"h":482.3077110181,"l":480.8047786567,"c":480.854482713,"v":179818.6978585089,"t":1726369200}
+{"o":480.854482713,"h":481.4115920618,"l":479.0690374032,"c":479.3602939083,"v":177886.8360099096,"t":1726372800}
+{"o":479.3602939083,"h":480.5319274148,"l":478.6449335084,"c":479.7008787116,"v":119520.3512123508,"t":1726376400}
+{"o":479.7008787116,"h":480.9816960508,"l":479.6807224575,"c":480.8849429951,"v":115085.7144038277,"t":1726380000}
+{"o":480.8849429951,"h":480.8964097909,"l":478.6561542395,"c":479.4646675847,"v":129028.8347209313,"t":1726383600}
+{"o":479.4646675847,"h":479.561235396,"l":477.531160335,"c":478.0932345339,"v":120380.1654577664,"t":1726387200}
+{"o":478.0932345339,"h":478.4293839693,"l":476.6439219209,"c":477.0406864238,"v":107395.5927527637,"t":1726390800}
+{"o":477.0406864238,"h":477.3779477032,"l":475.0295497027,"c":475.3813506366,"v":127552.0661264978,"t":1726394400}
+{"o":475.3813506366,"h":475.3813506366,"l":472.6319991799,"c":474.1377280714,"v":129296.5078984824,"t":1726398000}
+{"o":474.1377280714,"h":475.2241855724,"l":472.2813602099,"c":475.201236887,"v":139812.4945283573,"t":1726401600}
+{"o":475.201236887,"h":476.8867242592,"l":473.784130757,"c":474.6306567968,"v":185078.7544837756,"t":1726405200}
+{"o":474.6306567968,"h":475.4103208023,"l":470.6963161398,"c":474.6446169979,"v":201543.9039750882,"t":1726408800}
+{"o":474.6446169979,"h":475.3702733811,"l":473.0696177229,"c":474.4822399386,"v":181680.0890867099,"t":1726412400}
+{"o":474.4822399386,"h":474.8609237274,"l":467.5755233522,"c":467.9527427884,"v":194749.6460990772,"t":1726416000}
+{"o":467.9527427884,"h":469.0492347199,"l":464.7164084002,"c":466.4147740938,"v":245861.3701418894,"t":1726419600}
+{"o":466.4147740938,"h":469.8715033968,"l":465.8495538785,"c":467.3672715299,"v":238923.0353319829,"t":1726423200}
+{"o":467.3672715299,"h":469.1279818723,"l":466.4125633711,"c":466.5092662776,"v":159267.2445005095,"t":1726426800}
+{"o":466.5092662776,"h":466.7657213593,"l":464.2576055973,"c":465.4670059065,"v":173305.9597272024,"t":1726430400}
+{"o":465.4670059065,"h":465.4958349182,"l":456.5514217829,"c":461.7962577753,"v":235851.7220119238,"t":1726434000}
+{"o":461.7962577753,"h":461.9167590944,"l":458.6187820098,"c":461.0180793628,"v":263279.4607485381,"t":1726437600}
+{"o":461.0180793628,"h":462.5802939337,"l":455.8910705677,"c":459.2665283137,"v":358380.4886476855,"t":1726441200}
+{"o":459.2665283137,"h":460.7652349163,"l":457.4945821983,"c":458.297699698,"v":250328.2300135151,"t":1726444800}
+{"o":458.297699698,"h":458.297699698,"l":453.6112162986,"c":455.0239337565,"v":263242.5573614484,"t":1726448400}
+{"o":455.0239337565,"h":456.1422029577,"l":451.7957513408,"c":453.1710896564,"v":246638.9255781804,"t":1726452000}
+{"o":453.1710896564,"h":456.8679211617,"l":452.874775137,"c":456.6712887916,"v":173870.374296064,"t":1726455600}
+{"o":456.6712887916,"h":457.9516313529,"l":456.2828935182,"c":456.6563440959,"v":167028.2434551456,"t":1726459200}
+{"o":456.6563440959,"h":459.1435021193,"l":456.4517979339,"c":458.9065693008,"v":120692.9498848935,"t":1726462800}
+{"o":458.9065693008,"h":459.7341582595,"l":455.8020404261,"c":456.492572277,"v":164128.1711495065,"t":1726466400}
+{"o":456.492572277,"h":459.2270316787,"l":456.0923544052,"c":458.6954694448,"v":160828.2365007734,"t":1726470000}
+{"o":458.6954694448,"h":477.5379419173,"l":458.1803891001,"c":473.8680023668,"v":210503.340531968,"t":1726473600}
+{"o":473.8680023668,"h":478.431748465,"l":470.6597788897,"c":473.1848212731,"v":193292.6003813595,"t":1726477200}
+{"o":473.1848212731,"h":478.3684557569,"l":472.4904470951,"c":477.3284378582,"v":206455.1446307283,"t":1726480800}
+{"o":477.3284378582,"h":478.1288522178,"l":476.2735548277,"c":476.8796477117,"v":153202.5868734833,"t":1726484400}
+{"o":476.8796477117,"h":478.4598678676,"l":475.4275309573,"c":476.129046212,"v":199565.8349054621,"t":1726488000}
+{"o":476.129046212,"h":478.1529876666,"l":474.1852399428,"c":477.8288602565,"v":261177.7853359559,"t":1726491600}
+{"o":477.8288602565,"h":478.5862794177,"l":469.9710946292,"c":471.5368624043,"v":342762.04087725,"t":1726495200}
+{"o":471.5368624043,"h":477.154656143,"l":470.2845126801,"c":475.3207774183,"v":272257.7096796842,"t":1726498800}
+{"o":475.3207774183,"h":476.2434385753,"l":471.6922732883,"c":471.7186164828,"v":226695.5116590723,"t":1726502400}
+{"o":471.7186164828,"h":477.3933269472,"l":466.211148989,"c":476.307509714,"v":398777.359540655,"t":1726506000}
+{"o":476.307509714,"h":476.6397598011,"l":470.9090126453,"c":472.872636221,"v":213642.3776397597,"t":1726509600}
+{"o":472.872636221,"h":475.7509405087,"l":471.7396980858,"c":474.9913129022,"v":197558.0281360758,"t":1726513200}
+{"o":474.9913129022,"h":476.6926495617,"l":471.3032059095,"c":471.3032059095,"v":189648.1790076921,"t":1726516800}
+{"o":471.3032059095,"h":476.307944651,"l":470.8002040273,"c":476.307944651,"v":181240.0605444126,"t":1726520400}
+{"o":476.307944651,"h":477.1709651697,"l":472.5584584262,"c":474.0697680812,"v":130640.0107419986,"t":1726524000}
+{"o":474.0697680812,"h":478.9014301105,"l":474.0697680812,"c":477.212257741,"v":143205.1496871476,"t":1726527600}
+{"o":477.212257741,"h":478.8780193155,"l":474.290173833,"c":474.4553095509,"v":171874.2407408855,"t":1726531200}
+{"o":474.4553095509,"h":476.1139529296,"l":472.959818924,"c":473.6765189066,"v":176024.2505118261,"t":1726534800}
+{"o":473.6765189066,"h":477.1972279542,"l":472.4707769016,"c":474.6795508102,"v":211914.508280452,"t":1726538400}
+{"o":474.6795508102,"h":477.0136444641,"l":474.342689686,"c":475.87637046,"v":136529.0188325139,"t":1726542000}
+{"o":475.87637046,"h":477.1916423711,"l":474.4050558105,"c":476.5067107884,"v":117626.9156377493,"t":1726545600}
+{"o":476.5067107884,"h":482.1065408746,"l":476.4402228307,"c":481.0976692691,"v":168165.3408579489,"t":1726549200}
+{"o":481.0976692691,"h":481.5145585987,"l":478.8709082577,"c":479.0321775984,"v":170387.1225181049,"t":1726552800}
+{"o":479.0321775984,"h":480.5815567804,"l":478.5735880147,"c":479.9265343815,"v":178300.1584873454,"t":1726556400}
+{"o":479.9265343815,"h":481.982914488,"l":479.9265343815,"c":480.6843698085,"v":148708.7373733557,"t":1726560000}
+{"o":480.6843698085,"h":481.9371219657,"l":478.0818348117,"c":480.8990149186,"v":172136.5607817299,"t":1726563600}
+{"o":480.8990149186,"h":483.9042274956,"l":479.9966377953,"c":481.7284714553,"v":194385.8190794266,"t":1726567200}
+{"o":481.7284714553,"h":483.0714366325,"l":478.3845912737,"c":478.6260335391,"v":182562.1202249324,"t":1726570800}
+{"o":478.6260335391,"h":480.829227028,"l":477.1201609735,"c":480.3817152264,"v":200104.7534031752,"t":1726574400}
+{"o":480.3817152264,"h":481.5135119571,"l":475.2356867439,"c":476.0860879233,"v":259591.0241771087,"t":1726578000}
+{"o":476.0860879233,"h":489.5086098106,"l":475.4105137155,"c":484.5434966137,"v":533496.8475926628,"t":1726581600}
+{"o":484.5434966137,"h":494.4002623619,"l":484.3604398048,"c":488.6675965665,"v":403459.2337985967,"t":1726585200}
+{"o":488.6675965665,"h":489.7292654298,"l":479.3385692517,"c":480.5166906695,"v":396492.5567521174,"t":1726588800}
+{"o":480.5166906695,"h":485.1882978494,"l":479.7206035852,"c":483.2763977509,"v":274097.504193137,"t":1726592400}
+{"o":483.2763977509,"h":484.4087022119,"l":479.105913215,"c":480.8637371564,"v":220867.0654095718,"t":1726596000}
+{"o":480.8637371564,"h":482.0264528683,"l":475.7030869664,"c":479.7760116359,"v":262626.5499834783,"t":1726599600}
+{"o":479.7760116359,"h":481.4476493046,"l":478.2596638061,"c":478.9442685583,"v":235274.754596961,"t":1726603200}
+{"o":478.9442685583,"h":481.7260083988,"l":478.9014650465,"c":480.9597955103,"v":176031.7632991266,"t":1726606800}
+{"o":480.9597955103,"h":480.9597955103,"l":477.9124847951,"c":478.0466943479,"v":172363.1512523709,"t":1726610400}
+{"o":478.0466943479,"h":478.0466943479,"l":476.0995340156,"c":477.4441358183,"v":153981.0640129454,"t":1726614000}
+{"o":477.4441358183,"h":477.7322202866,"l":472.6765401766,"c":476.5454254279,"v":199114.3924569913,"t":1726617600}
+{"o":476.5454254279,"h":477.6764609344,"l":474.2826636825,"c":475.1631689498,"v":182273.8558090432,"t":1726621200}
+{"o":475.1631689498,"h":477.9777602552,"l":474.6384229302,"c":477.9777602552,"v":156953.7797863383,"t":1726624800}
+{"o":477.9777602552,"h":479.6511727072,"l":477.7393638616,"c":477.8888472856,"v":198515.4870375804,"t":1726628400}
+{"o":477.8888472856,"h":478.4826490894,"l":474.0197873546,"c":475.8186324997,"v":188683.45898218,"t":1726632000}
+{"o":475.8186324997,"h":476.0744706777,"l":474.0533895919,"c":475.4459077721,"v":132508.1143815232,"t":1726635600}
+{"o":475.4459077721,"h":476.8092546475,"l":471.7827466608,"c":476.3945483351,"v":432249.5560864453,"t":1726639200}
+{"o":476.3945483351,"h":477.3754540807,"l":475.9442730949,"c":476.6385016258,"v":219916.6379055518,"t":1726642800}
+{"o":476.6385016258,"h":476.9907381372,"l":471.9502034589,"c":474.8247304728,"v":162009.8183089346,"t":1726646400}
+{"o":474.8247304728,"h":475.1138446527,"l":469.2445913623,"c":469.2561086855,"v":215417.1549786046,"t":1726650000}
+{"o":469.2561086855,"h":470.594730191,"l":465.133443933,"c":470.0087671609,"v":245898.0244750025,"t":1726653600}
+{"o":470.0087671609,"h":471.7060138621,"l":468.8925200075,"c":469.9989038514,"v":156527.1711323459,"t":1726657200}
+{"o":469.9989038514,"h":472.3129670765,"l":467.699209658,"c":471.9010520395,"v":169218.1328662102,"t":1726660800}
+{"o":471.9010520395,"h":473.3398933667,"l":465.6489042666,"c":467.3346192378,"v":232157.5485407336,"t":1726664400}
+{"o":467.3346192378,"h":468.2042234132,"l":464.0700268515,"c":464.7641192087,"v":256174.856608539,"t":1726668000}
+{"o":464.7641192087,"h":466.6586656978,"l":461.5719659236,"c":463.7000794704,"v":295017.3605263049,"t":1726671600}
+{"o":463.7000794704,"h":468.557041082,"l":462.0942861626,"c":467.8938543732,"v":251788.6877377928,"t":1726675200}
+{"o":467.8938543732,"h":471.2232898138,"l":464.3331936124,"c":469.3211598637,"v":247171.4682963306,"t":1726678800}
+{"o":469.3211598637,"h":483.2461017877,"l":468.3710240793,"c":477.1458045658,"v":993510.9764993534,"t":1726682400}
+{"o":477.1458045658,"h":477.1458045658,"l":468.4435854537,"c":470.0456753214,"v":535892.0569924222,"t":1726686000}
+{"o":470.0456753214,"h":475.4174736582,"l":460.335999011,"c":469.6453259661,"v":256481.159444409,"t":1726689600}
+{"o":469.6453259661,"h":472.8358685835,"l":468.435288572,"c":471.0780711566,"v":232783.7605334833,"t":1726693200}
+{"o":471.0780711566,"h":472.8999815113,"l":469.5133303816,"c":471.8728083963,"v":201442.2670821541,"t":1726696800}
+{"o":471.8728083963,"h":484.8392797167,"l":471.8728083963,"c":484.3463499887,"v":345527.1565681928,"t":1726700400}
+{"o":484.3463499887,"h":492.1742396279,"l":484.2425275671,"c":489.509086294,"v":548462.5987034597,"t":1726704000}
+{"o":489.509086294,"h":490.7656421054,"l":485.9667311256,"c":488.6532249002,"v":323216.0302961641,"t":1726707600}
+{"o":488.6532249002,"h":495.2777427981,"l":487.0000501622,"c":494.705351481,"v":278775.09025552,"t":1726711200}
+{"o":494.705351481,"h":500.0912669333,"l":483.0430622962,"c":486.1350745396,"v":311620.2038055358,"t":1726714800}
+{"o":486.1350745396,"h":489.9605385143,"l":485.1411461062,"c":489.1965286211,"v":239445.4341559461,"t":1726718400}
+{"o":489.1965286211,"h":490.462248853,"l":486.766278925,"c":487.3147441507,"v":232125.0225249619,"t":1726722000}
+{"o":487.3147441507,"h":491.6946729786,"l":484.5830358458,"c":487.6983700247,"v":310408.8262425197,"t":1726725600}
+{"o":487.6983700247,"h":489.3913598651,"l":486.5203901711,"c":487.9111383848,"v":275019.5575998524,"t":1726729200}
+{"o":487.9111383848,"h":489.7334253637,"l":487.3394947287,"c":487.4461424585,"v":254643.6004329732,"t":1726732800}
+{"o":487.4461424585,"h":490.1640171482,"l":486.8627185427,"c":488.316701175,"v":259666.2577653449,"t":1726736400}
+{"o":488.316701175,"h":491.1513082674,"l":487.6110698509,"c":488.0676235072,"v":283366.4305906915,"t":1726740000}
+{"o":488.0676235072,"h":491.8197904722,"l":487.8566348011,"c":491.2429697848,"v":296504.5081963822,"t":1726743600}
+{"o":491.2429697848,"h":496.1932765167,"l":489.9938334369,"c":495.1030375699,"v":496591.2926453676,"t":1726747200}
+{"o":495.1030375699,"h":499.1865315869,"l":493.3663190736,"c":494.7606964434,"v":384029.2703477412,"t":1726750800}
+{"o":494.7606964434,"h":505.8137205665,"l":494.66525427,"c":502.19199823,"v":388409.0319423664,"t":1726754400}
+{"o":502.19199823,"h":509.705993943,"l":493.5706016584,"c":507.5196948694,"v":334530.0560778732,"t":1726758000}
+{"o":507.5196948694,"h":512.5319459388,"l":505.7652567787,"c":508.6193360982,"v":400744.8295770093,"t":1726761600}
+{"o":508.6193360982,"h":510.4462397996,"l":506.0604502926,"c":508.109894853,"v":290006.9059075207,"t":1726765200}
+{"o":508.109894853,"h":511.7028631904,"l":507.917264672,"c":510.0043600181,"v":287715.716358386,"t":1726768800}
+{"o":510.0043600181,"h":511.2131827197,"l":507.4669154212,"c":507.6730558545,"v":247078.6545042784,"t":1726772400}
+{"o":507.6730558545,"h":510.4757277687,"l":507.2211653711,"c":509.9238837767,"v":218542.6962845103,"t":1726776000}
+{"o":509.9238837767,"h":510.1695884513,"l":502.8103481221,"c":503.0889033521,"v":218973.8373564253,"t":1726779600}
+{"o":503.0889033521,"h":506.8995598669,"l":500.8304304809,"c":505.5055613847,"v":256071.7755424831,"t":1726783200}
+{"o":505.5055613847,"h":507.4763790797,"l":504.4858645112,"c":506.9713844859,"v":236375.5192392594,"t":1726786800}
+{"o":506.9713844859,"h":509.2271671539,"l":502.9712129248,"c":503.2615111844,"v":267174.7953040479,"t":1726790400}
+{"o":503.2615111844,"h":505.8718051812,"l":501.0272898716,"c":504.4507105614,"v":225974.2590435936,"t":1726794000}
+{"o":504.4507105614,"h":505.7969024145,"l":501.0845134489,"c":505.5723313186,"v":197149.8609919136,"t":1726797600}
+{"o":505.5723313186,"h":513.3029312192,"l":505.11975062,"c":513.3029312192,"v":255247.502098117,"t":1726801200}
+{"o":513.3029312192,"h":528.0211635843,"l":511.6377933754,"c":524.744072999,"v":534472.2159187,"t":1726804800}
+{"o":524.744072999,"h":531.347794797,"l":521.691622674,"c":525.4898703313,"v":359048.1288982479,"t":1726808400}
+{"o":525.4898703313,"h":539.7375442316,"l":522.2724240489,"c":535.4121540928,"v":408759.0274285384,"t":1726812000}
+{"o":535.4121540928,"h":535.686012619,"l":528.6954838081,"c":533.9255155395,"v":366784.6640161547,"t":1726815600}
+{"o":533.9255155395,"h":545.0704083717,"l":530.0489583307,"c":535.9645310665,"v":579761.0398800228,"t":1726819200}
+{"o":535.9645310665,"h":539.5170014278,"l":534.9669681107,"c":536.6738062481,"v":238573.141606812,"t":1726822800}
+{"o":536.6738062481,"h":539.5676516637,"l":533.8799429772,"c":538.7562946849,"v":248161.074281353,"t":1726826400}
+{"o":538.7562946849,"h":539.0266045791,"l":533.352414007,"c":535.1044393528,"v":278571.1957013346,"t":1726830000}
+{"o":535.1044393528,"h":539.8434230737,"l":531.0036002013,"c":537.2267317137,"v":256980.4353673847,"t":1726833600}
+{"o":537.2267317137,"h":537.9036190386,"l":523.6912387159,"c":525.842744868,"v":425973.1703595301,"t":1726837200}
+{"o":525.842744868,"h":533.0735257657,"l":520.9203373679,"c":527.8519145111,"v":418557.722809366,"t":1726840800}
+{"o":527.8519145111,"h":537.2647946442,"l":524.0460550644,"c":534.0709675154,"v":302645.5952811617,"t":1726844400}
+{"o":534.0709675154,"h":536.4560856427,"l":531.0435728857,"c":533.369916308,"v":263385.5062028056,"t":1726848000}
+{"o":533.369916308,"h":534.5201936506,"l":526.3365572065,"c":526.8290939483,"v":313608.6139185239,"t":1726851600}
+{"o":526.8290939483,"h":528.7608708671,"l":522.9715054189,"c":528.1357871087,"v":280603.1646580089,"t":1726855200}
+{"o":528.1357871087,"h":532.2164287533,"l":527.1163135627,"c":529.7056572828,"v":216469.533558083,"t":1726858800}
+{"o":529.7056572828,"h":531.9946334316,"l":528.643125479,"c":529.6546404881,"v":176212.9270634223,"t":1726862400}
+{"o":529.6546404881,"h":536.1326653041,"l":529.5037009304,"c":531.8690927057,"v":232677.7401503889,"t":1726866000}
+{"o":531.8690927057,"h":533.7606571631,"l":526.5818507447,"c":529.1233116369,"v":159089.4673334328,"t":1726869600}
+{"o":529.1233116369,"h":529.1595813819,"l":525.9090490284,"c":527.1538163697,"v":180767.9549046926,"t":1726873200}
+{"o":527.1538163697,"h":532.1225580344,"l":523.3171599803,"c":528.9811816378,"v":286994.9944794967,"t":1726876800}
+{"o":528.9811816378,"h":529.9276148166,"l":522.3861083585,"c":522.7751349332,"v":228545.2161299629,"t":1726880400}
+{"o":522.7751349332,"h":524.5630184093,"l":521.2116607722,"c":523.3979772522,"v":204232.3213535952,"t":1726884000}
+{"o":523.3979772522,"h":527.1239825731,"l":522.6822679745,"c":525.1030322265,"v":187484.9573814929,"t":1726887600}
+{"o":525.1030322265,"h":525.6721120427,"l":520.0175889489,"c":522.535418591,"v":208809.7696662037,"t":1726891200}
+{"o":522.535418591,"h":525.1648379153,"l":521.8740166153,"c":524.8396729111,"v":213292.5454453903,"t":1726894800}
+{"o":524.8396729111,"h":529.2657133041,"l":523.9402985233,"c":528.1030873189,"v":162883.6874240669,"t":1726898400}
+{"o":528.1030873189,"h":531.2878056568,"l":527.4471723733,"c":530.0526031142,"v":156672.1965623419,"t":1726902000}
+{"o":530.0526031142,"h":532.0295199093,"l":528.3482176637,"c":528.9363148629,"v":141522.2828707052,"t":1726905600}
+{"o":528.9363148629,"h":531.1769097763,"l":528.569983859,"c":530.2512365533,"v":151862.3619085297,"t":1726909200}
+{"o":530.2512365533,"h":530.4904149454,"l":526.5563225796,"c":528.0393713693,"v":140531.9146534171,"t":1726912800}
+{"o":528.0393713693,"h":529.7662348115,"l":527.6022570608,"c":529.2618680466,"v":147581.129496637,"t":1726916400}
+{"o":529.2618680466,"h":530.3184141964,"l":527.5912729771,"c":530.2443502037,"v":124117.1880499788,"t":1726920000}
+{"o":530.2443502037,"h":534.4458506286,"l":528.5797851508,"c":534.0005437229,"v":168734.6176184473,"t":1726923600}
+{"o":534.0005437229,"h":537.3112231011,"l":533.1053915241,"c":535.9250813376,"v":222932.3178818364,"t":1726927200}
+{"o":535.9250813376,"h":536.160448697,"l":530.2343093083,"c":531.0008528109,"v":213691.679556611,"t":1726930800}
+{"o":531.0008528109,"h":532.8277299012,"l":529.4218347791,"c":531.7345434331,"v":303460.7054913969,"t":1726934400}
+{"o":531.7345434331,"h":534.0586706863,"l":530.5889955198,"c":532.6997464184,"v":204255.1743302244,"t":1726938000}
+{"o":532.6997464184,"h":535.0759784113,"l":531.3438027847,"c":531.4009742482,"v":182793.0825534731,"t":1726941600}
+{"o":531.4009742482,"h":532.8081200409,"l":529.5895818769,"c":529.923061576,"v":267970.8137848764,"t":1726945200}
+{"o":529.923061576,"h":531.6892664434,"l":529.5162383386,"c":530.7751652483,"v":159827.3886706595,"t":1726948800}
+{"o":530.7751652483,"h":532.8457532208,"l":530.0328693366,"c":531.6199983876,"v":151622.3506345803,"t":1726952400}
+{"o":531.6199983876,"h":534.2791343137,"l":531.5101163544,"c":534.2791343137,"v":129999.6276699187,"t":1726956000}
+{"o":534.2791343137,"h":538.8244447513,"l":533.1771785799,"c":537.2292426949,"v":170434.7524506552,"t":1726959600}
+{"o":537.2292426949,"h":539.1478152699,"l":532.8011789466,"c":535.5510713998,"v":196936.7710134303,"t":1726963200}
+{"o":535.5510713998,"h":535.6460777018,"l":531.1391437306,"c":531.7651409394,"v":149641.6209865331,"t":1726966800}
+{"o":531.7651409394,"h":532.5022207804,"l":528.9845506027,"c":530.9509043197,"v":226767.0222896033,"t":1726970400}
+{"o":530.9509043197,"h":533.2101310775,"l":530.2765568935,"c":532.6469133944,"v":149503.7688198484,"t":1726974000}
+{"o":532.6469133944,"h":535.8154872154,"l":532.2809245999,"c":533.9286360741,"v":154513.5870767329,"t":1726977600}
+{"o":533.9286360741,"h":534.1326396258,"l":529.1461746446,"c":529.3637906503,"v":157522.3047636373,"t":1726981200}
+{"o":529.3637906503,"h":533.8445300215,"l":526.3856504687,"c":530.0315312345,"v":138076.9036440523,"t":1726984800}
+{"o":530.0315312345,"h":532.3750853676,"l":529.6032138536,"c":532.3750853676,"v":117024.1598243802,"t":1726988400}
+{"o":532.3750853676,"h":533.8500339279,"l":531.3191829801,"c":532.7212815834,"v":145264.5691577633,"t":1726992000}
+{"o":532.7212815834,"h":533.7225303347,"l":524.3896631668,"c":525.2179960915,"v":219188.5499591023,"t":1726995600}
+{"o":525.2179960915,"h":527.9196509914,"l":523.0777146399,"c":526.1202206485,"v":162343.667043581,"t":1726999200}
+{"o":526.1202206485,"h":526.5050988375,"l":522.7548394704,"c":525.4058090919,"v":167396.3010342932,"t":1727002800}
+{"o":525.4058090919,"h":526.5794798724,"l":523.8814848077,"c":525.2031967184,"v":148256.9976332527,"t":1727006400}
+{"o":525.2031967184,"h":526.6530108089,"l":519.8213281124,"c":521.9269144732,"v":180627.1869954279,"t":1727010000}
+{"o":521.9269144732,"h":523.5251816394,"l":518.1125511096,"c":520.6795117701,"v":216768.4120656363,"t":1727013600}
+{"o":520.6795117701,"h":522.5303513786,"l":519.6543553969,"c":519.9534507334,"v":189659.4523588106,"t":1727017200}
+{"o":519.9534507334,"h":523.5540898196,"l":517.2960542455,"c":522.4720829917,"v":188028.8172013552,"t":1727020800}
+{"o":522.4720829917,"h":529.268429758,"l":522.3740707439,"c":527.8779692363,"v":217258.0713883371,"t":1727024400}
+{"o":527.8779692363,"h":527.9705355764,"l":523.2080281314,"c":524.6228559765,"v":170469.5590933667,"t":1727028000}
+{"o":524.6228559765,"h":527.2829571102,"l":521.5026371461,"c":526.4462860062,"v":173099.7438767911,"t":1727031600}
+{"o":526.4462860062,"h":528.5056012693,"l":525.0147938354,"c":525.5291514329,"v":203193.3004005073,"t":1727035200}
+{"o":525.5291514329,"h":528.6145827014,"l":515.9441697166,"c":517.385683697,"v":227774.7137578554,"t":1727038800}
+{"o":517.385683697,"h":531.3856187498,"l":509.7106978013,"c":527.0823371263,"v":443604.2067142695,"t":1727042400}
+{"o":527.0823371263,"h":527.9507770297,"l":522.3930524329,"c":523.9659072057,"v":249720.7093634137,"t":1727046000}
+{"o":523.9659072057,"h":530.596333441,"l":514.9899109028,"c":527.2883014484,"v":363786.5718500181,"t":1727049600}
+{"o":527.2883014484,"h":534.355475482,"l":526.6905133521,"c":531.3818280492,"v":366701.9558842335,"t":1727053200}
+{"o":531.3818280492,"h":532.4593609714,"l":528.3486229473,"c":531.4148062252,"v":229042.3209343755,"t":1727056800}
+{"o":531.4148062252,"h":541.8237385269,"l":531.0446142835,"c":535.349398334,"v":361694.4066299315,"t":1727060400}
+{"o":535.349398334,"h":536.9061686176,"l":530.8661314559,"c":532.5818456523,"v":225971.4686133938,"t":1727064000}
+{"o":532.5818456523,"h":533.0878964125,"l":528.9140032169,"c":531.3195380052,"v":207053.6791386901,"t":1727067600}
+{"o":531.3195380052,"h":533.6711107702,"l":530.430805075,"c":532.3195479209,"v":189849.4968465608,"t":1727071200}
+{"o":532.3195479209,"h":532.7476189987,"l":525.7636126611,"c":527.1034346356,"v":260619.9883283095,"t":1727074800}
+{"o":527.1034346356,"h":527.4943511982,"l":519.5143348259,"c":520.4754444357,"v":306850.0567207352,"t":1727078400}
+{"o":520.4754444357,"h":525.3686409396,"l":520.15704367,"c":524.3705308068,"v":289260.9325213977,"t":1727082000}
+{"o":524.3705308068,"h":524.6925185646,"l":519.712623559,"c":521.2868656709,"v":257752.2198295562,"t":1727085600}
+{"o":521.2868656709,"h":521.7413172066,"l":518.3108242391,"c":520.054850393,"v":230592.9579009931,"t":1727089200}
+{"o":520.054850393,"h":520.3647313847,"l":516.5014212212,"c":518.4078757488,"v":247902.5509685866,"t":1727092800}
+{"o":518.4078757488,"h":520.8691514936,"l":516.4947453222,"c":518.2894830268,"v":322163.4182061571,"t":1727096400}
+{"o":518.2894830268,"h":526.7518492502,"l":517.3428777822,"c":520.7267965203,"v":433467.0809309945,"t":1727100000}
+{"o":520.7267965203,"h":525.0043043573,"l":517.0561139059,"c":522.5727892655,"v":320594.4815774839,"t":1727103600}
+{"o":522.5727892655,"h":525.2666670075,"l":517.9851816525,"c":518.662699514,"v":364144.5642686766,"t":1727107200}
+{"o":518.662699514,"h":520.551202253,"l":517.096333324,"c":519.6702916061,"v":268969.0269662588,"t":1727110800}
+{"o":519.6702916061,"h":522.68099284,"l":519.4193044055,"c":521.369770304,"v":219345.7867523902,"t":1727114400}
+{"o":521.369770304,"h":522.3682444531,"l":518.6302770498,"c":519.136048386,"v":277145.2179220399,"t":1727118000}
+{"o":519.136048386,"h":520.5347367249,"l":518.0768301609,"c":519.3362801224,"v":232167.9402287941,"t":1727121600}
+{"o":519.3362801224,"h":522.8547902938,"l":516.2537071357,"c":522.0880257361,"v":487689.0916307833,"t":1727125200}
+{"o":522.0880257361,"h":523.4606880563,"l":520.5244944167,"c":523.0525341336,"v":231446.9953544448,"t":1727128800}
+{"o":523.0525341336,"h":525.9795708191,"l":521.6980450867,"c":524.4621779712,"v":201915.6408377808,"t":1727132400}
+{"o":524.4621779712,"h":525.9641395691,"l":518.4080857952,"c":521.1843225752,"v":343941.0741156017,"t":1727136000}
+{"o":521.1843225752,"h":525.8495567402,"l":518.5974040126,"c":523.1889716205,"v":313424.570417855,"t":1727139600}
+{"o":523.1889716205,"h":531.567486215,"l":519.2259243502,"c":531.0161654528,"v":368276.5522910785,"t":1727143200}
+{"o":531.0161654528,"h":531.8922418564,"l":528.1992806045,"c":530.9396533046,"v":259692.0571185666,"t":1727146800}
+{"o":530.9396533046,"h":533.0269104452,"l":526.4915486065,"c":527.3126806744,"v":232438.3060554551,"t":1727150400}
+{"o":527.3126806744,"h":530.9092683654,"l":526.8942781408,"c":529.7917911468,"v":233087.8931824499,"t":1727154000}
+{"o":529.7917911468,"h":531.3746905344,"l":528.0549566857,"c":529.8004356106,"v":213561.6566788736,"t":1727157600}
+{"o":529.8004356106,"h":533.6814103987,"l":529.1515080997,"c":532.9304306645,"v":229577.0166037941,"t":1727161200}
+{"o":532.9304306645,"h":538.8902511127,"l":532.6222282587,"c":537.2047741245,"v":344157.9205662491,"t":1727164800}
+{"o":537.2047741245,"h":538.6397491168,"l":530.646110444,"c":530.8227864245,"v":269539.654021175,"t":1727168400}
+{"o":530.8227864245,"h":533.07651146,"l":529.9786733344,"c":531.4201364208,"v":236457.8320929542,"t":1727172000}
+{"o":531.4201364208,"h":531.6717393587,"l":528.7033631942,"c":530.5108984971,"v":251792.8768569092,"t":1727175600}
+{"o":530.5108984971,"h":537.2068322459,"l":530.4555679346,"c":533.6569724583,"v":300187.1532608921,"t":1727179200}
+{"o":533.6569724583,"h":537.9492993336,"l":532.3536198182,"c":533.9575205502,"v":331132.1228917178,"t":1727182800}
+{"o":533.9575205502,"h":534.2366689159,"l":522.3340915464,"c":527.8922104461,"v":611400.8198724489,"t":1727186400}
+{"o":527.8922104461,"h":529.4779289785,"l":524.9625194523,"c":527.0451325446,"v":307901.5749461979,"t":1727190000}
+{"o":527.0451325446,"h":531.2286648869,"l":526.4661440874,"c":530.5261874568,"v":336565.217925279,"t":1727193600}
+{"o":530.5261874568,"h":537.7226544447,"l":530.0123938223,"c":534.0115412684,"v":459107.3702044719,"t":1727197200}
+{"o":534.0115412684,"h":535.596316689,"l":530.936774233,"c":532.8705972676,"v":342956.9671248409,"t":1727200800}
+{"o":532.8705972676,"h":541.0908812899,"l":531.3772456773,"c":537.8156270604,"v":342494.6980122506,"t":1727204400}
+{"o":537.8156270604,"h":542.2976575941,"l":536.5020507991,"c":537.9681411561,"v":505433.0559417877,"t":1727208000}
+{"o":537.9681411561,"h":539.576692129,"l":536.5023205733,"c":538.7380026035,"v":296826.1472093279,"t":1727211600}
+{"o":538.7380026035,"h":557.6549074986,"l":538.7380026035,"c":555.5132208098,"v":560068.3150329224,"t":1727215200}
+{"o":555.5132208098,"h":557.2349014545,"l":551.7810980812,"c":553.2755624162,"v":403159.2187412931,"t":1727218800}
+{"o":553.2755624162,"h":556.28304635,"l":549.5322227868,"c":550.4510419683,"v":332833.4641598823,"t":1727222400}
+{"o":550.4510419683,"h":557.4719566902,"l":549.8655068855,"c":552.3992509728,"v":360529.8594213178,"t":1727226000}
+{"o":552.3992509728,"h":553.2435507603,"l":548.7851117876,"c":548.9769570408,"v":328932.2592096272,"t":1727229600}
+{"o":548.9769570408,"h":552.2754033831,"l":547.2201846103,"c":550.6884659881,"v":282089.2439832627,"t":1727233200}
+{"o":550.6884659881,"h":551.4151932276,"l":545.5900531465,"c":545.6721631675,"v":364806.6307171692,"t":1727236800}
+{"o":545.6721631675,"h":548.1106818825,"l":544.083163909,"c":544.3614375005,"v":304930.3226918795,"t":1727240400}
+{"o":544.3614375005,"h":545.2008668704,"l":541.2777981445,"c":542.4428864965,"v":326577.2737712038,"t":1727244000}
+{"o":542.4428864965,"h":543.3405894147,"l":538.5769907052,"c":542.4272518232,"v":303468.5614179493,"t":1727247600}
+{"o":542.4272518232,"h":544.7770353931,"l":542.0595866967,"c":544.3246237172,"v":263801.3760315498,"t":1727251200}
+{"o":544.3246237172,"h":545.5718804388,"l":542.490403749,"c":542.7907664465,"v":234251.6133456321,"t":1727254800}
+{"o":542.7907664465,"h":544.982153195,"l":541.2639876602,"c":543.4394016496,"v":304612.00625471,"t":1727258400}
+{"o":543.4394016496,"h":546.9387962123,"l":542.9862141531,"c":546.8331207214,"v":271355.967916473,"t":1727262000}
+{"o":546.8331207214,"h":547.0197554371,"l":542.7255881434,"c":543.0339933528,"v":273738.1447116752,"t":1727265600}
+{"o":543.0339933528,"h":546.6010518502,"l":542.2335240356,"c":546.0783539837,"v":374773.8168404454,"t":1727269200}
+{"o":546.0783539837,"h":550.2561564835,"l":545.6141243098,"c":549.774455535,"v":717502.1836413302,"t":1727272800}
+{"o":549.774455535,"h":554.0685662064,"l":544.5373234108,"c":544.8310813285,"v":510573.0065744256,"t":1727276400}
+{"o":544.8310813285,"h":550.4459783415,"l":544.2079123189,"c":548.798088781,"v":542435.6046440329,"t":1727280000}
+{"o":548.798088781,"h":549.5522120792,"l":539.2069633153,"c":541.2327934607,"v":485257.4523724749,"t":1727283600}
+{"o":541.2327934607,"h":545.4074646797,"l":540.5649094009,"c":545.3044410823,"v":366620.6997161565,"t":1727287200}
+{"o":545.3044410823,"h":547.5931290413,"l":542.9202643338,"c":543.2502023395,"v":385071.1675136241,"t":1727290800}
+{"o":543.2502023395,"h":546.6019401424,"l":543.2502023395,"c":544.2908444367,"v":396949.5185274665,"t":1727294400}
+{"o":544.2908444367,"h":544.7220476705,"l":541.3131437148,"c":541.7959690444,"v":357448.4795260096,"t":1727298000}
+{"o":541.7959690444,"h":542.2548772618,"l":537.7823945851,"c":540.2323348317,"v":428967.6340359729,"t":1727301600}
+{"o":540.2323348317,"h":540.4295490831,"l":533.3968601071,"c":535.7849781789,"v":447676.321911485,"t":1727305200}
+{"o":535.7849781789,"h":539.4754258168,"l":530.54826537,"c":534.4206626808,"v":436162.7863057586,"t":1727308800}
+{"o":534.4206626808,"h":538.5798159356,"l":533.1135770938,"c":538.39817381,"v":416691.1386899637,"t":1727312400}
+{"o":538.39817381,"h":541.8113463108,"l":537.8356415646,"c":541.6657757074,"v":453283.1583278814,"t":1727316000}
+{"o":541.6657757074,"h":542.8379878069,"l":539.7738845383,"c":541.4738755959,"v":361433.2154321672,"t":1727319600}
+{"o":541.4738755959,"h":542.3540246434,"l":539.5855825233,"c":540.8470048577,"v":305016.0432821899,"t":1727323200}
+{"o":540.8470048577,"h":545.5618937555,"l":540.1643822329,"c":544.3556211979,"v":372611.2055867286,"t":1727326800}
+{"o":544.3556211979,"h":549.02902737,"l":543.9489030463,"c":546.6894616635,"v":427462.8452844884,"t":1727330400}
+{"o":546.6894616635,"h":551.3159396115,"l":546.2716177314,"c":550.7639763159,"v":356378.7380649479,"t":1727334000}
+{"o":550.7639763159,"h":551.5654152172,"l":547.2453852433,"c":547.7498176201,"v":339118.0453943858,"t":1727337600}
+{"o":547.7498176201,"h":549.6878709813,"l":546.1873817589,"c":547.0010417734,"v":314386.569863423,"t":1727341200}
+{"o":547.0010417734,"h":556.6017795079,"l":546.706094555,"c":554.463461206,"v":375760.664113697,"t":1727344800}
+{"o":554.463461206,"h":555.8769171268,"l":552.1486429105,"c":555.085144675,"v":382495.816693144,"t":1727348400}
+{"o":555.085144675,"h":557.7624731183,"l":552.5585111434,"c":552.7889349261,"v":386225.8382016562,"t":1727352000}
+{"o":552.7889349261,"h":554.3851030915,"l":549.293057665,"c":551.870601241,"v":492452.2346562902,"t":1727355600}
+{"o":551.870601241,"h":565.3299557448,"l":551.5480175187,"c":556.6756650537,"v":863570.7516838586,"t":1727359200}
+{"o":556.6756650537,"h":573.5078334139,"l":555.2099364874,"c":570.2889958601,"v":863162.8727609646,"t":1727362800}
+{"o":570.2889958601,"h":574.6018371492,"l":568.3219751439,"c":568.454396059,"v":689253.0247007236,"t":1727366400}
+{"o":568.454396059,"h":572.728560229,"l":544.4876448053,"c":564.7899839502,"v":597723.5188509558,"t":1727370000}
+{"o":564.7899839502,"h":569.8851832741,"l":563.7516386825,"c":568.8115432524,"v":474596.8015886923,"t":1727373600}
+{"o":568.8115432524,"h":569.7075942447,"l":564.4341315927,"c":564.5098428636,"v":390281.0335720592,"t":1727377200}
+{"o":564.5098428636,"h":566.4643048584,"l":560.4720682437,"c":561.0280124764,"v":589705.9720006778,"t":1727380800}
+{"o":561.0280124764,"h":566.0012967756,"l":560.6622245773,"c":564.3491011244,"v":447016.7216174508,"t":1727384400}
+{"o":564.3491011244,"h":567.6633905997,"l":564.0152512311,"c":567.4467220287,"v":404425.2945591059,"t":1727388000}
+{"o":567.4467220287,"h":567.4955262603,"l":558.8791586273,"c":564.5357223758,"v":417931.029833481,"t":1727391600}
+{"o":564.5357223758,"h":567.7276738734,"l":561.9633593086,"c":567.1606609951,"v":488065.6221299553,"t":1727395200}
+{"o":567.1606609951,"h":567.2006501614,"l":560.0170651635,"c":562.2472635552,"v":420164.5671344475,"t":1727398800}
+{"o":562.2472635552,"h":563.6832817619,"l":558.6907061216,"c":559.8162045268,"v":423399.234795135,"t":1727402400}
+{"o":559.8162045268,"h":565.5260592639,"l":558.9202416762,"c":565.2337949166,"v":540126.4966041475,"t":1727406000}
+{"o":565.2337949166,"h":570.741582461,"l":564.9044603392,"c":569.4679857836,"v":496662.8737945142,"t":1727409600}
+{"o":569.4679857836,"h":571.5463529182,"l":566.8535803404,"c":571.0325692382,"v":467875.1042523632,"t":1727413200}
+{"o":571.0325692382,"h":576.732116921,"l":567.1639270844,"c":569.0039806437,"v":590546.628551217,"t":1727416800}
+{"o":569.0039806437,"h":573.4313764568,"l":565.8547248991,"c":568.1388576765,"v":451743.0178053748,"t":1727420400}
+{"o":568.1388576765,"h":573.4606654881,"l":567.9309224087,"c":571.0614330292,"v":518231.5873607571,"t":1727424000}
+{"o":571.0614330292,"h":574.5902564108,"l":569.074238127,"c":569.5280446915,"v":500755.213328662,"t":1727427600}
+{"o":569.5280446915,"h":573.0369897206,"l":562.78715361,"c":562.9684950415,"v":465344.577410055,"t":1727431200}
+{"o":562.9684950415,"h":565.3826614541,"l":561.5002533154,"c":563.0046521716,"v":390180.9828505581,"t":1727434800}
+{"o":563.0046521716,"h":568.5645633787,"l":561.1642785096,"c":567.4512992895,"v":544726.1871329282,"t":1727438400}
+{"o":567.4512992895,"h":567.8825512489,"l":561.6770962571,"c":566.4566309751,"v":556243.4643775661,"t":1727442000}
+{"o":566.4566309751,"h":581.0741446656,"l":565.3481880074,"c":577.3306349853,"v":1026316.7560613914,"t":1727445600}
+{"o":577.3306349853,"h":581.9923981123,"l":573.797374456,"c":574.0737919372,"v":917019.1723374588,"t":1727449200}
+{"o":574.0737919372,"h":576.0039200053,"l":570.0258267919,"c":575.1047866176,"v":816525.3762647415,"t":1727452800}
+{"o":575.1047866176,"h":575.2515443638,"l":566.8297170857,"c":569.6296621743,"v":683233.4471152714,"t":1727456400}
+{"o":569.6296621743,"h":571.8080365693,"l":566.8501177876,"c":571.7485987837,"v":559202.8754324021,"t":1727460000}
+{"o":571.7485987837,"h":572.9862828621,"l":567.2244208368,"c":568.5852962225,"v":539234.3791280625,"t":1727463600}
+{"o":568.5852962225,"h":571.915468957,"l":567.5488872485,"c":570.1858601255,"v":491385.3791924582,"t":1727467200}
+{"o":570.1858601255,"h":571.3757779848,"l":568.1269030681,"c":568.9038520152,"v":446361.6912742486,"t":1727470800}
+{"o":568.9038520152,"h":571.1876586246,"l":568.0427682408,"c":570.2153491936,"v":446330.0268570545,"t":1727474400}
+{"o":570.2153491936,"h":571.0846406024,"l":567.9992827204,"c":568.8500417576,"v":368065.8505713277,"t":1727478000}
+{"o":568.8500417576,"h":571.1212191141,"l":568.6331424672,"c":570.7503592255,"v":362496.386714917,"t":1727481600}
+{"o":570.7503592255,"h":572.1951141772,"l":569.1621542836,"c":572.0857750087,"v":401722.6366860103,"t":1727485200}
+{"o":572.0857750087,"h":575.2640599454,"l":570.3997665104,"c":572.3914446402,"v":493540.9856251774,"t":1727488800}
+{"o":572.3914446402,"h":574.3591106381,"l":570.6490683507,"c":572.4340331787,"v":443593.4983954348,"t":1727492400}
+{"o":572.4340331787,"h":573.3174347559,"l":570.7034897211,"c":571.4894488988,"v":321951.8935981558,"t":1727496000}
+{"o":571.4894488988,"h":572.3424379232,"l":568.5727752724,"c":568.8486775088,"v":324502.6814542782,"t":1727499600}
+{"o":568.8486775088,"h":569.4609259359,"l":563.6746102492,"c":564.4195930627,"v":370137.5684801338,"t":1727503200}
+{"o":564.4195930627,"h":566.0368816904,"l":562.7625814561,"c":564.1510463242,"v":340011.1412627475,"t":1727506800}
+{"o":564.1510463242,"h":564.6296928093,"l":560.3258879624,"c":560.6432367939,"v":463339.0928907052,"t":1727510400}
+{"o":560.6432367939,"h":566.0578708245,"l":559.4145497982,"c":565.8361921245,"v":430128.000278142,"t":1727514000}
+{"o":565.8361921245,"h":568.5914253694,"l":564.7114620649,"c":568.2292015781,"v":393698.6311983294,"t":1727517600}
+{"o":568.2292015781,"h":568.7091848129,"l":565.0249092935,"c":566.6899509415,"v":454395.6727607796,"t":1727521200}
+{"o":566.6899509415,"h":567.3744000061,"l":564.2133004488,"c":566.4909669798,"v":426530.7361193915,"t":1727524800}
+{"o":566.4909669798,"h":567.2000590243,"l":563.6292867697,"c":566.4482606259,"v":360270.4995033076,"t":1727528400}
+{"o":566.4482606259,"h":570.1863618701,"l":566.4177009635,"c":569.829216002,"v":442781.5378341247,"t":1727532000}
+{"o":569.829216002,"h":570.0745481688,"l":565.7166662542,"c":566.2157358964,"v":387781.3405847884,"t":1727535600}
+{"o":566.2157358964,"h":567.2272056082,"l":564.3366382537,"c":565.0341569951,"v":464346.8016902477,"t":1727539200}
+{"o":565.0341569951,"h":567.9215819317,"l":564.5317137876,"c":565.6764461347,"v":437607.6712286535,"t":1727542800}
+{"o":565.6764461347,"h":567.4689156029,"l":564.7605015361,"c":565.1627507375,"v":397069.37788292,"t":1727546400}
+{"o":565.1627507375,"h":566.5602391238,"l":564.7414084943,"c":565.5027362966,"v":381474.481415576,"t":1727550000}
+{"o":565.5027362966,"h":566.6733186663,"l":564.431091749,"c":564.5872477219,"v":329432.2359094072,"t":1727553600}
+{"o":564.5872477219,"h":565.4377636287,"l":561.4056571258,"c":565.2221498941,"v":433629.7737538541,"t":1727557200}
+{"o":565.2221498941,"h":566.3328154156,"l":563.5343683047,"c":565.3808633862,"v":312082.3434097695,"t":1727560800}
+{"o":565.3808633862,"h":566.2843740589,"l":563.4365883853,"c":565.61138596,"v":311399.8665866589,"t":1727564400}
+{"o":565.61138596,"h":568.8827644467,"l":563.7158947115,"c":565.5836189752,"v":486807.1260078779,"t":1727568000}
+{"o":565.5836189752,"h":570.1703050162,"l":565.2346645903,"c":569.7986820378,"v":430595.9354766253,"t":1727571600}
+{"o":569.7986820378,"h":572.6635303636,"l":568.7503161183,"c":568.8174547825,"v":541270.0314680696,"t":1727575200}
+{"o":568.8174547825,"h":569.905792117,"l":566.3481455696,"c":569.3036661067,"v":426408.3754768512,"t":1727578800}
+{"o":569.3036661067,"h":569.9577583799,"l":565.7518811543,"c":567.4540337312,"v":348642.0006131475,"t":1727582400}
+{"o":567.4540337312,"h":570.7181559826,"l":563.7891272023,"c":563.7891272023,"v":364870.7562602127,"t":1727586000}
+{"o":563.7891272023,"h":569.4106647046,"l":560.1954917482,"c":565.4869316901,"v":389088.8385446587,"t":1727589600}
+{"o":565.4869316901,"h":567.1181509785,"l":564.0601963845,"c":565.422182574,"v":406977.4780127114,"t":1727593200}
+{"o":565.422182574,"h":569.2735582799,"l":564.082976622,"c":567.1858779117,"v":385839.9023754366,"t":1727596800}
+{"o":567.1858779117,"h":569.7570474815,"l":566.9654016359,"c":567.8822562121,"v":317595.2942413024,"t":1727600400}
+{"o":567.8822562121,"h":568.5507351321,"l":561.3943731784,"c":567.9533475503,"v":356524.442312691,"t":1727604000}
+{"o":567.9533475503,"h":570.5745779846,"l":567.5127390683,"c":569.9855732171,"v":359366.6750391627,"t":1727607600}
+{"o":569.9855732171,"h":571.9864576058,"l":558.3685081788,"c":558.6914503045,"v":463591.3210052581,"t":1727611200}
+{"o":558.6914503045,"h":563.5663153726,"l":554.3302563046,"c":560.604641765,"v":518920.822529764,"t":1727614800}
+{"o":560.604641765,"h":561.6567059916,"l":558.2818990565,"c":559.3944818278,"v":499836.0001109272,"t":1727618400}
+{"o":559.3944818278,"h":565.716759539,"l":543.582204607,"c":554.0137003946,"v":551397.5368138253,"t":1727622000}
+{"o":554.0137003946,"h":567.5416622317,"l":551.8557502541,"c":565.2188668539,"v":462901.8065148604,"t":1727625600}
+{"o":565.2188668539,"h":567.9632934464,"l":561.3938551086,"c":562.6782855167,"v":405527.9168561244,"t":1727629200}
+{"o":562.6782855167,"h":564.8672388468,"l":562.3576490837,"c":563.6846211997,"v":353952.6382138729,"t":1727632800}
+{"o":563.6846211997,"h":569.8192957749,"l":561.1716131315,"c":566.4645742772,"v":384952.566208203,"t":1727636400}
+{"o":566.4645742772,"h":572.7988129059,"l":565.4150813118,"c":570.892663785,"v":635872.3915282675,"t":1727640000}
+{"o":570.892663785,"h":576.3241055443,"l":568.310922456,"c":570.3614778741,"v":500948.0072878716,"t":1727643600}
+{"o":570.3614778741,"h":573.0556500166,"l":566.2884591907,"c":566.5424795228,"v":457613.9592861627,"t":1727647200}
+{"o":566.5424795228,"h":567.4315740455,"l":562.3406601284,"c":564.5730786431,"v":398077.4883124625,"t":1727650800}
+{"o":564.5730786431,"h":566.6357416502,"l":557.3244609793,"c":564.5131938021,"v":578814.3251165543,"t":1727654400}
+{"o":564.5131938021,"h":568.3790091563,"l":558.7178119655,"c":559.3912381528,"v":555417.9676285703,"t":1727658000}
+{"o":559.3912381528,"h":561.2953295939,"l":554.7018088659,"c":555.0331249209,"v":565650.1845056691,"t":1727661600}
+{"o":555.0331249209,"h":558.2028820671,"l":552.2769658489,"c":555.4711449944,"v":480939.2706666883,"t":1727665200}
+{"o":555.4711449944,"h":560.1695665509,"l":552.1192194476,"c":559.4034105549,"v":328238.5553641362,"t":1727668800}
+{"o":559.4034105549,"h":562.9638636178,"l":558.5663661948,"c":562.7896857536,"v":305213.1170022044,"t":1727672400}
+{"o":562.7896857536,"h":580.6113105571,"l":560.694822051,"c":562.4044595578,"v":374941.7206056006,"t":1727676000}
+{"o":562.4044595578,"h":567.1116689354,"l":562.3520508485,"c":563.7560647099,"v":336059.6738761549,"t":1727679600}
+{"o":563.7560647099,"h":564.0494930366,"l":560.6652876778,"c":562.283605489,"v":346586.7285131267,"t":1727683200}
+{"o":562.283605489,"h":572.3427565301,"l":554.9213057487,"c":557.5554016277,"v":481639.3072113661,"t":1727686800}
+{"o":557.5554016277,"h":560.3848921382,"l":553.1780451002,"c":558.4740459061,"v":412116.5298431618,"t":1727690400}
+{"o":558.4740459061,"h":563.2928565061,"l":556.8067420863,"c":563.1169268749,"v":387605.6719185915,"t":1727694000}
+{"o":563.1169268749,"h":567.8085185104,"l":560.2507969903,"c":567.0839081239,"v":395319.9612875561,"t":1727697600}
+{"o":567.0839081239,"h":569.2881376453,"l":565.7512290795,"c":567.1095106939,"v":636306.7237160499,"t":1727701200}
+{"o":567.1095106939,"h":569.2092183517,"l":563.3515803143,"c":565.8793701695,"v":554285.2388406061,"t":1727704800}
+{"o":565.8793701695,"h":567.7837777231,"l":557.6765139792,"c":557.8780712654,"v":502754.0471316053,"t":1727708400}
+{"o":557.8780712654,"h":561.3859129256,"l":557.4297716792,"c":560.0211060792,"v":475226.8089392565,"t":1727712000}
+{"o":560.0211060792,"h":563.051212142,"l":557.9530083816,"c":562.9771721014,"v":468607.0960985288,"t":1727715600}
+{"o":562.9771721014,"h":563.2969412408,"l":556.9902676341,"c":560.4091710456,"v":520594.6052631464,"t":1727719200}
+{"o":560.4091710456,"h":561.9097227203,"l":557.4105665567,"c":560.8695737536,"v":539672.574611697,"t":1727722800}
+{"o":560.8695737536,"h":567.6201495583,"l":560.3831830358,"c":567.0021792294,"v":633525.5007414937,"t":1727726400}
+{"o":567.0021792294,"h":567.8008245949,"l":563.2429308557,"c":563.5388036346,"v":379428.2187929278,"t":1727730000}
+{"o":563.5388036346,"h":564.8975346255,"l":558.6341077388,"c":558.8601979344,"v":422895.4105244309,"t":1727733600}
+{"o":558.8601979344,"h":559.0985947692,"l":549.0561232894,"c":551.7683363053,"v":528167.3952265327,"t":1727737200}
+{"o":551.7683363053,"h":558.0742153652,"l":547.9574888617,"c":557.5852389576,"v":536167.7442532872,"t":1727740800}
+{"o":557.5852389576,"h":559.5395921747,"l":556.8463491223,"c":558.1916609844,"v":529461.657493513,"t":1727744400}
+{"o":558.1916609844,"h":558.1971857542,"l":553.3501620566,"c":556.5012045441,"v":402861.6941784842,"t":1727748000}
+{"o":556.5012045441,"h":561.5411532951,"l":556.0249010568,"c":560.8811141566,"v":389385.4652557246,"t":1727751600}
+{"o":560.8811141566,"h":563.8747114938,"l":559.9288267234,"c":563.1442058519,"v":444073.0093560931,"t":1727755200}
+{"o":563.1442058519,"h":563.5502288274,"l":560.8530842748,"c":562.2994745176,"v":368240.9771929931,"t":1727758800}
+{"o":562.2994745176,"h":568.4320283536,"l":562.2994745176,"c":567.4347998194,"v":330893.1804740007,"t":1727762400}
+{"o":567.4347998194,"h":567.8398610427,"l":565.0852361348,"c":567.397801905,"v":348951.8450007353,"t":1727766000}
+{"o":567.397801905,"h":568.068399732,"l":564.403994448,"c":565.9462755419,"v":408311.7558463929,"t":1727769600}
+{"o":565.9462755419,"h":569.418101995,"l":560.7377292406,"c":562.7492613465,"v":372288.7135459057,"t":1727773200}
+{"o":562.7492613465,"h":564.9348174066,"l":561.935612998,"c":564.0389023065,"v":401571.0077357867,"t":1727776800}
+{"o":564.0389023065,"h":564.8494941371,"l":561.5538207159,"c":561.8196786832,"v":330374.755406257,"t":1727780400}
+{"o":561.8196786832,"h":566.7745425176,"l":559.2973793351,"c":563.4752785077,"v":369488.0302362024,"t":1727784000}
+{"o":563.4752785077,"h":571.7609845883,"l":550.2491488244,"c":556.4589282896,"v":732685.4952683776,"t":1727787600}
+{"o":556.4589282896,"h":559.9867872705,"l":542.6309778896,"c":546.581777807,"v":941298.8209568652,"t":1727791200}
+{"o":546.581777807,"h":559.9710273317,"l":518.5670684522,"c":544.3621970094,"v":1285415.8956177647,"t":1727794800}
+{"o":544.3621970094,"h":545.855093962,"l":528.4276602391,"c":535.4846246725,"v":900274.2028306088,"t":1727798400}
+{"o":535.4846246725,"h":539.8672432204,"l":514.4475426804,"c":536.8662927752,"v":1408067.8406910608,"t":1727802000}
+{"o":536.8662927752,"h":543.6860302027,"l":533.7201167601,"c":535.9959891547,"v":729432.4449190674,"t":1727805600}
+{"o":535.9959891547,"h":537.4849134407,"l":528.2513998746,"c":528.9702636112,"v":560839.8255457068,"t":1727809200}
+{"o":528.9702636112,"h":532.3766088687,"l":517.5311947728,"c":529.550821818,"v":1013849.0764805265,"t":1727812800}
+{"o":529.550821818,"h":534.1814141777,"l":526.0016608749,"c":533.6012319822,"v":523088.4564037903,"t":1727816400}
+{"o":533.6012319822,"h":533.6012319822,"l":524.7462548822,"c":527.7949862441,"v":420851.5969294764,"t":1727820000}
+{"o":527.7949862441,"h":530.6440850871,"l":525.7259057759,"c":529.3668779135,"v":425233.2074882905,"t":1727823600}
+{"o":529.3668779135,"h":530.9912577345,"l":523.2011154324,"c":527.307491667,"v":507444.1722121454,"t":1727827200}
+{"o":527.307491667,"h":533.7535234444,"l":526.333787701,"c":533.2084808049,"v":512993.819757227,"t":1727830800}
+{"o":533.2084808049,"h":537.7391307997,"l":531.5681338788,"c":537.4927410686,"v":410709.8955219059,"t":1727834400}
+{"o":537.4927410686,"h":540.0226049129,"l":536.4317510104,"c":537.0169217458,"v":389414.0505393405,"t":1727838000}
+{"o":537.0169217458,"h":537.1222555479,"l":534.3557386052,"c":534.9400750157,"v":344584.8047211455,"t":1727841600}
+{"o":534.9400750157,"h":536.7643603578,"l":533.3576581397,"c":535.0838416177,"v":379461.6558907918,"t":1727845200}
+{"o":535.0838416177,"h":544.8660080746,"l":471.4291874909,"c":507.9209053838,"v":492432.7707097748,"t":1727848800}
+{"o":507.9209053838,"h":509.2902630944,"l":505.516126247,"c":505.932800903,"v":409098.396324633,"t":1727852400}
+{"o":505.932800903,"h":508.3922685749,"l":503.9022452122,"c":506.962326689,"v":423584.8590046134,"t":1727856000}
+{"o":506.962326689,"h":507.2779514599,"l":499.0400658156,"c":499.94016068,"v":531768.7779774304,"t":1727859600}
+{"o":499.94016068,"h":504.1597604122,"l":498.7585169231,"c":499.1447841718,"v":464297.9186635615,"t":1727863200}
+{"o":499.1447841718,"h":502.1929770562,"l":496.9772935392,"c":500.1855742521,"v":480109.8627552761,"t":1727866800}
+{"o":500.1855742521,"h":500.5024119626,"l":491.7556303606,"c":492.884547466,"v":588582.8454799355,"t":1727870400}
+{"o":492.884547466,"h":500.8073788293,"l":488.720869471,"c":499.7521993705,"v":677367.1635594112,"t":1727874000}
+{"o":499.7521993705,"h":503.2440309525,"l":496.9937204636,"c":497.4592141891,"v":818027.0286816261,"t":1727877600}
+{"o":497.4592141891,"h":505.7355492846,"l":497.1779863161,"c":505.1782394131,"v":681595.9668469803,"t":1727881200}
+{"o":505.1782394131,"h":508.2151913671,"l":499.7487324276,"c":500.1074899776,"v":873207.7912906524,"t":1727884800}
+{"o":500.1074899776,"h":502.1093993209,"l":495.8197729727,"c":499.8252897518,"v":887540.380510751,"t":1727888400}
+{"o":499.8252897518,"h":500.3268862651,"l":487.5312406256,"c":488.0329070545,"v":888198.1170414262,"t":1727892000}
+{"o":488.0329070545,"h":492.7081474257,"l":466.4859728728,"c":482.8241544215,"v":1194061.5349552198,"t":1727895600}
+{"o":482.8241544215,"h":489.297429808,"l":478.0671679783,"c":486.8683835201,"v":778767.3189685113,"t":1727899200}
+{"o":486.8683835201,"h":489.111794205,"l":483.0538387916,"c":486.630632942,"v":455207.3733943683,"t":1727902800}
+{"o":486.630632942,"h":489.3778157788,"l":481.8334908995,"c":489.3778157788,"v":449652.4366359647,"t":1727906400}
+{"o":489.3778157788,"h":489.7932789363,"l":484.5656503331,"c":484.6312377753,"v":338701.7764595553,"t":1727910000}
+{"o":484.6312377753,"h":488.8608948449,"l":479.4476172482,"c":486.3614614064,"v":648783.0906135367,"t":1727913600}
+{"o":486.3614614064,"h":491.3871309468,"l":486.0889794629,"c":488.8459359913,"v":509160.4704588836,"t":1727917200}
+{"o":488.8459359913,"h":492.2862396267,"l":487.6893359356,"c":490.8947141535,"v":417121.9906785153,"t":1727920800}
+{"o":490.8947141535,"h":494.1884925232,"l":489.6065680804,"c":493.815222624,"v":388890.3091377213,"t":1727924400}
+{"o":493.815222624,"h":493.867230228,"l":490.2379094699,"c":491.1102326839,"v":340688.2525948017,"t":1727928000}
+{"o":491.1102326839,"h":492.1004687628,"l":487.3990095645,"c":488.401206254,"v":413149.3359636313,"t":1727931600}
+{"o":488.401206254,"h":491.6534957467,"l":487.4566666886,"c":489.7635712626,"v":373979.461261179,"t":1727935200}
+{"o":489.7635712626,"h":491.3274701203,"l":483.5067987369,"c":483.8281165108,"v":504004.8862455036,"t":1727938800}
+{"o":483.8281165108,"h":484.2595742737,"l":469.406521752,"c":470.4264084129,"v":663730.5185269745,"t":1727942400}
+{"o":470.4264084129,"h":478.5687185379,"l":467.5672147004,"c":474.6496689409,"v":631235.4092442971,"t":1727946000}
+{"o":474.6496689409,"h":477.9793207822,"l":472.8201659153,"c":477.823660036,"v":399680.3719324669,"t":1727949600}
+{"o":477.823660036,"h":478.796226293,"l":472.8872499226,"c":473.3285028735,"v":402751.9982126787,"t":1727953200}
+{"o":473.3285028735,"h":473.4476844965,"l":467.69128528,"c":470.4080974259,"v":552610.9305192791,"t":1727956800}
+{"o":470.4080974259,"h":474.778056128,"l":464.6847452266,"c":473.4257198506,"v":758821.1356637954,"t":1727960400}
+{"o":473.4257198506,"h":483.5732291984,"l":465.4323532113,"c":470.2306776953,"v":827069.5266078236,"t":1727964000}
+{"o":470.2306776953,"h":474.8417268854,"l":464.5898200177,"c":473.1091778298,"v":867010.952267846,"t":1727967600}
+{"o":473.1091778298,"h":476.7198041415,"l":466.2589099793,"c":471.1116371343,"v":692268.2355083632,"t":1727971200}
+{"o":471.1116371343,"h":477.0659648896,"l":467.8712240727,"c":474.6381867781,"v":615598.2747506083,"t":1727974800}
+{"o":474.6381867781,"h":477.908207626,"l":471.7155467369,"c":474.9475392601,"v":538924.4101016237,"t":1727978400}
+{"o":474.9475392601,"h":479.6799105239,"l":471.3087944817,"c":479.4956923152,"v":484737.6028746059,"t":1727982000}
+{"o":479.4956923152,"h":481.2162749771,"l":474.5934040619,"c":475.1632793374,"v":401428.0439501082,"t":1727985600}
+{"o":475.1632793374,"h":479.0420165207,"l":472.0800052708,"c":478.5527249913,"v":397003.9424510149,"t":1727989200}
+{"o":478.5527249913,"h":479.7865928635,"l":476.0677547311,"c":478.0003419246,"v":339847.5993617777,"t":1727992800}
+{"o":478.0003419246,"h":479.8761469224,"l":474.3939757699,"c":477.2538752017,"v":349430.0007283666,"t":1727996400}
+{"o":477.2538752017,"h":479.5198929868,"l":474.4703192604,"c":474.8886381926,"v":453646.7973700379,"t":1728000000}
+{"o":474.8886381926,"h":483.9236694806,"l":474.4670351836,"c":481.9072798082,"v":509662.1262139173,"t":1728003600}
+{"o":481.9072798082,"h":483.1172963279,"l":479.097034327,"c":480.1407071365,"v":388111.9758539078,"t":1728007200}
+{"o":480.1407071365,"h":480.6487431087,"l":477.3347768688,"c":479.360243682,"v":384291.8663681787,"t":1728010800}
+{"o":479.360243682,"h":482.9104612765,"l":479.360243682,"c":480.7823738861,"v":318713.3248509461,"t":1728014400}
+{"o":480.7823738861,"h":487.0128275442,"l":480.1911885941,"c":486.0772984577,"v":345109.5409521184,"t":1728018000}
+{"o":486.0772984577,"h":487.4638409218,"l":482.9973456771,"c":483.6266180819,"v":413284.4012090962,"t":1728021600}
+{"o":483.6266180819,"h":487.8312013359,"l":482.5962716472,"c":487.2575570773,"v":409636.4124001809,"t":1728025200}
+{"o":487.2575570773,"h":492.2162015247,"l":483.173873862,"c":485.8764896582,"v":487015.4290694205,"t":1728028800}
+{"o":485.8764896582,"h":487.7509155303,"l":484.3826132051,"c":485.1884431077,"v":414116.9821652915,"t":1728032400}
+{"o":485.1884431077,"h":486.8645561893,"l":482.9801953113,"c":483.7423332823,"v":327338.444280563,"t":1728036000}
+{"o":483.7423332823,"h":486.5887212491,"l":483.7411368691,"c":486.177909033,"v":311051.1333786368,"t":1728039600}
+{"o":486.177909033,"h":493.7604456124,"l":483.2072656996,"c":493.5315434259,"v":650894.7382768732,"t":1728043200}
+{"o":493.5315434259,"h":495.1391865295,"l":486.1731822208,"c":488.8833517003,"v":815278.27951327,"t":1728046800}
+{"o":488.8833517003,"h":488.9822706293,"l":478.2457206628,"c":484.3760932889,"v":802691.4521997051,"t":1728050400}
+{"o":484.3760932889,"h":493.6555767601,"l":484.1622543409,"c":493.1960210299,"v":686255.7637873057,"t":1728054000}
+{"o":493.1960210299,"h":502.2344143809,"l":491.1793954772,"c":498.464559559,"v":640870.848818279,"t":1728057600}
+{"o":498.464559559,"h":498.9467696468,"l":493.5666837384,"c":494.4914939267,"v":604918.2460296091,"t":1728061200}
+{"o":494.4914939267,"h":498.2202774556,"l":492.861746819,"c":498.2202774556,"v":562619.327349357,"t":1728064800}
+{"o":498.2202774556,"h":500.5464451172,"l":497.0686386975,"c":498.2329578468,"v":463570.6256454465,"t":1728068400}
+{"o":498.2329578468,"h":500.7916281909,"l":494.5867598177,"c":497.7201937515,"v":423340.3715001731,"t":1728072000}
+{"o":497.7201937515,"h":500.6429539473,"l":496.1341752622,"c":497.2320358541,"v":453515.9089389856,"t":1728075600}
+{"o":497.2320358541,"h":498.5680318253,"l":493.6460101901,"c":494.9602259015,"v":398964.7776112069,"t":1728079200}
+{"o":494.9602259015,"h":496.7038027285,"l":492.9104036785,"c":496.0043815857,"v":322541.3203438419,"t":1728082800}
+{"o":496.0043815857,"h":498.7755656955,"l":495.411461524,"c":498.7754947078,"v":341894.4155661275,"t":1728086400}
+{"o":498.7754947078,"h":498.8300546711,"l":494.6772946393,"c":497.0529221287,"v":377573.1009429786,"t":1728090000}
+{"o":497.0529221287,"h":497.7520191774,"l":492.2637333057,"c":493.075753546,"v":429211.2129855541,"t":1728093600}
+{"o":493.075753546,"h":493.1742467641,"l":490.6949196434,"c":491.2693845956,"v":517547.049101061,"t":1728097200}
+{"o":491.2693845956,"h":494.411291728,"l":488.3030124461,"c":492.8670168853,"v":497016.3422640046,"t":1728100800}
+{"o":492.8670168853,"h":497.2025598854,"l":492.7480356053,"c":497.1181926608,"v":499400.0087463368,"t":1728104400}
+{"o":497.1181926608,"h":500.2253909214,"l":495.1778811854,"c":499.7480531715,"v":430280.6237597153,"t":1728108000}
+{"o":499.7480531715,"h":500.6758708964,"l":496.6743842879,"c":498.0764714278,"v":388379.9809921207,"t":1728111600}
+{"o":498.0764714278,"h":501.8875620043,"l":497.652054449,"c":500.1518132161,"v":394044.9922847049,"t":1728115200}
+{"o":500.1518132161,"h":501.7767928764,"l":499.9840005817,"c":501.0632063386,"v":315641.4219385593,"t":1728118800}
+{"o":501.0632063386,"h":501.1270556352,"l":494.7764262204,"c":498.5679856824,"v":333058.5947570801,"t":1728122400}
+{"o":498.5679856824,"h":499.5115274934,"l":496.260754481,"c":496.8537065131,"v":310427.8371426145,"t":1728126000}
+{"o":496.8537065131,"h":498.9726983367,"l":496.5321837056,"c":498.7907613746,"v":359578.3031479719,"t":1728129600}
+{"o":498.7907613746,"h":499.3713074601,"l":494.2498019682,"c":494.4460534272,"v":422603.8863033313,"t":1728133200}
+{"o":494.4460534272,"h":498.4588060406,"l":493.5313446344,"c":495.6968560294,"v":428975.7702561573,"t":1728136800}
+{"o":495.6968560294,"h":496.3591036156,"l":493.6447816688,"c":494.8026264328,"v":307394.8137162175,"t":1728140400}
+{"o":494.8026264328,"h":495.2809415513,"l":492.2379977121,"c":492.3771877281,"v":357745.4833299512,"t":1728144000}
+{"o":492.3771877281,"h":494.715469806,"l":489.4627395901,"c":491.5678337421,"v":358092.6542220323,"t":1728147600}
+{"o":491.5678337421,"h":492.192071509,"l":487.4338020418,"c":490.0340826781,"v":537881.7364067974,"t":1728151200}
+{"o":490.0340826781,"h":491.8264212487,"l":488.9285885466,"c":489.5813121632,"v":503572.0848301244,"t":1728154800}
+{"o":489.5813121632,"h":489.8703065251,"l":485.5304702554,"c":485.7018614516,"v":351810.0590905763,"t":1728158400}
+{"o":485.7018614516,"h":489.8166307307,"l":485.7018614516,"c":487.7825368337,"v":293348.6187529289,"t":1728162000}
+{"o":487.7825368337,"h":492.4037467353,"l":487.717425128,"c":492.3584897785,"v":316158.7301489881,"t":1728165600}
+{"o":492.3584897785,"h":492.37643913,"l":490.1462529722,"c":491.0277643379,"v":337712.2017211915,"t":1728169200}
+{"o":491.0277643379,"h":491.430508571,"l":489.0255824851,"c":490.0650683463,"v":268867.5665764745,"t":1728172800}
+{"o":490.0650683463,"h":494.204456659,"l":489.4448498167,"c":494.1876550892,"v":356228.7245643827,"t":1728176400}
+{"o":494.1876550892,"h":494.4248052465,"l":492.1394564402,"c":493.0441065728,"v":346160.7153284124,"t":1728180000}
+{"o":493.0441065728,"h":500.9463001998,"l":491.2091219123,"c":496.3807761413,"v":259880.230790621,"t":1728183600}
+{"o":496.3807761413,"h":497.8448003648,"l":494.0943819574,"c":495.2999170565,"v":238621.0385566605,"t":1728187200}
+{"o":495.2999170565,"h":498.1423665052,"l":494.4120129717,"c":497.1751864648,"v":212903.5609869455,"t":1728190800}
+{"o":497.1751864648,"h":499.7839300956,"l":496.8592999041,"c":498.691669491,"v":228888.4809187709,"t":1728194400}
+{"o":498.691669491,"h":499.9601588054,"l":497.7878524638,"c":498.3474720003,"v":231573.158282501,"t":1728198000}
+{"o":498.3474720003,"h":501.149060068,"l":497.167381589,"c":499.5356667545,"v":387185.0771688413,"t":1728201600}
+{"o":499.5356667545,"h":502.8441207253,"l":499.4126674616,"c":501.0454197577,"v":307187.5363052845,"t":1728205200}
+{"o":501.0454197577,"h":502.9136095389,"l":496.1068106661,"c":496.6852596653,"v":323567.1061334815,"t":1728208800}
+{"o":496.6852596653,"h":499.7279911363,"l":496.2350814757,"c":498.4543626853,"v":372123.346668551,"t":1728212400}
+{"o":498.4543626853,"h":500.5310644432,"l":498.1678699991,"c":500.1991007552,"v":360717.0228146891,"t":1728216000}
+{"o":500.1991007552,"h":501.8651996142,"l":499.6888331658,"c":499.7160277714,"v":419267.2457591165,"t":1728219600}
+{"o":499.7160277714,"h":507.3143679314,"l":498.756260358,"c":506.5883961829,"v":521975.6387285317,"t":1728223200}
+{"o":506.5883961829,"h":507.5768750951,"l":500.6045592869,"c":505.427661602,"v":710492.4764961608,"t":1728226800}
+{"o":505.427661602,"h":507.1398792706,"l":501.455742807,"c":501.4724662867,"v":597607.7713932175,"t":1728230400}
+{"o":501.4724662867,"h":503.9575629556,"l":501.2820572024,"c":502.089147453,"v":429390.5608083559,"t":1728234000}
+{"o":502.089147453,"h":505.3337279685,"l":502.089147453,"c":504.8588970502,"v":408656.7019109172,"t":1728237600}
+{"o":504.8588970502,"h":507.1727674552,"l":502.6758626225,"c":503.3586198309,"v":430834.9024347891,"t":1728241200}
+{"o":649.2280805487,"h":652.09074266,"l":646.561113029,"c":649.2280805487,"v":393308.9919419828,"t":1721044800}
+{"o":649.2280805487,"h":657.5362355498,"l":646.6872497363,"c":653.2746331133,"v":452897.5724246032,"t":1721048400}
+{"o":653.2746331133,"h":657.2646192556,"l":647.2746873029,"c":654.2028590172,"v":476818.7803835162,"t":1721052000}
+{"o":654.2028590172,"h":657.5096846588,"l":649.5974096019,"c":652.2621822065,"v":529899.4264585753,"t":1721055600}
+{"o":652.2621822065,"h":661.0224678459,"l":650.8270015492,"c":656.5397495136,"v":656751.4677869147,"t":1721059200}
+{"o":656.5397495136,"h":663.3445177542,"l":651.325379607,"c":654.6801778599,"v":597471.9503237606,"t":1721062800}
+{"o":654.6801778599,"h":664.4280532196,"l":652.5271129768,"c":661.4905066983,"v":583286.6433498149,"t":1721066400}
+{"o":661.4905066983,"h":667.4451815803,"l":656.8122047064,"c":659.6175771732,"v":691018.3366137628,"t":1721070000}
+{"o":659.6175771732,"h":666.5782105126,"l":659.0333133405,"c":665.0474960513,"v":509256.8310394469,"t":1721073600}
+{"o":665.0474960513,"h":668.4150485136,"l":661.7650638387,"c":662.0710428108,"v":461159.2207184431,"t":1721077200}
+{"o":662.0710428108,"h":676.5813765751,"l":661.6794442291,"c":673.7760805758,"v":579637.1560413681,"t":1721080800}
+{"o":673.7760805758,"h":678.623176056,"l":670.1076292774,"c":675.8323932263,"v":618378.4482551244,"t":1721084400}
+{"o":675.8323932263,"h":679.1887954849,"l":669.6447323735,"c":670.422039952,"v":670165.9175636129,"t":1721088000}
+{"o":670.422039952,"h":673.0915184466,"l":667.6076263836,"c":671.5233067245,"v":458225.2301713902,"t":1721091600}
+{"o":671.5233067245,"h":671.7273804288,"l":663.2713382346,"c":664.552130418,"v":394518.801519013,"t":1721095200}
+{"o":664.552130418,"h":670.7364944901,"l":662.6316830073,"c":669.7962041968,"v":393131.5764851304,"t":1721098800}
+{"o":669.7962041968,"h":672.7687852833,"l":667.6352395352,"c":670.7773424021,"v":358045.6254504008,"t":1721102400}
+{"o":670.7773424021,"h":673.5335069048,"l":649.7244222652,"c":659.5813127613,"v":584098.2308563569,"t":1721106000}
+{"o":659.5813127613,"h":665.6316405325,"l":652.215320954,"c":652.7239864702,"v":461750.487874034,"t":1721109600}
+{"o":652.7239864702,"h":660.3227009893,"l":652.5715202369,"c":655.4727338457,"v":487408.8515214326,"t":1721113200}
+{"o":655.4727338457,"h":659.6787493229,"l":647.3566740897,"c":655.2328574418,"v":467965.4840295414,"t":1721116800}
+{"o":655.2328574418,"h":661.1639663981,"l":652.8469204436,"c":657.94866762,"v":403710.9486138572,"t":1721120400}
+{"o":657.94866762,"h":664.108650897,"l":656.3159282221,"c":663.58150041,"v":428769.0136486241,"t":1721124000}
+{"o":663.58150041,"h":668.451356208,"l":660.9045639023,"c":667.4770178161,"v":473380.7594268996,"t":1721127600}
+{"o":667.4770178161,"h":670.0947666992,"l":660.736411141,"c":661.3678490865,"v":493969.1931394817,"t":1721131200}
+{"o":661.3678490865,"h":667.1980264158,"l":660.1966179067,"c":660.4606069235,"v":485284.3908589192,"t":1721134800}
+{"o":660.4606069235,"h":663.1180939081,"l":655.5653118498,"c":661.4678942622,"v":519248.8217701135,"t":1721138400}
+{"o":661.4678942622,"h":684.6756528524,"l":660.3068877165,"c":682.7274095347,"v":682046.8311900926,"t":1721142000}
+{"o":682.7274095347,"h":686.5048880898,"l":674.5039021809,"c":682.8115199611,"v":802363.2110408624,"t":1721145600}
+{"o":682.8115199611,"h":689.3780534195,"l":679.4226016599,"c":687.7684961861,"v":589200.5038897974,"t":1721149200}
+{"o":687.7684961861,"h":688.8321512772,"l":683.5310913708,"c":687.3452244352,"v":548293.3629416795,"t":1721152800}
+{"o":687.3452244352,"h":689.4315453878,"l":682.9977063123,"c":686.9564614347,"v":380021.0935680007,"t":1721156400}
+{"o":686.9564614347,"h":687.4461858159,"l":677.3855329312,"c":677.6568645268,"v":457089.394911117,"t":1721160000}
+{"o":677.6568645268,"h":683.9754511892,"l":677.0048753306,"c":681.1014305657,"v":371016.7246664676,"t":1721163600}
+{"o":681.1014305657,"h":682.0281033909,"l":674.8577207973,"c":678.6964792164,"v":429393.3212551347,"t":1721167200}
+{"o":678.6964792164,"h":686.6096925991,"l":677.7546740457,"c":681.447859894,"v":352343.4845174724,"t":1721170800}
+{"o":681.447859894,"h":685.7888986301,"l":680.5894036325,"c":684.438053119,"v":398722.1855504686,"t":1721174400}
+{"o":684.438053119,"h":695.0914266347,"l":684.0210520162,"c":687.1084002256,"v":552148.8295706104,"t":1721178000}
+{"o":687.1084002256,"h":689.5246277238,"l":683.3325614046,"c":683.6690163045,"v":356117.0436660342,"t":1721181600}
+{"o":683.6690163045,"h":684.0358734713,"l":679.0147098453,"c":683.0329028628,"v":359901.2765650902,"t":1721185200}
+{"o":683.0329028628,"h":685.6780419324,"l":679.8937132745,"c":684.5300230445,"v":356841.1146823174,"t":1721188800}
+{"o":684.5300230445,"h":689.6885320029,"l":683.3625856646,"c":685.0465211657,"v":425894.3057090354,"t":1721192400}
+{"o":685.0465211657,"h":688.3616893703,"l":682.775147521,"c":683.9586741128,"v":334846.864087156,"t":1721196000}
+{"o":683.9586741128,"h":684.2878215308,"l":679.1126832888,"c":681.5130333968,"v":342586.1137613029,"t":1721199600}
+{"o":681.5130333968,"h":690.3135973539,"l":676.9743347998,"c":687.009847386,"v":426921.2777976702,"t":1721203200}
+{"o":687.009847386,"h":693.889095591,"l":685.2107724126,"c":693.6829079349,"v":345314.4878729347,"t":1721206800}
+{"o":693.6829079349,"h":693.6883996401,"l":688.870636427,"c":689.6636692038,"v":304319.7220304788,"t":1721210400}
+{"o":689.6636692038,"h":689.951039756,"l":679.7872768923,"c":682.184949762,"v":367824.4158601669,"t":1721214000}
+{"o":682.184949762,"h":685.0051872427,"l":680.7597543294,"c":682.4286408845,"v":346347.4188153898,"t":1721217600}
+{"o":682.4286408845,"h":687.3380059464,"l":677.3849877797,"c":686.4859727598,"v":435710.7255148822,"t":1721221200}
+{"o":686.4859727598,"h":687.181062691,"l":665.7480073152,"c":671.117456626,"v":405737.8616652376,"t":1721224800}
+{"o":671.117456626,"h":672.4024020249,"l":636.6169804791,"c":638.2262864008,"v":435919.9713681596,"t":1721228400}
+{"o":638.2262864008,"h":638.920621165,"l":599.5648334968,"c":604.3511190985,"v":589353.1842260322,"t":1721232000}
+{"o":604.3511190985,"h":609.9702230873,"l":603.2850235465,"c":606.4073803287,"v":436586.9687805172,"t":1721235600}
+{"o":606.4073803287,"h":618.8743106605,"l":605.229645652,"c":614.906097198,"v":341985.1101623495,"t":1721239200}
+{"o":614.906097198,"h":659.8875089,"l":612.9707068765,"c":653.9914019055,"v":344895.2306137403,"t":1721242800}
+{"o":653.9914019055,"h":656.3774483312,"l":651.5619121445,"c":651.6900034914,"v":353271.2907864622,"t":1721246400}
+{"o":651.6900034914,"h":654.1163484532,"l":646.3627129643,"c":652.7169295957,"v":411864.8356038606,"t":1721250000}
+{"o":652.7169295957,"h":654.7497164694,"l":649.5447166704,"c":650.5142438802,"v":391417.6193506386,"t":1721253600}
+{"o":650.5142438802,"h":651.8871513488,"l":647.511878169,"c":648.8295998657,"v":314262.8861167582,"t":1721257200}
+{"o":648.8295998657,"h":660.3791804879,"l":648.6038823391,"c":658.8787943138,"v":333718.8768178594,"t":1721260800}
+{"o":658.8787943138,"h":664.1883924633,"l":657.3546789585,"c":663.9038575624,"v":316497.0850600965,"t":1721264400}
+{"o":663.9038575624,"h":666.8782693546,"l":654.952144237,"c":661.5429784656,"v":389378.3174582057,"t":1721268000}
+{"o":661.5429784656,"h":665.5858742376,"l":660.7178878418,"c":663.0533208703,"v":318381.1173419929,"t":1721271600}
+{"o":663.0533208703,"h":663.561043372,"l":657.002759175,"c":657.9470639325,"v":342007.2554103859,"t":1721275200}
+{"o":657.9470639325,"h":665.6064392814,"l":655.3103354314,"c":664.0208341966,"v":356226.549134275,"t":1721278800}
+{"o":664.0208341966,"h":667.2551901869,"l":662.0356983217,"c":666.5856762089,"v":401698.2835688762,"t":1721282400}
+{"o":666.5856762089,"h":667.084026276,"l":661.5875167668,"c":661.8369102092,"v":440878.7863309729,"t":1721286000}
+{"o":661.8369102092,"h":665.6653734538,"l":660.0633201875,"c":665.1170001929,"v":413802.931792227,"t":1721289600}
+{"o":665.1170001929,"h":667.1497847796,"l":663.4069281122,"c":665.2393396153,"v":383363.4955481871,"t":1721293200}
+{"o":665.2393396153,"h":665.2393396153,"l":660.2370429694,"c":664.1491753802,"v":361493.1746196506,"t":1721296800}
+{"o":664.1491753802,"h":665.810923367,"l":660.9898324887,"c":665.2274300147,"v":382938.775292767,"t":1721300400}
+{"o":665.2274300147,"h":673.6690037942,"l":665.001549975,"c":671.3968609492,"v":438706.4474507624,"t":1721304000}
+{"o":671.3968609492,"h":674.1353428662,"l":667.5209368182,"c":670.479849414,"v":451845.9715211872,"t":1721307600}
+{"o":670.479849414,"h":695.1183192694,"l":657.5564523159,"c":672.4907577433,"v":559310.1454070985,"t":1721311200}
+{"o":672.4907577433,"h":672.4907577433,"l":664.0033319953,"c":665.3398742386,"v":569747.6900432693,"t":1721314800}
+{"o":665.3398742386,"h":670.8692911741,"l":659.7732567557,"c":670.2323939181,"v":496916.8785408235,"t":1721318400}
+{"o":670.2323939181,"h":670.7936516872,"l":662.9385606894,"c":663.5738912261,"v":396582.3105380422,"t":1721322000}
+{"o":663.5738912261,"h":675.7843657466,"l":661.2152733426,"c":671.7271361373,"v":455128.4955366428,"t":1721325600}
+{"o":671.7271361373,"h":676.471708017,"l":668.0600936526,"c":674.0371649214,"v":389409.3657772888,"t":1721329200}
+{"o":674.0371649214,"h":678.6514739118,"l":671.5380454987,"c":678.6514739118,"v":342971.5317343587,"t":1721332800}
+{"o":678.6514739118,"h":680.6035052369,"l":676.2734193944,"c":680.2581480006,"v":327008.5164573999,"t":1721336400}
+{"o":680.2581480006,"h":689.1388774509,"l":678.2941290515,"c":686.794505525,"v":406271.2560710859,"t":1721340000}
+{"o":686.794505525,"h":688.2199367369,"l":682.4830432662,"c":683.7564417045,"v":336877.4922481179,"t":1721343600}
+{"o":683.7564417045,"h":684.5254835121,"l":677.4605038062,"c":678.763239727,"v":421974.3564510486,"t":1721347200}
+{"o":678.763239727,"h":681.126121415,"l":670.9793475167,"c":680.8507940041,"v":353554.9290215406,"t":1721350800}
+{"o":680.8507940041,"h":686.0317980072,"l":678.4696499922,"c":681.6755897938,"v":336089.5478148411,"t":1721354400}
+{"o":681.6755897938,"h":695.5534505594,"l":681.4745712311,"c":694.8785115408,"v":425369.6757362011,"t":1721358000}
+{"o":694.8785115408,"h":697.2635054101,"l":690.5835480861,"c":690.5888871436,"v":352194.4599184149,"t":1721361600}
+{"o":690.5888871436,"h":697.2548162767,"l":690.079319449,"c":696.6637564109,"v":331725.8766330482,"t":1721365200}
+{"o":696.6637564109,"h":710.9517629024,"l":696.2658975494,"c":706.2761605805,"v":459835.9894629465,"t":1721368800}
+{"o":706.2761605805,"h":706.3730944472,"l":690.8398236859,"c":693.4644618646,"v":444158.1647894525,"t":1721372400}
+{"o":693.4644618646,"h":697.0964885926,"l":684.0889540409,"c":695.0734750082,"v":529184.2895770763,"t":1721376000}
+{"o":695.0734750082,"h":728.7408894631,"l":604.8486054806,"c":689.7722337074,"v":487539.0837904204,"t":1721379600}
+{"o":689.7722337074,"h":699.5127105862,"l":688.236470907,"c":695.397490507,"v":390999.6804879212,"t":1721383200}
+{"o":695.397490507,"h":699.0986558523,"l":694.021083153,"c":697.9808477641,"v":336283.6730361394,"t":1721386800}
+{"o":697.9808477641,"h":705.0501848987,"l":696.531915465,"c":703.3530941493,"v":380138.749139689,"t":1721390400}
+{"o":703.3530941493,"h":720.3098643158,"l":697.1547975709,"c":716.8625895543,"v":513541.5639176846,"t":1721394000}
+{"o":716.8625895543,"h":724.7744613148,"l":715.0931130995,"c":724.3508559281,"v":580211.1060191581,"t":1721397600}
+{"o":724.3508559281,"h":725.6194565668,"l":717.3933482211,"c":724.8605168967,"v":592432.0619133289,"t":1721401200}
+{"o":724.8605168967,"h":736.670960566,"l":724.5838388577,"c":726.7819025202,"v":680847.8773415945,"t":1721404800}
+{"o":726.7819025202,"h":732.7831417638,"l":724.6448699628,"c":732.0495174278,"v":464547.5971027486,"t":1721408400}
+{"o":732.0495174278,"h":732.490220741,"l":722.5265513628,"c":729.1498466878,"v":371139.0382229476,"t":1721412000}
+{"o":729.1498466878,"h":734.1389343979,"l":728.3080604895,"c":731.9471924293,"v":464788.1330323518,"t":1721415600}
+{"o":731.9471924293,"h":732.4172184993,"l":721.2490547615,"c":726.095910955,"v":445730.709651046,"t":1721419200}
+{"o":726.095910955,"h":729.8053597869,"l":721.2452112538,"c":721.908165018,"v":396919.5680013166,"t":1721422800}
+{"o":721.908165018,"h":727.689487754,"l":721.908165018,"c":724.5514541407,"v":381453.1166500266,"t":1721426400}
+{"o":724.5514541407,"h":728.2852630172,"l":724.4180349993,"c":726.4018601,"v":339467.9758410325,"t":1721430000}
+{"o":726.4018601,"h":729.0767467406,"l":722.7482233142,"c":727.5575992929,"v":376630.8885455792,"t":1721433600}
+{"o":727.5575992929,"h":733.473156268,"l":727.0498307463,"c":731.0414068498,"v":336320.1050786026,"t":1721437200}
+{"o":731.0414068498,"h":737.7419901008,"l":729.2173638259,"c":734.0815856486,"v":292452.2275839559,"t":1721440800}
+{"o":734.0815856486,"h":736.4964232581,"l":728.0214594903,"c":728.4541335712,"v":279760.1337944234,"t":1721444400}
+{"o":728.4541335712,"h":731.7990395087,"l":728.1740890311,"c":731.3960895504,"v":263746.1686092971,"t":1721448000}
+{"o":731.3960895504,"h":731.6123838863,"l":726.5377122187,"c":729.8855093341,"v":312248.312926789,"t":1721451600}
+{"o":729.8855093341,"h":731.367447315,"l":715.9606644026,"c":716.5044837726,"v":294962.2093121923,"t":1721455200}
+{"o":716.5044837726,"h":717.6849523456,"l":713.3591008061,"c":713.9787892121,"v":278704.2593441529,"t":1721458800}
+{"o":713.9787892121,"h":717.4546167756,"l":712.9858840188,"c":714.3570485188,"v":295276.6662331269,"t":1721462400}
+{"o":714.3570485188,"h":724.6452809164,"l":712.6103476121,"c":721.3952384066,"v":310547.2807600976,"t":1721466000}
+{"o":721.3952384066,"h":723.2688972094,"l":718.8539969643,"c":719.7726459809,"v":331107.4828837897,"t":1721469600}
+{"o":719.7726459809,"h":720.3009538192,"l":715.4891515846,"c":716.7549594827,"v":309588.0134829651,"t":1721473200}
+{"o":716.7549594827,"h":720.8236219383,"l":716.7549594827,"c":718.7189263689,"v":325716.6935975787,"t":1721476800}
+{"o":718.7189263689,"h":719.8941032037,"l":713.9208869127,"c":717.80470159,"v":376708.558482562,"t":1721480400}
+{"o":717.80470159,"h":722.7942811903,"l":717.0120327545,"c":721.3449331795,"v":520065.6806201761,"t":1721484000}
+{"o":721.3449331795,"h":724.1477828246,"l":720.0298124021,"c":721.9487639898,"v":416100.4023442087,"t":1721487600}
+{"o":721.9487639898,"h":727.2071878452,"l":720.8682829173,"c":723.9811149385,"v":443485.2020461307,"t":1721491200}
+{"o":723.9811149385,"h":744.0685945952,"l":722.4983750781,"c":743.2551463389,"v":515900.1332517574,"t":1721494800}
+{"o":743.2551463389,"h":744.7642964259,"l":738.6404611934,"c":740.593923258,"v":388218.4422533252,"t":1721498400}
+{"o":740.593923258,"h":743.1973964595,"l":734.6784375407,"c":735.815830557,"v":379935.3005008626,"t":1721502000}
+{"o":735.815830557,"h":742.735057217,"l":735.6555488577,"c":740.9468883443,"v":365042.9053664162,"t":1721505600}
+{"o":740.9468883443,"h":744.8071921197,"l":736.8923315357,"c":744.4720264919,"v":362589.7550389986,"t":1721509200}
+{"o":744.4720264919,"h":746.8621030646,"l":737.874340127,"c":739.6475017344,"v":361678.5030266021,"t":1721512800}
+{"o":739.6475017344,"h":743.6942642711,"l":739.0630074775,"c":740.5931752313,"v":259333.486168459,"t":1721516400}
+{"o":740.5931752313,"h":743.0795209427,"l":737.2519558015,"c":738.1949080057,"v":269305.4451370573,"t":1721520000}
+{"o":738.1949080057,"h":744.4121162085,"l":737.8994309149,"c":742.4541135169,"v":291563.6486080701,"t":1721523600}
+{"o":742.4541135169,"h":748.4742213871,"l":740.3956575986,"c":740.6960757276,"v":294223.6097256208,"t":1721527200}
+{"o":740.6960757276,"h":742.4550004501,"l":738.3325361302,"c":738.8187674259,"v":274138.9228280443,"t":1721530800}
+{"o":738.8187674259,"h":741.4121092192,"l":737.839233481,"c":738.6489213773,"v":272063.5779119762,"t":1721534400}
+{"o":738.6489213773,"h":739.911157234,"l":736.0583517273,"c":738.6365427879,"v":295291.5925488268,"t":1721538000}
+{"o":738.6365427879,"h":739.7758150846,"l":730.3080979257,"c":731.1215109133,"v":331372.4178998649,"t":1721541600}
+{"o":731.1215109133,"h":733.4027498392,"l":726.7567226462,"c":728.007958968,"v":300853.6222382018,"t":1721545200}
+{"o":728.007958968,"h":730.7242441639,"l":727.7562522339,"c":728.7564978344,"v":277393.0069654356,"t":1721548800}
+{"o":728.7564978344,"h":733.8050581082,"l":727.9018715863,"c":733.7894249137,"v":276919.3182141507,"t":1721552400}
+{"o":733.7894249137,"h":735.1394223213,"l":731.4878391687,"c":731.636038762,"v":299740.237271874,"t":1721556000}
+{"o":731.636038762,"h":734.9411138628,"l":731.2721042357,"c":734.5574515495,"v":325561.9002313144,"t":1721559600}
+{"o":734.5574515495,"h":736.7967988531,"l":732.532220988,"c":733.9040131934,"v":352495.2872454646,"t":1721563200}
+{"o":733.9040131934,"h":736.7269949177,"l":729.253179695,"c":731.6976886085,"v":358103.1020145073,"t":1721566800}
+{"o":731.6976886085,"h":741.5402085767,"l":728.5826781675,"c":739.6411182715,"v":487556.7136640426,"t":1721570400}
+{"o":739.6411182715,"h":750.142500656,"l":735.6018749962,"c":745.4968746466,"v":551079.7970508423,"t":1721574000}
+{"o":745.4968746466,"h":753.0237993355,"l":741.6812599436,"c":752.0335700752,"v":489601.989718708,"t":1721577600}
+{"o":752.0335700752,"h":752.9674860125,"l":733.8947458452,"c":737.4005051398,"v":602098.9240445107,"t":1721581200}
+{"o":737.4005051398,"h":755.7779273408,"l":725.1279785664,"c":743.3912182717,"v":1140542.8053943745,"t":1721584800}
+{"o":743.3912182717,"h":756.6017900959,"l":740.8082221138,"c":756.2377631538,"v":555300.7957214911,"t":1721588400}
+{"o":756.2377631538,"h":784.3210350553,"l":747.8874020966,"c":768.0966037039,"v":837308.1660450603,"t":1721592000}
+{"o":768.0966037039,"h":778.6415981633,"l":764.8074487758,"c":776.6790370052,"v":642034.5215363045,"t":1721595600}
+{"o":776.6790370052,"h":777.0713377276,"l":762.9420510434,"c":775.0744581811,"v":579239.2709063343,"t":1721599200}
+{"o":775.0744581811,"h":781.4538869901,"l":773.5645377823,"c":777.2024585614,"v":502305.1878532346,"t":1721602800}
+{"o":777.2024585614,"h":782.3894401658,"l":770.0424000179,"c":771.1903075468,"v":524855.9224902163,"t":1721606400}
+{"o":771.1903075468,"h":772.4663803297,"l":763.9207188568,"c":764.4232596378,"v":456306.2890410568,"t":1721610000}
+{"o":764.4232596378,"h":772.0044225176,"l":763.0216036544,"c":768.3768940223,"v":442536.8884588696,"t":1721613600}
+{"o":768.3768940223,"h":769.1004670547,"l":761.5211061066,"c":762.3052893919,"v":384090.7468988309,"t":1721617200}
+{"o":762.3052893919,"h":765.89000356,"l":761.1365845949,"c":763.9611166558,"v":352349.5805654232,"t":1721620800}
+{"o":763.9611166558,"h":764.9475306936,"l":751.0206569079,"c":755.4803754134,"v":411317.8386058584,"t":1721624400}
+{"o":755.4803754134,"h":759.0151022253,"l":751.2958809878,"c":756.3329016907,"v":539206.9179580003,"t":1721628000}
+{"o":756.3329016907,"h":756.3381658686,"l":748.710310741,"c":751.8466072213,"v":432070.2691632116,"t":1721631600}
+{"o":751.8466072213,"h":755.8811949209,"l":745.2235855239,"c":747.0271746248,"v":433849.3998430363,"t":1721635200}
+{"o":747.0271746248,"h":754.0830065575,"l":744.8636345002,"c":754.0830065575,"v":386946.0224998274,"t":1721638800}
+{"o":754.0830065575,"h":762.9357972215,"l":753.0578183263,"c":756.2740177951,"v":393257.5364824691,"t":1721642400}
+{"o":756.2740177951,"h":762.2360835583,"l":755.3811603189,"c":761.2666458092,"v":366817.350719157,"t":1721646000}
+{"o":761.2666458092,"h":763.4544681955,"l":671.2886877701,"c":708.4156158401,"v":386800.4400728515,"t":1721649600}
+{"o":708.4156158401,"h":799.8817747226,"l":699.4183462709,"c":756.203512429,"v":493003.1650356711,"t":1721653200}
+{"o":756.203512429,"h":762.3773090371,"l":749.69520099,"c":753.7019963393,"v":534684.128063224,"t":1721656800}
+{"o":753.7019963393,"h":764.3014157284,"l":749.2578245098,"c":760.8309017924,"v":504198.9024923502,"t":1721660400}
+{"o":760.8309017924,"h":764.6549594551,"l":757.3693515999,"c":758.3571451303,"v":513024.9539246305,"t":1721664000}
+{"o":758.3571451303,"h":767.4959962866,"l":756.0198137212,"c":766.7264820908,"v":409686.703247564,"t":1721667600}
+{"o":766.7264820908,"h":773.705933851,"l":765.4436736,"c":765.9972640169,"v":449047.7905386602,"t":1721671200}
+{"o":765.9972640169,"h":774.6546731389,"l":764.9647467611,"c":773.8752047421,"v":420879.2484656224,"t":1721674800}
+{"o":773.8752047421,"h":776.0775163128,"l":769.2802294192,"c":772.4959459041,"v":549887.3707363328,"t":1721678400}
+{"o":772.4959459041,"h":772.5504032985,"l":760.7410840289,"c":762.3889656671,"v":528513.5028751713,"t":1721682000}
+{"o":762.3889656671,"h":762.5337987892,"l":752.996101403,"c":755.4389541261,"v":503210.0251651056,"t":1721685600}
+{"o":755.4389541261,"h":759.1912626399,"l":749.7184660283,"c":757.0369261905,"v":396475.867773959,"t":1721689200}
+{"o":757.0369261905,"h":764.0105357766,"l":756.2085811775,"c":756.9044976139,"v":390841.1819004074,"t":1721692800}
+{"o":756.9044976139,"h":759.2520398749,"l":751.046591452,"c":754.6900018978,"v":410399.1536373267,"t":1721696400}
+{"o":754.6900018978,"h":759.666119157,"l":749.6404331565,"c":759.4540671313,"v":377755.2369619029,"t":1721700000}
+{"o":759.4540671313,"h":761.0641373813,"l":756.9728144381,"c":757.6494427851,"v":489774.2234507334,"t":1721703600}
+{"o":757.6494427851,"h":757.9644484633,"l":742.3046987278,"c":743.2124138761,"v":508273.0764510162,"t":1721707200}
+{"o":743.2124138761,"h":744.1345117041,"l":735.12420522,"c":738.1133405483,"v":524188.739348435,"t":1721710800}
+{"o":738.1133405483,"h":744.6721065535,"l":736.5575676683,"c":740.6010608548,"v":534264.3194779718,"t":1721714400}
+{"o":740.6010608548,"h":745.8409730513,"l":739.5541018641,"c":744.7609704657,"v":422950.2156287433,"t":1721718000}
+{"o":744.7609704657,"h":753.4559465854,"l":743.4492975529,"c":750.197610136,"v":418125.7696750775,"t":1721721600}
+{"o":750.197610136,"h":754.2020014306,"l":747.6956560172,"c":752.5162108457,"v":380059.6276119139,"t":1721725200}
+{"o":752.5162108457,"h":756.1522635484,"l":750.1630672234,"c":750.1630672234,"v":361766.0336970816,"t":1721728800}
+{"o":750.1630672234,"h":750.1630672234,"l":736.9272825568,"c":742.9701970945,"v":444106.855440949,"t":1721732400}
+{"o":742.9701970945,"h":744.9500571051,"l":737.489759658,"c":742.313262394,"v":403224.8255160914,"t":1721736000}
+{"o":742.313262394,"h":744.2820365562,"l":728.7710508173,"c":735.6028209116,"v":594288.9059070939,"t":1721739600}
+{"o":735.6028209116,"h":754.8142169116,"l":734.644128158,"c":753.8688599407,"v":700283.149151803,"t":1721743200}
+{"o":753.8688599407,"h":754.3671628142,"l":743.756831524,"c":747.1233222542,"v":794281.0763968901,"t":1721746800}
+{"o":747.1233222542,"h":748.9037072715,"l":725.1583023315,"c":726.2149072535,"v":717766.418263889,"t":1721750400}
+{"o":726.2149072535,"h":736.4227888625,"l":722.1244445911,"c":735.1933205754,"v":830073.0988160446,"t":1721754000}
+{"o":735.1933205754,"h":737.771871314,"l":729.4844764179,"c":730.293174517,"v":610845.1243346542,"t":1721757600}
+{"o":730.293174517,"h":735.4793125581,"l":725.9164124385,"c":727.6713625885,"v":550982.6473775782,"t":1721761200}
+{"o":727.6713625885,"h":737.3265781859,"l":727.1738933223,"c":735.519775656,"v":516393.390010842,"t":1721764800}
+{"o":735.519775656,"h":739.7982059969,"l":732.2564850169,"c":732.2564850169,"v":520055.4236858304,"t":1721768400}
+{"o":732.2564850169,"h":735.0831174043,"l":725.4157960483,"c":731.498787803,"v":440473.1485788211,"t":1721772000}
+{"o":731.498787803,"h":733.6078674884,"l":724.5773245842,"c":732.0177748,"v":399945.9840641442,"t":1721775600}
+{"o":732.0177748,"h":737.647113743,"l":723.6189562054,"c":723.857204135,"v":446296.2418662311,"t":1721779200}
+{"o":723.857204135,"h":733.2763665654,"l":723.2243429418,"c":726.0156384981,"v":415980.3205932694,"t":1721782800}
+{"o":726.0156384981,"h":733.8071298112,"l":723.891318712,"c":733.4969191643,"v":376008.285769876,"t":1721786400}
+{"o":733.4969191643,"h":738.5266580804,"l":730.8348824953,"c":734.7882786497,"v":354001.8666287453,"t":1721790000}
+{"o":734.7882786497,"h":735.5969871075,"l":731.2019017103,"c":734.1786758437,"v":328792.9431445124,"t":1721793600}
+{"o":734.1786758437,"h":734.4485205201,"l":728.7570754149,"c":732.6704398702,"v":362815.485860998,"t":1721797200}
+{"o":732.6704398702,"h":737.2725426414,"l":730.9775160045,"c":735.3880762362,"v":317085.9735056894,"t":1721800800}
+{"o":735.3880762362,"h":738.8769125347,"l":734.0510810056,"c":737.1129451947,"v":336258.7562760355,"t":1721804400}
+{"o":737.1129451947,"h":750.6425225992,"l":734.8717356629,"c":747.5514554622,"v":470083.7709090839,"t":1721808000}
+{"o":747.5514554622,"h":749.1351164609,"l":744.3551523637,"c":746.7735178835,"v":384818.2810002484,"t":1721811600}
+{"o":746.7735178835,"h":751.8638627223,"l":745.882590066,"c":750.9532194904,"v":358522.2072766832,"t":1721815200}
+{"o":750.9532194904,"h":755.2151149259,"l":750.664414583,"c":752.2551703758,"v":368684.8488912918,"t":1721818800}
+{"o":752.2551703758,"h":753.1280264678,"l":745.759421067,"c":746.899242361,"v":380686.4775883216,"t":1721822400}
+{"o":746.899242361,"h":757.6078417806,"l":746.2896508218,"c":750.3923049408,"v":477224.1372444278,"t":1721826000}
+{"o":750.3923049408,"h":769.6279896962,"l":749.3230780055,"c":765.9975438434,"v":609619.8671369796,"t":1721829600}
+{"o":765.9975438434,"h":768.9897000314,"l":752.0627799965,"c":752.3766984333,"v":583022.2932471132,"t":1721833200}
+{"o":752.3766984333,"h":763.9348731829,"l":746.5696543942,"c":763.9348731829,"v":603978.0892398525,"t":1721836800}
+{"o":763.9348731829,"h":772.2872524906,"l":763.3920005152,"c":768.3186370763,"v":565538.4253064527,"t":1721840400}
+{"o":768.3186370763,"h":768.8330634848,"l":750.742778589,"c":752.47182414,"v":585455.7725162872,"t":1721844000}
+{"o":752.47182414,"h":761.7863784334,"l":750.1631453226,"c":753.6432089995,"v":511113.8294672042,"t":1721847600}
+{"o":753.6432089995,"h":762.9713661059,"l":753.6432089995,"c":761.9631646236,"v":469365.397802814,"t":1721851200}
+{"o":761.9631646236,"h":762.5927469603,"l":743.2999758137,"c":750.8354179033,"v":668895.434971365,"t":1721854800}
+{"o":750.8354179033,"h":758.3447212661,"l":749.6589612787,"c":750.3424221833,"v":573910.3791119093,"t":1721858400}
+{"o":750.3424221833,"h":753.8414599349,"l":744.8556184881,"c":753.1686515098,"v":528154.8001209644,"t":1721862000}
+{"o":753.1686515098,"h":759.8882256497,"l":749.4610805065,"c":755.375580999,"v":470183.3220065339,"t":1721865600}
+{"o":755.375580999,"h":755.3954252333,"l":728.3702888038,"c":741.7475416174,"v":1091550.6311481625,"t":1721869200}
+{"o":741.7475416174,"h":741.7658181981,"l":712.3624574579,"c":722.4896024251,"v":894738.5405010383,"t":1721872800}
+{"o":722.4896024251,"h":723.8707483416,"l":716.2525065746,"c":721.6081752571,"v":498483.122257727,"t":1721876400}
+{"o":721.6081752571,"h":731.0575625047,"l":716.9303021723,"c":727.791421665,"v":444782.6121834634,"t":1721880000}
+{"o":727.791421665,"h":731.4201252537,"l":720.3964182092,"c":721.47586698,"v":358061.4781118094,"t":1721883600}
+{"o":721.47586698,"h":727.5144544083,"l":718.0944003225,"c":725.9910167514,"v":374057.0803056028,"t":1721887200}
+{"o":725.9910167514,"h":727.9541834496,"l":716.2227767977,"c":716.69925847,"v":398465.9733319906,"t":1721890800}
+{"o":716.69925847,"h":723.2498125432,"l":713.5791102375,"c":720.3318121508,"v":452603.4680635822,"t":1721894400}
+{"o":720.3318121508,"h":724.3776052709,"l":717.4796801572,"c":718.8699306366,"v":371264.0432102815,"t":1721898000}
+{"o":718.8699306366,"h":719.1531527206,"l":707.0040417782,"c":710.4734802641,"v":569753.8054210019,"t":1721901600}
+{"o":710.4734802641,"h":716.3013959937,"l":709.3302861892,"c":714.10195916,"v":490797.9196772393,"t":1721905200}
+{"o":714.10195916,"h":718.3534467413,"l":703.7059985675,"c":708.4371225955,"v":629613.7317287668,"t":1721908800}
+{"o":708.4371225955,"h":713.9621842705,"l":704.4663061832,"c":711.1158299157,"v":665025.7718325584,"t":1721912400}
+{"o":711.1158299157,"h":725.3227939435,"l":701.2579594207,"c":724.7750824007,"v":840018.9717899874,"t":1721916000}
+{"o":724.7750824007,"h":727.9093430312,"l":717.559001813,"c":720.8271825504,"v":665339.2472439761,"t":1721919600}
+{"o":720.8271825504,"h":729.6620972223,"l":717.0992624167,"c":722.2354196027,"v":692524.7604017422,"t":1721923200}
+{"o":722.2354196027,"h":726.6115197642,"l":717.5320842829,"c":720.2882717199,"v":573185.7474609915,"t":1721926800}
+{"o":720.2882717199,"h":723.1524724938,"l":706.7128183056,"c":709.0815947542,"v":612254.2107483622,"t":1721930400}
+{"o":709.0815947542,"h":713.959682575,"l":704.7976027101,"c":711.2395386162,"v":636881.0838845619,"t":1721934000}
+{"o":711.2395386162,"h":721.3078304035,"l":700.2380814261,"c":721.3078304035,"v":633522.223777158,"t":1721937600}
+{"o":721.3078304035,"h":730.2337152688,"l":717.8790470091,"c":727.1853880812,"v":676807.8197018979,"t":1721941200}
+{"o":727.1853880812,"h":755.8285873444,"l":723.9928629228,"c":740.6677250525,"v":494102.4424866871,"t":1721944800}
+{"o":740.6677250525,"h":743.2453948743,"l":736.0071728403,"c":738.9745053378,"v":441763.5382384511,"t":1721948400}
+{"o":738.9745053378,"h":753.8776166214,"l":738.1912413866,"c":751.4167794521,"v":469607.4494248679,"t":1721952000}
+{"o":751.4167794521,"h":757.1611863614,"l":749.8481924924,"c":756.2438304209,"v":511414.3900903363,"t":1721955600}
+{"o":756.2438304209,"h":764.9802778643,"l":755.4298731321,"c":763.1236582776,"v":498602.8956890819,"t":1721959200}
+{"o":763.1236582776,"h":768.762492987,"l":760.9330343615,"c":763.5556032834,"v":551640.8663456414,"t":1721962800}
+{"o":763.5556032834,"h":770.6518552259,"l":763.1178271598,"c":769.8659578016,"v":467603.7974498134,"t":1721966400}
+{"o":769.8659578016,"h":772.2118048154,"l":766.6131532514,"c":769.2158622248,"v":435259.5211716992,"t":1721970000}
+{"o":769.2158622248,"h":772.2217135407,"l":768.077522512,"c":769.8767374179,"v":369060.8730664167,"t":1721973600}
+{"o":769.8767374179,"h":772.2328096546,"l":767.6305880925,"c":768.0908187819,"v":348095.9885079908,"t":1721977200}
+{"o":768.0908187819,"h":774.8223125484,"l":767.8057348869,"c":774.0384668242,"v":381806.6144381028,"t":1721980800}
+{"o":774.0384668242,"h":782.3817814863,"l":774.0384668242,"c":777.7957080569,"v":461601.153591939,"t":1721984400}
+{"o":777.7957080569,"h":780.5138590424,"l":774.3737823381,"c":775.9935426161,"v":438224.7594550189,"t":1721988000}
+{"o":775.9935426161,"h":777.8199011929,"l":773.9812787053,"c":776.6189014,"v":357034.2461849544,"t":1721991600}
+{"o":776.6189014,"h":779.6816065475,"l":772.7589034277,"c":774.4894543795,"v":414058.1487401699,"t":1721995200}
+{"o":774.4894543795,"h":796.6766102929,"l":771.4395025355,"c":794.0265821581,"v":539063.3101375969,"t":1721998800}
+{"o":794.0265821581,"h":795.6851868799,"l":778.6392667512,"c":786.3708144295,"v":702371.2223370525,"t":1722002400}
+{"o":786.3708144295,"h":791.7686135697,"l":785.3754715235,"c":788.8425763572,"v":534357.2018021058,"t":1722006000}
+{"o":788.8425763572,"h":791.1811203229,"l":785.3731109761,"c":787.3235072494,"v":459435.8341750966,"t":1722009600}
+{"o":787.3235072494,"h":793.6684305009,"l":786.7738632135,"c":790.0255412451,"v":415123.2817542588,"t":1722013200}
+{"o":790.0255412451,"h":793.1167870539,"l":788.564127418,"c":793.0504533403,"v":396042.0828330896,"t":1722016800}
+{"o":793.0504533403,"h":795.1692726703,"l":790.1428438725,"c":792.0262573841,"v":422824.4894860972,"t":1722020400}
+{"o":792.0262573841,"h":792.4239958433,"l":786.8179470132,"c":788.8175851655,"v":382356.8549181041,"t":1722024000}
+{"o":788.8175851655,"h":794.8469175614,"l":787.3269056784,"c":792.2810415978,"v":364221.4041386999,"t":1722027600}
+{"o":792.2810415978,"h":796.688242049,"l":790.6977688857,"c":796.2924324095,"v":353694.7912357524,"t":1722031200}
+{"o":796.2924324095,"h":798.2248263407,"l":794.388079024,"c":795.3227465275,"v":342371.1252125981,"t":1722034800}
+{"o":795.3227465275,"h":796.856136714,"l":790.5357918799,"c":792.8444993721,"v":380622.6252445452,"t":1722038400}
+{"o":792.8444993721,"h":793.032278052,"l":788.8788410002,"c":789.5113019508,"v":335736.4054168462,"t":1722042000}
+{"o":789.5113019508,"h":800.2785956221,"l":787.993554718,"c":799.2479245787,"v":368658.6712555184,"t":1722045600}
+{"o":799.2479245787,"h":803.5038329174,"l":793.0942615066,"c":794.0457859483,"v":380642.5294139648,"t":1722049200}
+{"o":794.0457859483,"h":799.6687330902,"l":793.2689576421,"c":799.6687330902,"v":315718.3752358438,"t":1722052800}
+{"o":799.6687330902,"h":804.1797102054,"l":797.9793670533,"c":798.3789772108,"v":365734.680649174,"t":1722056400}
+{"o":798.3789772108,"h":803.7721700462,"l":797.8934144969,"c":802.9187232105,"v":331225.1733134589,"t":1722060000}
+{"o":802.9187232105,"h":809.1907153532,"l":799.1074679853,"c":807.6197868855,"v":432511.7503241617,"t":1722063600}
+{"o":807.6197868855,"h":814.1444066418,"l":807.5478588946,"c":813.5177804621,"v":441972.5276269002,"t":1722067200}
+{"o":813.5177804621,"h":813.5944298369,"l":809.3451478508,"c":810.0152909807,"v":390741.7593221306,"t":1722070800}
+{"o":810.0152909807,"h":810.6548397306,"l":805.1727283173,"c":805.7856193068,"v":350852.8469487907,"t":1722074400}
+{"o":805.7856193068,"h":806.3179610383,"l":801.1353404995,"c":805.7496441514,"v":439437.001489364,"t":1722078000}
+{"o":805.7496441514,"h":812.011856307,"l":805.6999330034,"c":808.8468326767,"v":418227.1354926965,"t":1722081600}
+{"o":808.8468326767,"h":818.1618186392,"l":807.8405312138,"c":814.9254061706,"v":499663.0551022697,"t":1722085200}
+{"o":814.9254061706,"h":815.799720802,"l":801.5676523636,"c":805.0052403008,"v":579047.7289585997,"t":1722088800}
+{"o":805.0052403008,"h":806.180630426,"l":789.0753649444,"c":793.043874606,"v":646384.6104385632,"t":1722092400}
+{"o":793.043874606,"h":796.3897953956,"l":789.0915847492,"c":790.012417778,"v":519951.2878179454,"t":1722096000}
+{"o":790.012417778,"h":793.3375283096,"l":784.4027629733,"c":785.7778768717,"v":581785.3074119936,"t":1722099600}
+{"o":785.7778768717,"h":794.7080492042,"l":785.1229795413,"c":787.9685049083,"v":493863.1948224773,"t":1722103200}
+{"o":787.9685049083,"h":789.4165608707,"l":779.9083902125,"c":788.8014451893,"v":638669.8742620492,"t":1722106800}
+{"o":788.8014451893,"h":796.409797151,"l":774.2651144576,"c":795.6478619216,"v":994043.3152162384,"t":1722110400}
+{"o":795.6478619216,"h":811.4308752847,"l":790.9029063297,"c":808.3872994382,"v":1164812.2799708694,"t":1722114000}
+{"o":808.3872994382,"h":811.6688174893,"l":805.3225591846,"c":806.9444990136,"v":888266.4261922039,"t":1722117600}
+{"o":806.9444990136,"h":806.9444990136,"l":798.1715407149,"c":799.508472958,"v":848987.2785389918,"t":1722121200}
+{"o":799.508472958,"h":804.6839799539,"l":793.0201428826,"c":803.5149974623,"v":1338046.8026268762,"t":1722124800}
+{"o":803.5149974623,"h":811.0653118174,"l":803.1659895372,"c":807.0412757994,"v":881599.0075719884,"t":1722128400}
+{"o":807.0412757994,"h":809.2211167122,"l":802.6708561887,"c":804.2763807594,"v":628206.1517765236,"t":1722132000}
+{"o":804.2763807594,"h":804.7266440424,"l":799.7370413428,"c":801.1913307285,"v":622221.1007353646,"t":1722135600}
+{"o":801.1913307285,"h":803.3426010801,"l":787.4856953958,"c":787.7059926239,"v":503263.7163294886,"t":1722139200}
+{"o":787.7059926239,"h":790.8308217183,"l":782.8852911453,"c":789.4718778891,"v":538636.9622477795,"t":1722142800}
+{"o":789.4718778891,"h":790.5254751554,"l":785.1368910521,"c":787.462939544,"v":474039.5317318254,"t":1722146400}
+{"o":787.462939544,"h":795.4415269948,"l":785.3871447938,"c":794.6531418485,"v":522927.8687960661,"t":1722150000}
+{"o":794.6531418485,"h":797.3762315908,"l":791.172728375,"c":794.1636942081,"v":396621.2834026435,"t":1722153600}
+{"o":794.1636942081,"h":797.7638620865,"l":793.228681746,"c":793.8988607324,"v":378849.4438725741,"t":1722157200}
+{"o":793.8988607324,"h":798.6598455422,"l":793.0890849655,"c":797.4652192709,"v":399147.9429959189,"t":1722160800}
+{"o":797.4652192709,"h":803.3246554724,"l":795.7482062551,"c":799.2695122145,"v":538795.4017522827,"t":1722164400}
+{"o":799.2695122145,"h":804.1258098758,"l":797.1699885902,"c":801.7423344206,"v":577994.9231777206,"t":1722168000}
+{"o":801.7423344206,"h":805.2197481829,"l":797.3494406447,"c":800.8927513592,"v":519499.4179233019,"t":1722171600}
+{"o":800.8927513592,"h":802.0855679565,"l":791.27327258,"c":794.0311090092,"v":670245.4492781023,"t":1722175200}
+{"o":794.0311090092,"h":795.2861453374,"l":789.8569540959,"c":791.1745642112,"v":592300.4422569235,"t":1722178800}
+{"o":791.1745642112,"h":795.0704034378,"l":786.4789149266,"c":787.3250549312,"v":512544.0577923513,"t":1722182400}
+{"o":787.3250549312,"h":794.1905410803,"l":785.1921979113,"c":792.1530628814,"v":453912.7590850691,"t":1722186000}
+{"o":792.1530628814,"h":799.1495481464,"l":790.8571036109,"c":797.5161026862,"v":473563.796125804,"t":1722189600}
+{"o":797.5161026862,"h":799.4310652061,"l":794.2207109649,"c":796.0074935754,"v":496621.091745391,"t":1722193200}
+{"o":796.0074935754,"h":798.6949452002,"l":794.3760299385,"c":798.0475937668,"v":499093.2152730222,"t":1722196800}
+{"o":798.0475937668,"h":798.6806210995,"l":791.3965402916,"c":795.1698297621,"v":536884.8157127398,"t":1722200400}
+{"o":795.1698297621,"h":797.2568944224,"l":787.09599711,"c":790.21458999,"v":581821.2474608846,"t":1722204000}
+{"o":790.21458999,"h":797.7323192355,"l":788.6190459503,"c":796.6623330637,"v":416122.4691855763,"t":1722207600}
+{"o":796.6623330637,"h":814.9091056822,"l":789.0197961861,"c":804.777866693,"v":588608.3565635558,"t":1722211200}
+{"o":804.777866693,"h":808.511225341,"l":801.2531900415,"c":802.5334790238,"v":505742.4776352948,"t":1722214800}
+{"o":802.5334790238,"h":823.5011965184,"l":801.3330932147,"c":822.5993655293,"v":579475.6231287755,"t":1722218400}
+{"o":822.5993655293,"h":827.0233510851,"l":820.0006831643,"c":822.2827742852,"v":538029.1334110354,"t":1722222000}
+{"o":822.2827742852,"h":828.6543421908,"l":821.0381453995,"c":828.0714579719,"v":451357.5455362746,"t":1722225600}
+{"o":828.0714579719,"h":829.6522514417,"l":825.2170717714,"c":828.1667865675,"v":500199.8877143016,"t":1722229200}
+{"o":828.1667865675,"h":828.8810068772,"l":823.8402253129,"c":824.3840185901,"v":492302.7938555035,"t":1722232800}
+{"o":824.3840185901,"h":825.7294844606,"l":817.6107662484,"c":822.5715398331,"v":483662.2412198911,"t":1722236400}
+{"o":822.5715398331,"h":823.1095495159,"l":818.3507002679,"c":819.7042315024,"v":374543.4583273834,"t":1722240000}
+{"o":819.7042315024,"h":821.8332963409,"l":818.4938884456,"c":821.2249505797,"v":313545.5979350469,"t":1722243600}
+{"o":821.2249505797,"h":821.2821053839,"l":815.5317395999,"c":816.4383099615,"v":366122.7464210835,"t":1722247200}
+{"o":816.4383099615,"h":820.9351996153,"l":814.24010508,"c":816.5527370726,"v":421031.0112635267,"t":1722250800}
+{"o":816.5527370726,"h":826.0091487737,"l":815.7006560349,"c":823.5494148331,"v":526827.8428108897,"t":1722254400}
+{"o":823.5494148331,"h":824.6632097652,"l":814.4501544766,"c":815.7052495816,"v":593396.3871468964,"t":1722258000}
+{"o":815.7052495816,"h":816.8284990157,"l":799.0233769096,"c":802.666726305,"v":778764.534982275,"t":1722261600}
+{"o":802.666726305,"h":805.2111038145,"l":794.1048212181,"c":800.0214181511,"v":850156.1197489568,"t":1722265200}
+{"o":800.0214181511,"h":802.011582645,"l":787.7724732008,"c":790.365857957,"v":679560.1288881433,"t":1722268800}
+{"o":790.365857957,"h":799.7312934553,"l":788.8361680141,"c":798.4020509022,"v":555374.9982938173,"t":1722272400}
+{"o":798.4020509022,"h":801.6493640945,"l":793.6907460476,"c":794.2873850954,"v":493770.9455006503,"t":1722276000}
+{"o":794.2873850954,"h":799.3801000726,"l":791.5219173179,"c":799.356261784,"v":466766.8737033229,"t":1722279600}
+{"o":799.356261784,"h":804.4010472255,"l":794.2997075976,"c":794.8435838314,"v":488503.2410226015,"t":1722283200}
+{"o":794.8435838314,"h":795.2680149069,"l":782.8884388746,"c":786.612353398,"v":526855.7918451331,"t":1722286800}
+{"o":786.612353398,"h":792.0834327178,"l":783.4728932713,"c":783.8900663646,"v":522422.1432362493,"t":1722290400}
+{"o":783.8900663646,"h":785.6067989823,"l":776.9807347837,"c":780.7652121744,"v":573639.6725619603,"t":1722294000}
+{"o":780.7652121744,"h":786.1103482275,"l":775.0971250647,"c":782.2836591435,"v":606978.4173870787,"t":1722297600}
+{"o":782.2836591435,"h":785.8056783125,"l":771.2222091135,"c":771.8106576233,"v":494802.1827925794,"t":1722301200}
+{"o":771.8106576233,"h":777.058542705,"l":767.2298159975,"c":773.9068061079,"v":515042.9191648129,"t":1722304800}
+{"o":773.9068061079,"h":781.8665589796,"l":772.1913168545,"c":781.1169731106,"v":559176.3811111432,"t":1722308400}
+{"o":781.1169731106,"h":787.1779356253,"l":779.541995725,"c":787.0589385562,"v":465921.9214521948,"t":1722312000}
+{"o":787.0589385562,"h":790.1594244087,"l":775.511124452,"c":778.4524744175,"v":544085.1704947911,"t":1722315600}
+{"o":778.4524744175,"h":782.3972422899,"l":777.5320395977,"c":780.79613878,"v":416735.6145222702,"t":1722319200}
+{"o":780.79613878,"h":785.4456915789,"l":779.9089799917,"c":780.3377947414,"v":442025.7969647273,"t":1722322800}
+{"o":780.3377947414,"h":782.2283191262,"l":773.83569172,"c":774.4817765936,"v":456957.1521033655,"t":1722326400}
+{"o":774.4817765936,"h":778.7140536303,"l":774.3727054195,"c":776.72796643,"v":418850.3707678122,"t":1722330000}
+{"o":776.72796643,"h":777.640282364,"l":771.275714948,"c":773.5562673833,"v":488175.911110029,"t":1722333600}
+{"o":773.5562673833,"h":775.0486356914,"l":770.4412123422,"c":774.3096344822,"v":373957.3712690096,"t":1722337200}
+{"o":774.3096344822,"h":776.4638497633,"l":767.0590607598,"c":775.9844156052,"v":428378.4602384988,"t":1722340800}
+{"o":775.9844156052,"h":781.17108597,"l":767.1942288111,"c":768.2813637042,"v":602205.8887717309,"t":1722344400}
+{"o":768.2813637042,"h":778.2924859183,"l":764.7016823326,"c":772.6098439056,"v":769919.7651743572,"t":1722348000}
+{"o":772.6098439056,"h":778.2304497939,"l":766.1546597973,"c":774.3849695903,"v":636862.1165152629,"t":1722351600}
+{"o":774.3849695903,"h":776.5795400862,"l":769.357548288,"c":769.4508047413,"v":544669.0011540091,"t":1722355200}
+{"o":769.4508047413,"h":769.8605893158,"l":757.8523714672,"c":758.9600061183,"v":645587.8810861519,"t":1722358800}
+{"o":758.9600061183,"h":763.0351687706,"l":755.8665041503,"c":761.1542331804,"v":566770.1100371996,"t":1722362400}
+{"o":761.1542331804,"h":762.3494473158,"l":754.1868628338,"c":761.1693474136,"v":581005.7662255655,"t":1722366000}
+{"o":761.1693474136,"h":769.7253578359,"l":750.9628224948,"c":768.8063040621,"v":649659.8486814209,"t":1722369600}
+{"o":768.8063040621,"h":769.8534020199,"l":765.7257156689,"c":767.9251419851,"v":441798.3143046672,"t":1722373200}
+{"o":767.9251419851,"h":768.3355525397,"l":764.4487233184,"c":767.3035616359,"v":392087.5633851212,"t":1722376800}
+{"o":767.3035616359,"h":769.9971791653,"l":765.1453299487,"c":766.4450620368,"v":330851.730723517,"t":1722380400}
+{"o":766.4450620368,"h":774.1036491092,"l":761.8612161446,"c":773.3323041534,"v":456791.0337436002,"t":1722384000}
+{"o":773.3323041534,"h":776.7937304388,"l":769.2345211014,"c":776.0522287162,"v":394270.0246123626,"t":1722387600}
+{"o":776.0522287162,"h":777.3967278305,"l":770.1955474856,"c":771.6620100106,"v":369544.097740059,"t":1722391200}
+{"o":771.6620100106,"h":776.5343692849,"l":770.9517919567,"c":774.2188340024,"v":398120.7613143545,"t":1722394800}
+{"o":774.2188340024,"h":774.7611448541,"l":762.0674089124,"c":766.4057163125,"v":430476.2811690019,"t":1722398400}
+{"o":766.4057163125,"h":778.0530139603,"l":762.4606425777,"c":777.4005988341,"v":473069.5066739944,"t":1722402000}
+{"o":777.4005988341,"h":785.7379986072,"l":776.52366001,"c":784.7230160149,"v":477857.7117766294,"t":1722405600}
+{"o":784.7230160149,"h":786.5094583812,"l":782.3871374827,"c":783.2240400577,"v":383975.7310451421,"t":1722409200}
+{"o":783.2240400577,"h":787.507418738,"l":780.4835058814,"c":786.8042555174,"v":403681.3626942699,"t":1722412800}
+{"o":786.8042555174,"h":789.3222986276,"l":783.4140120749,"c":785.1624808994,"v":350569.976664212,"t":1722416400}
+{"o":785.1624808994,"h":785.5902276316,"l":778.7120313777,"c":779.0894842679,"v":337378.8076934179,"t":1722420000}
+{"o":779.0894842679,"h":781.5963818983,"l":775.6465584007,"c":777.0418716776,"v":379821.5228274532,"t":1722423600}
+{"o":777.0418716776,"h":780.4119632915,"l":774.6298017251,"c":774.9015345056,"v":365243.3406272533,"t":1722427200}
+{"o":774.9015345056,"h":788.2933636843,"l":774.6955837541,"c":781.2854541027,"v":449190.7885524322,"t":1722430800}
+{"o":781.2854541027,"h":786.143794474,"l":770.4026505187,"c":772.4390630998,"v":560965.7749288413,"t":1722434400}
+{"o":772.4390630998,"h":775.0461256957,"l":768.9579645054,"c":770.0155082417,"v":442861.1142934441,"t":1722438000}
+{"o":770.0155082417,"h":778.4738548916,"l":767.820725742,"c":770.7476742836,"v":448382.803885601,"t":1722441600}
+{"o":770.7476742836,"h":781.3859948071,"l":768.8783308941,"c":778.1303817695,"v":449289.0519210159,"t":1722445200}
+{"o":778.1303817695,"h":779.5191344818,"l":765.3298075546,"c":772.9819472531,"v":596463.5257968123,"t":1722448800}
+{"o":772.9819472531,"h":776.1514012969,"l":748.856512211,"c":755.2764012899,"v":911859.3667551593,"t":1722452400}
+{"o":755.2764012899,"h":756.533705203,"l":741.7413759002,"c":742.1906961301,"v":721525.2305433039,"t":1722456000}
+{"o":742.1906961301,"h":749.2526555678,"l":738.6253517743,"c":743.7999469525,"v":537393.0699021383,"t":1722459600}
+{"o":743.7999469525,"h":743.7999469525,"l":735.1550903071,"c":741.3885615039,"v":466232.3083949059,"t":1722463200}
+{"o":741.3885615039,"h":741.8731768995,"l":734.149533021,"c":734.6145454487,"v":380368.1465532794,"t":1722466800}
+{"o":734.6145454487,"h":739.6657959955,"l":732.096648962,"c":735.6671882501,"v":462619.2860733618,"t":1722470400}
+{"o":735.6671882501,"h":737.5121341209,"l":727.9642453063,"c":732.2006859515,"v":430504.2308977602,"t":1722474000}
+{"o":732.2006859515,"h":734.0432555458,"l":723.7209442616,"c":727.3768286771,"v":558747.2536930843,"t":1722477600}
+{"o":727.3768286771,"h":727.3770269298,"l":720.564473313,"c":721.3291212694,"v":531411.3279461024,"t":1722481200}
+{"o":721.3291212694,"h":723.413203871,"l":710.1193155985,"c":712.5714922113,"v":520566.7007868801,"t":1722484800}
+{"o":712.5714922113,"h":724.9928846063,"l":710.1619429484,"c":723.010998347,"v":657783.7725359129,"t":1722488400}
+{"o":723.010998347,"h":726.087111339,"l":720.0895268054,"c":720.610760262,"v":518022.9397659765,"t":1722492000}
+{"o":720.610760262,"h":724.8207293196,"l":718.1056876614,"c":719.6618520804,"v":379602.7987750897,"t":1722495600}
+{"o":719.6618520804,"h":724.5880437639,"l":719.1404743503,"c":724.2741374895,"v":326860.6329705733,"t":1722499200}
+{"o":724.2741374895,"h":726.8859906006,"l":718.6914036356,"c":719.4005752312,"v":352136.8012874452,"t":1722502800}
+{"o":719.4005752312,"h":723.6734575216,"l":718.4807626357,"c":723.276329941,"v":293597.0853113148,"t":1722506400}
+{"o":723.276329941,"h":726.9211893317,"l":720.6470175437,"c":725.732706379,"v":342371.6514132781,"t":1722510000}
+{"o":725.732706379,"h":733.3100055757,"l":724.8273363067,"c":731.2752832377,"v":427487.3999670281,"t":1722513600}
+{"o":731.2752832377,"h":733.1420836184,"l":723.1731771062,"c":725.795364534,"v":405318.4331169045,"t":1722517200}
+{"o":725.795364534,"h":727.2660625284,"l":704.013792754,"c":704.1358834339,"v":541965.1470346951,"t":1722520800}
+{"o":704.1358834339,"h":705.6780441951,"l":690.4925980326,"c":695.8595836513,"v":842664.7916302388,"t":1722524400}
+{"o":695.8595836513,"h":706.7628572513,"l":686.0466370581,"c":703.9889717217,"v":722667.1138211959,"t":1722528000}
+{"o":703.9889717217,"h":704.5045228046,"l":692.3891290192,"c":703.6791792879,"v":524152.2960064475,"t":1722531600}
+{"o":703.6791792879,"h":704.0247904622,"l":685.0735179045,"c":693.6814394327,"v":629902.6070590605,"t":1722535200}
+{"o":693.6814394327,"h":705.6149224211,"l":693.101056255,"c":704.4639789311,"v":557210.8174661055,"t":1722538800}
+{"o":704.4639789311,"h":716.4991896437,"l":699.1155418076,"c":715.2354817262,"v":537032.1249878078,"t":1722542400}
+{"o":715.2354817262,"h":727.7029868632,"l":713.8830971633,"c":721.6330615493,"v":562079.5777829817,"t":1722546000}
+{"o":721.6330615493,"h":730.6931046774,"l":720.6938982102,"c":726.4728995019,"v":521821.2325811148,"t":1722549600}
+{"o":726.4728995019,"h":729.9642883922,"l":718.2178045822,"c":719.8156086806,"v":410221.205994136,"t":1722553200}
+{"o":719.8156086806,"h":729.0013417046,"l":704.748042113,"c":705.0495492588,"v":406513.3462737708,"t":1722556800}
+{"o":705.0495492588,"h":712.8877039136,"l":693.3248040995,"c":701.8964871087,"v":463855.7366232471,"t":1722560400}
+{"o":701.8964871087,"h":705.2017876742,"l":688.3047343804,"c":695.4152117102,"v":510694.6710404917,"t":1722564000}
+{"o":695.4152117102,"h":706.647547207,"l":692.5976097554,"c":704.4840536087,"v":368585.9194591964,"t":1722567600}
+{"o":704.4840536087,"h":713.0855582412,"l":683.393811308,"c":713.0855582412,"v":318659.6456440691,"t":1722571200}
+{"o":713.0855582412,"h":713.3775468521,"l":674.1601975425,"c":674.9522207712,"v":343261.7057371554,"t":1722574800}
+{"o":674.9522207712,"h":676.8421571003,"l":661.3744436294,"c":673.5643320188,"v":426483.3337124622,"t":1722578400}
+{"o":673.5643320188,"h":675.1547939044,"l":665.8530316233,"c":671.2647470767,"v":348060.0823503919,"t":1722582000}
+{"o":671.2647470767,"h":678.8868315983,"l":666.7680163741,"c":678.5760458302,"v":351447.2732119864,"t":1722585600}
+{"o":678.5760458302,"h":687.8294198302,"l":678.3114016817,"c":685.5686962308,"v":402023.9787202635,"t":1722589200}
+{"o":685.5686962308,"h":689.7683836807,"l":682.8784181174,"c":687.5639513488,"v":328487.3287853507,"t":1722592800}
+{"o":687.5639513488,"h":691.6297690455,"l":685.8142803124,"c":687.1054238624,"v":328644.5611127653,"t":1722596400}
+{"o":687.1054238624,"h":691.1675615346,"l":678.7334061852,"c":685.5104522879,"v":586589.7776967062,"t":1722600000}
+{"o":685.5104522879,"h":710.2640880781,"l":680.1312128942,"c":703.9444605739,"v":602307.0889580874,"t":1722603600}
+{"o":703.9444605739,"h":716.5799018612,"l":633.2320461024,"c":650.2068845727,"v":807423.5146433625,"t":1722607200}
+{"o":650.2068845727,"h":669.4773572499,"l":630.3184251188,"c":647.3434508871,"v":1107356.1429464961,"t":1722610800}
+{"o":647.3434508871,"h":655.2195363017,"l":521.9331690557,"c":617.1576144724,"v":636095.1700692773,"t":1722614400}
+{"o":617.1576144724,"h":630.3138782759,"l":613.1908316286,"c":622.5423383068,"v":510529.4105024826,"t":1722618000}
+{"o":622.5423383068,"h":624.0821614612,"l":615.0441255797,"c":617.6770962747,"v":482628.4363774019,"t":1722621600}
+{"o":617.6770962747,"h":618.8712425997,"l":604.1754897448,"c":609.4887881085,"v":615447.3175914482,"t":1722625200}
+{"o":609.4887881085,"h":620.0268984636,"l":604.3176798038,"c":617.5215266204,"v":641448.1593814387,"t":1722628800}
+{"o":617.5215266204,"h":624.5882266691,"l":606.7387425549,"c":622.8144667587,"v":864253.3168762666,"t":1722632400}
+{"o":622.8144667587,"h":624.4030225167,"l":613.5211697332,"c":615.5133593976,"v":700577.4623279992,"t":1722636000}
+{"o":615.5133593976,"h":626.617907149,"l":608.5173405656,"c":622.1401447972,"v":484451.341687538,"t":1722639600}
+{"o":622.1401447972,"h":627.1936423333,"l":611.0024430664,"c":615.441197931,"v":596291.766535214,"t":1722643200}
+{"o":615.441197931,"h":621.2775093264,"l":605.4729244376,"c":619.2006012677,"v":746189.2673893893,"t":1722646800}
+{"o":619.2006012677,"h":622.0080460729,"l":613.0810453981,"c":613.2919449424,"v":429278.0858602371,"t":1722650400}
+{"o":613.2919449424,"h":625.723222071,"l":611.3238847396,"c":625.4361183742,"v":368998.9984966941,"t":1722654000}
+{"o":625.4361183742,"h":625.5746397304,"l":615.9338077479,"c":617.5469018283,"v":278756.2898305824,"t":1722657600}
+{"o":617.5469018283,"h":621.5154445959,"l":615.707061706,"c":618.6385393803,"v":321394.4567530515,"t":1722661200}
+{"o":618.6385393803,"h":622.018545153,"l":616.8154975336,"c":621.3711405416,"v":297826.4956992429,"t":1722664800}
+{"o":621.3711405416,"h":625.1907977596,"l":617.6640375301,"c":617.9213252712,"v":305608.8587800541,"t":1722668400}
+{"o":617.9213252712,"h":618.9393987112,"l":607.6652889797,"c":612.4875897316,"v":422860.1204984715,"t":1722672000}
+{"o":612.4875897316,"h":615.4028511753,"l":604.5311044506,"c":615.4028511753,"v":416512.1399711626,"t":1722675600}
+{"o":615.4028511753,"h":619.5921369648,"l":612.6137838345,"c":618.290341044,"v":327043.6089027882,"t":1722679200}
+{"o":618.290341044,"h":621.6081744221,"l":616.6918357111,"c":620.9270301445,"v":325097.5913886001,"t":1722682800}
+{"o":620.9270301445,"h":625.7774732041,"l":619.0112511253,"c":622.0097382158,"v":357089.3415375978,"t":1722686400}
+{"o":622.0097382158,"h":622.6691627761,"l":616.6998796409,"c":619.3745509283,"v":325480.9640036098,"t":1722690000}
+{"o":619.3745509283,"h":626.1151948,"l":615.4116807062,"c":619.6685211843,"v":298363.7403449092,"t":1722693600}
+{"o":619.6685211843,"h":622.4937797526,"l":597.822382666,"c":598.5248839219,"v":583658.0616129652,"t":1722697200}
+{"o":598.5248839219,"h":608.5919789971,"l":592.09336097,"c":601.6052233743,"v":878388.1169356762,"t":1722700800}
+{"o":601.6052233743,"h":609.5984875657,"l":582.9619630649,"c":591.4024423168,"v":778242.3141115867,"t":1722704400}
+{"o":591.4024423168,"h":607.1162090556,"l":580.810662555,"c":599.4241336021,"v":573063.8071273853,"t":1722708000}
+{"o":599.4241336021,"h":640.134353304,"l":594.1647398146,"c":626.7239063475,"v":470072.2684751844,"t":1722711600}
+{"o":626.7239063475,"h":635.4358310131,"l":624.980520133,"c":628.4753808743,"v":458786.7940499738,"t":1722715200}
+{"o":628.4753808743,"h":639.6515220134,"l":625.9398440087,"c":637.3661204262,"v":399198.4803269581,"t":1722718800}
+{"o":637.3661204262,"h":638.8504968501,"l":633.3302299847,"c":637.4283878733,"v":309653.3910108987,"t":1722722400}
+{"o":637.4283878733,"h":642.3423452779,"l":634.8952547215,"c":636.0308639389,"v":301610.9803047254,"t":1722726000}
+{"o":636.0308639389,"h":643.5632459824,"l":634.8539861933,"c":643.0237566362,"v":290364.6681823703,"t":1722729600}
+{"o":643.0237566362,"h":643.7032812739,"l":633.2931135541,"c":642.9168997818,"v":314124.5424230898,"t":1722733200}
+{"o":642.9168997818,"h":651.7318146833,"l":502.0876359825,"c":548.4266044959,"v":337671.0327687773,"t":1722736800}
+{"o":548.4266044959,"h":549.6860563953,"l":542.9444246585,"c":544.1120615233,"v":272707.9326526615,"t":1722740400}
+{"o":544.1120615233,"h":544.6529449132,"l":538.6565901503,"c":538.9138694605,"v":281256.8712071823,"t":1722744000}
+{"o":538.9138694605,"h":544.6262174631,"l":538.5857407656,"c":541.3678578937,"v":264691.4081647132,"t":1722747600}
+{"o":541.3678578937,"h":542.7565377736,"l":539.0910830998,"c":541.4908331613,"v":234419.101872761,"t":1722751200}
+{"o":541.4908331613,"h":542.0397482565,"l":529.9073847155,"c":530.8246214641,"v":310846.7781584725,"t":1722754800}
+{"o":530.8246214641,"h":541.2357622477,"l":526.126353393,"c":539.9524503266,"v":357505.3967838045,"t":1722758400}
+{"o":539.9524503266,"h":544.8380978515,"l":538.6252914087,"c":544.5156241336,"v":269837.473233417,"t":1722762000}
+{"o":544.5156241336,"h":547.5550858862,"l":541.179638953,"c":546.7718439782,"v":237890.9336945115,"t":1722765600}
+{"o":546.7718439782,"h":548.5741480294,"l":543.6359324217,"c":544.7630390256,"v":264783.1783674594,"t":1722769200}
+{"o":544.7630390256,"h":550.6798077193,"l":543.366310593,"c":550.0052166534,"v":276614.7922514633,"t":1722772800}
+{"o":550.0052166534,"h":550.8495948868,"l":545.2817871814,"c":545.5005286009,"v":308165.7598661509,"t":1722776400}
+{"o":545.5005286009,"h":546.2400041496,"l":520.0348070253,"c":522.8404484186,"v":861005.8135560233,"t":1722780000}
+{"o":522.8404484186,"h":522.8503032664,"l":509.8167502999,"c":510.198596363,"v":857295.9447626986,"t":1722783600}
+{"o":510.198596363,"h":516.7983702712,"l":501.4984071869,"c":503.2317030182,"v":772993.0125194831,"t":1722787200}
+{"o":503.2317030182,"h":514.6675476585,"l":496.0988989358,"c":511.3625303313,"v":1100750.43466951,"t":1722790800}
+{"o":511.3625303313,"h":530.8702014277,"l":509.7690133596,"c":527.1141089876,"v":810908.0228182717,"t":1722794400}
+{"o":527.1141089876,"h":543.8353372117,"l":523.8483725414,"c":538.2653594208,"v":737990.2274879052,"t":1722798000}
+{"o":538.2653594208,"h":550.9076285719,"l":534.8038154828,"c":540.8390948301,"v":525167.1468146495,"t":1722801600}
+{"o":540.8390948301,"h":541.2492883732,"l":530.4600523742,"c":532.0446129566,"v":393968.0007923392,"t":1722805200}
+{"o":532.0446129566,"h":540.7229306742,"l":530.150667572,"c":533.3517362301,"v":545071.6930186857,"t":1722808800}
+{"o":533.3517362301,"h":533.7616712953,"l":520.3262921947,"c":524.0541226684,"v":471376.8739851032,"t":1722812400}
+{"o":524.0541226684,"h":528.1497670963,"l":492.2284576246,"c":497.5308890319,"v":1165541.6491101093,"t":1722816000}
+{"o":497.5308890319,"h":507.3709978146,"l":446.886119797,"c":496.7146514018,"v":1867290.1740542261,"t":1722819600}
+{"o":496.7146514018,"h":501.6606279915,"l":475.3216931957,"c":499.8336028334,"v":1469621.0794465938,"t":1722823200}
+{"o":499.8336028334,"h":500.4511372599,"l":480.7801874773,"c":481.247682925,"v":942071.9960723153,"t":1722826800}
+{"o":481.247682925,"h":499.2704365719,"l":468.5524025645,"c":474.9490020843,"v":975820.6908950182,"t":1722830400}
+{"o":474.9490020843,"h":475.8002240278,"l":425.6081003784,"c":451.7373215916,"v":1369478.4514052086,"t":1722834000}
+{"o":451.7373215916,"h":457.250338759,"l":418.183246583,"c":447.150952473,"v":1733795.9962447078,"t":1722837600}
+{"o":447.150952473,"h":474.9742030274,"l":439.2303639691,"c":469.4706585133,"v":1543990.5113626244,"t":1722841200}
+{"o":469.4706585133,"h":473.4288046419,"l":456.2338204727,"c":461.7482273797,"v":983488.9890914659,"t":1722844800}
+{"o":461.7482273797,"h":470.0977938612,"l":445.254951463,"c":460.4591262806,"v":844542.837481712,"t":1722848400}
+{"o":460.4591262806,"h":462.5390533955,"l":433.5797328509,"c":444.6512721717,"v":1237731.0182226277,"t":1722852000}
+{"o":444.6512721717,"h":449.3487532545,"l":423.2678598679,"c":446.2999003066,"v":1412428.2269591731,"t":1722855600}
+{"o":446.2999003066,"h":456.3025842746,"l":426.924879509,"c":430.4585721444,"v":1671011.1885757698,"t":1722859200}
+{"o":430.4585721444,"h":477.8059509162,"l":422.4188418191,"c":472.5519327379,"v":1972236.2932901862,"t":1722862800}
+{"o":472.5519327379,"h":513.2148035559,"l":472.3204730121,"c":498.112428556,"v":1746216.1428551197,"t":1722866400}
+{"o":498.112428556,"h":511.7250206219,"l":487.4689435431,"c":499.5557954414,"v":1485247.0570118511,"t":1722870000}
+{"o":499.5557954414,"h":521.0088907565,"l":494.7760604302,"c":499.637355581,"v":1415136.7950801863,"t":1722873600}
+{"o":499.637355581,"h":514.888771769,"l":496.5124743461,"c":511.5400123044,"v":873243.1417349662,"t":1722877200}
+{"o":511.5400123044,"h":511.6243913187,"l":487.8265315343,"c":489.0949688996,"v":798950.4726948775,"t":1722880800}
+{"o":489.0949688996,"h":498.6335292402,"l":481.8626360727,"c":489.969104291,"v":896709.2634466466,"t":1722884400}
+{"o":489.969104291,"h":504.2589152745,"l":488.2914904199,"c":501.6493715191,"v":705449.532751184,"t":1722888000}
+{"o":501.6493715191,"h":514.265050041,"l":496.0554556597,"c":499.5275613463,"v":790248.4313783536,"t":1722891600}
+{"o":499.5275613463,"h":510.4195864918,"l":497.5030392426,"c":503.754023163,"v":707490.2232900101,"t":1722895200}
+{"o":503.754023163,"h":512.1343329134,"l":490.702259265,"c":493.733211648,"v":544595.803930232,"t":1722898800}
+{"o":493.733211648,"h":529.6144968853,"l":492.1743090227,"c":528.5153007158,"v":1123699.9463181605,"t":1722902400}
+{"o":528.5153007158,"h":535.028142295,"l":522.040490251,"c":527.5552370596,"v":866118.9217550139,"t":1722906000}
+{"o":527.5552370596,"h":537.3020717437,"l":526.1449650479,"c":530.685661384,"v":503765.0421228844,"t":1722909600}
+{"o":530.685661384,"h":531.9856446381,"l":523.3987813044,"c":527.6670729756,"v":445213.7433258849,"t":1722913200}
+{"o":527.6670729756,"h":537.5433105499,"l":522.9725619337,"c":536.9724005082,"v":448423.0505543094,"t":1722916800}
+{"o":536.9724005082,"h":546.0840900588,"l":530.4371894331,"c":545.1329676991,"v":584268.7029974381,"t":1722920400}
+{"o":545.1329676991,"h":548.0085360044,"l":538.2265250947,"c":538.6963032403,"v":527375.0328628652,"t":1722924000}
+{"o":538.6963032403,"h":542.2952034379,"l":532.8730358533,"c":540.5826344087,"v":423392.6731725645,"t":1722927600}
+{"o":540.5826344087,"h":541.046240985,"l":520.1303871986,"c":523.3288159464,"v":658470.4441209194,"t":1722931200}
+{"o":523.3288159464,"h":531.0767064813,"l":519.2438052497,"c":528.5234389838,"v":552947.0557016097,"t":1722934800}
+{"o":528.5234389838,"h":532.4109483654,"l":524.4914154593,"c":529.9712332592,"v":422377.7666959875,"t":1722938400}
+{"o":529.9712332592,"h":536.6602321205,"l":524.3650106207,"c":530.8251544966,"v":482155.0002725421,"t":1722942000}
+{"o":530.8251544966,"h":534.7881921889,"l":523.3813615178,"c":524.2724210064,"v":537996.6814500849,"t":1722945600}
+{"o":524.2724210064,"h":534.2964036956,"l":517.4742496755,"c":528.5924546181,"v":792832.5608116756,"t":1722949200}
+{"o":528.5924546181,"h":558.0032312295,"l":527.8915365275,"c":551.0004361469,"v":1013207.3065263611,"t":1722952800}
+{"o":551.0004361469,"h":557.3867456495,"l":544.9832191849,"c":555.0027643027,"v":646096.1859088596,"t":1722956400}
+{"o":555.0027643027,"h":563.452953098,"l":551.8870979062,"c":561.0768985434,"v":709937.58545643,"t":1722960000}
+{"o":561.0768985434,"h":568.3177323343,"l":551.2854020394,"c":552.929083416,"v":573923.7368587125,"t":1722963600}
+{"o":552.929083416,"h":569.0422631459,"l":549.3720430921,"c":559.295229567,"v":524064.8582656704,"t":1722967200}
+{"o":559.295229567,"h":567.1388926699,"l":552.3891458863,"c":560.1879350898,"v":536204.9971835153,"t":1722970800}
+{"o":560.1879350898,"h":566.3981184053,"l":554.9319900401,"c":563.7976617263,"v":551239.464704043,"t":1722974400}
+{"o":563.7976617263,"h":565.5130390573,"l":557.6262314399,"c":563.6247190408,"v":455379.1418723978,"t":1722978000}
+{"o":563.6247190408,"h":572.3734945565,"l":553.6972728504,"c":555.4645105451,"v":641767.9327938912,"t":1722981600}
+{"o":555.4645105451,"h":558.42862335,"l":548.2521077765,"c":552.5244161433,"v":451166.2789250013,"t":1722985200}
+{"o":552.5244161433,"h":558.9174118586,"l":545.8868297901,"c":554.0620042605,"v":545602.194814575,"t":1722988800}
+{"o":554.0620042605,"h":570.9616854887,"l":544.8121371459,"c":570.6611255294,"v":664421.2072040988,"t":1722992400}
+{"o":570.6611255294,"h":581.1444962033,"l":565.4262672702,"c":571.7630190428,"v":749582.1009059311,"t":1722996000}
+{"o":571.7630190428,"h":580.6511679119,"l":570.5561893936,"c":580.3286054765,"v":474743.266187186,"t":1722999600}
+{"o":580.3286054765,"h":591.5205935552,"l":578.8038260589,"c":587.1225592724,"v":613352.0794185927,"t":1723003200}
+{"o":587.1225592724,"h":593.2371815002,"l":583.3555665483,"c":584.5079876224,"v":467865.6923057766,"t":1723006800}
+{"o":584.5079876224,"h":587.3894538849,"l":578.5366989067,"c":579.7510517248,"v":414911.3692855124,"t":1723010400}
+{"o":579.7510517248,"h":584.1998340559,"l":574.2455537847,"c":581.4549894918,"v":409349.3070250613,"t":1723014000}
+{"o":581.4549894918,"h":589.004162082,"l":579.5609902534,"c":586.5155586235,"v":426929.7184249875,"t":1723017600}
+{"o":586.5155586235,"h":590.6436505938,"l":582.6852998645,"c":583.2621485141,"v":419636.5457651087,"t":1723021200}
+{"o":583.2621485141,"h":589.1001396453,"l":581.0510361818,"c":581.4036199354,"v":556515.6481837246,"t":1723024800}
+{"o":581.4036199354,"h":582.4169028577,"l":574.8702343487,"c":578.4409264353,"v":505352.2376472576,"t":1723028400}
+{"o":578.4409264353,"h":585.9899888308,"l":575.6172728364,"c":584.6317576851,"v":514378.6183964652,"t":1723032000}
+{"o":584.6317576851,"h":589.2826439022,"l":576.9470886427,"c":579.5772199739,"v":654518.578966243,"t":1723035600}
+{"o":579.5772199739,"h":582.2613901637,"l":556.9027108395,"c":560.7528050776,"v":933168.963935341,"t":1723039200}
+{"o":560.7528050776,"h":568.2368894297,"l":557.6920086223,"c":565.7043260563,"v":719985.05531267,"t":1723042800}
+{"o":565.7043260563,"h":569.7901058753,"l":558.6190916403,"c":563.7355654907,"v":633336.9366832944,"t":1723046400}
+{"o":563.7355654907,"h":565.7899022652,"l":553.9435484887,"c":556.8671801137,"v":575778.916530398,"t":1723050000}
+{"o":556.8671801137,"h":558.2074710777,"l":544.7549149808,"c":547.2465678527,"v":679080.7582262987,"t":1723053600}
+{"o":547.2465678527,"h":552.2237534457,"l":541.7514841145,"c":545.629058925,"v":488092.1550038304,"t":1723057200}
+{"o":545.629058925,"h":556.4579933098,"l":541.5206345226,"c":551.7888155883,"v":653473.3040534315,"t":1723060800}
+{"o":551.7888155883,"h":562.6643870942,"l":549.5974889083,"c":558.3649107881,"v":453518.0850202573,"t":1723064400}
+{"o":558.3649107881,"h":560.0540271887,"l":542.8242364203,"c":556.7807382796,"v":528270.3215297064,"t":1723068000}
+{"o":556.7807382796,"h":560.6271543048,"l":550.5369543479,"c":552.505432586,"v":345503.0210209818,"t":1723071600}
+{"o":552.505432586,"h":556.9185407216,"l":539.9730275998,"c":550.258282128,"v":524326.3432391885,"t":1723075200}
+{"o":550.258282128,"h":584.2025807048,"l":547.4919314703,"c":583.3286155992,"v":905385.1594885354,"t":1723078800}
+{"o":583.3286155992,"h":593.7925435496,"l":583.2827946341,"c":591.2257090789,"v":652579.261079099,"t":1723082400}
+{"o":591.2257090789,"h":596.8390788976,"l":584.4416322527,"c":584.6388342307,"v":444551.5416773455,"t":1723086000}
+{"o":584.6388342307,"h":589.6435297327,"l":578.2603490672,"c":579.5968823795,"v":390436.8448275525,"t":1723089600}
+{"o":579.5968823795,"h":586.4493712237,"l":579.1984600563,"c":584.0583441804,"v":295087.0172079926,"t":1723093200}
+{"o":584.0583441804,"h":590.9229294473,"l":580.1024438521,"c":588.6083217337,"v":330852.3811270797,"t":1723096800}
+{"o":588.6083217337,"h":593.9471755133,"l":586.1225949255,"c":586.664435944,"v":385621.3685732274,"t":1723100400}
+{"o":586.664435944,"h":591.4563453176,"l":585.9736130808,"c":590.7859276822,"v":327299.0765504405,"t":1723104000}
+{"o":590.7859276822,"h":594.5609640005,"l":587.7431602693,"c":589.5897230833,"v":337781.1200736884,"t":1723107600}
+{"o":589.5897230833,"h":590.6363987512,"l":584.2033009982,"c":587.7171449388,"v":376672.6581764172,"t":1723111200}
+{"o":587.7171449388,"h":592.1540727351,"l":585.8633602805,"c":588.689691229,"v":316515.518482041,"t":1723114800}
+{"o":588.689691229,"h":605.2334654383,"l":582.5129974716,"c":594.6657317643,"v":688440.4559511746,"t":1723118400}
+{"o":594.6657317643,"h":602.9748924579,"l":577.1964241151,"c":581.7428620959,"v":1008924.6315359727,"t":1723122000}
+{"o":581.7428620959,"h":606.6319495976,"l":577.0049971399,"c":600.1967164549,"v":928102.5931395048,"t":1723125600}
+{"o":600.1967164549,"h":604.3549013903,"l":596.0843758144,"c":603.6884318438,"v":673231.1579789629,"t":1723129200}
+{"o":603.6884318438,"h":612.1570788928,"l":597.8223992033,"c":598.1359870394,"v":803251.5644403084,"t":1723132800}
+{"o":598.1359870394,"h":599.1598664822,"l":589.8074020739,"c":590.3646861028,"v":633436.5272540833,"t":1723136400}
+{"o":590.3646861028,"h":594.0872706134,"l":588.4734820186,"c":590.5541721445,"v":469714.285785716,"t":1723140000}
+{"o":590.5541721445,"h":591.5755441668,"l":583.754353913,"c":585.8240941994,"v":409853.7248169985,"t":1723143600}
+{"o":585.8240941994,"h":588.5249527132,"l":584.2629561224,"c":585.8825159862,"v":355607.4781907595,"t":1723147200}
+{"o":585.8825159862,"h":604.2993998171,"l":585.7091484667,"c":602.989666422,"v":486273.9016777956,"t":1723150800}
+{"o":602.989666422,"h":609.826497902,"l":588.9977149091,"c":607.0772492337,"v":831840.2306636655,"t":1723154400}
+{"o":607.0772492337,"h":615.2739003265,"l":603.5619176873,"c":613.2785719727,"v":759171.5979696579,"t":1723158000}
+{"o":613.2785719727,"h":614.9703488546,"l":604.0784874797,"c":606.3263349797,"v":615470.5120678343,"t":1723161600}
+{"o":606.3263349797,"h":608.7725270545,"l":601.9368980434,"c":602.9017516132,"v":475516.1242120242,"t":1723165200}
+{"o":602.9017516132,"h":605.0253640286,"l":595.1898742615,"c":595.4482082187,"v":350333.8047574583,"t":1723168800}
+{"o":595.4482082187,"h":602.4862302496,"l":595.0277323801,"c":597.5866748546,"v":309675.8266685245,"t":1723172400}
+{"o":597.5866748546,"h":598.2375063265,"l":585.9626767128,"c":586.7787577558,"v":312095.9358329926,"t":1723176000}
+{"o":586.7787577558,"h":592.3161313833,"l":584.2265647486,"c":590.992275184,"v":272577.2458714918,"t":1723179600}
+{"o":590.992275184,"h":594.5308465251,"l":587.099285742,"c":591.5468358872,"v":285287.0505351506,"t":1723183200}
+{"o":591.5468358872,"h":598.1232388917,"l":591.4549881286,"c":593.7134921722,"v":295698.2539748398,"t":1723186800}
+{"o":593.7134921722,"h":600.4021782912,"l":593.2072616903,"c":599.2855760032,"v":260072.1258334737,"t":1723190400}
+{"o":599.2855760032,"h":599.8952645403,"l":589.9708251722,"c":592.041717429,"v":271785.697631653,"t":1723194000}
+{"o":592.041717429,"h":592.4498134728,"l":577.7976336705,"c":580.8776941586,"v":342548.8295137613,"t":1723197600}
+{"o":580.8776941586,"h":583.716276207,"l":578.0916953017,"c":582.5681970081,"v":227556.2627432795,"t":1723201200}
+{"o":582.5681970081,"h":591.4636044655,"l":574.475849328,"c":579.098010054,"v":316969.7649747916,"t":1723204800}
+{"o":579.098010054,"h":581.1214631428,"l":570.7687166302,"c":579.053319968,"v":555906.1667759442,"t":1723208400}
+{"o":579.053319968,"h":586.7515422461,"l":564.3903339846,"c":573.2684021792,"v":811881.4617125535,"t":1723212000}
+{"o":573.2684021792,"h":575.762372438,"l":563.3077747571,"c":563.4543166107,"v":424692.3984917663,"t":1723215600}
+{"o":563.4543166107,"h":569.4533674099,"l":561.5466679035,"c":568.6247093255,"v":399271.3738122701,"t":1723219200}
+{"o":568.6247093255,"h":575.2277924287,"l":567.0261653416,"c":570.7239968326,"v":302141.5137925344,"t":1723222800}
+{"o":570.7239968326,"h":573.0264300804,"l":565.298986166,"c":572.1592257018,"v":329048.9046591462,"t":1723226400}
+{"o":572.1592257018,"h":575.2064230726,"l":569.8460018686,"c":572.8362318252,"v":249287.6971473108,"t":1723230000}
+{"o":572.8362318252,"h":576.2184897111,"l":570.3175997206,"c":571.6140037487,"v":345012.4956600206,"t":1723233600}
+{"o":571.6140037487,"h":575.2993319201,"l":564.9920415968,"c":574.8755224212,"v":364023.4324843824,"t":1723237200}
+{"o":574.8755224212,"h":581.0234577619,"l":568.3374930308,"c":580.9160075281,"v":455330.0650283815,"t":1723240800}
+{"o":580.9160075281,"h":586.6219737086,"l":572.5592180725,"c":581.4806660866,"v":437384.9345736763,"t":1723244400}
+{"o":581.4806660866,"h":590.5574947778,"l":575.4443648615,"c":576.1183910842,"v":561160.1811575692,"t":1723248000}
+{"o":576.1183910842,"h":582.0686981207,"l":572.0386420416,"c":575.5098001691,"v":329170.3990815691,"t":1723251600}
+{"o":575.5098001691,"h":581.0800243003,"l":574.0035976576,"c":574.4093564302,"v":285365.1503751228,"t":1723255200}
+{"o":574.4093564302,"h":575.3524595401,"l":570.3118634033,"c":573.3436769271,"v":284859.8649579692,"t":1723258800}
+{"o":573.3436769271,"h":573.8410573645,"l":566.1344956985,"c":570.9780718014,"v":241499.4724579137,"t":1723262400}
+{"o":570.9780718014,"h":574.7653518914,"l":568.5701160321,"c":572.7859502375,"v":232230.5656576231,"t":1723266000}
+{"o":572.7859502375,"h":576.4452756359,"l":572.3161666154,"c":574.9129941408,"v":246960.7539907665,"t":1723269600}
+{"o":574.9129941408,"h":578.1863539113,"l":573.5325926979,"c":578.1863539113,"v":227696.4192734712,"t":1723273200}
+{"o":578.1863539113,"h":579.6426249,"l":571.5056203595,"c":573.351273851,"v":273348.8699470989,"t":1723276800}
+{"o":573.351273851,"h":578.5530395174,"l":571.3639916652,"c":575.623371808,"v":230840.5856914268,"t":1723280400}
+{"o":575.623371808,"h":577.9953722838,"l":573.7117170239,"c":574.2733560995,"v":201068.4494084772,"t":1723284000}
+{"o":574.2733560995,"h":576.8143047379,"l":572.5747367753,"c":576.0590138515,"v":201682.1790931938,"t":1723287600}
+{"o":576.0590138515,"h":578.7600154986,"l":574.3479659727,"c":574.66399691,"v":213346.4829223844,"t":1723291200}
+{"o":574.66399691,"h":574.9201425661,"l":568.5465942539,"c":569.0459592145,"v":285633.9475381825,"t":1723294800}
+{"o":569.0459592145,"h":572.5204272256,"l":568.2878485189,"c":571.8147324206,"v":300405.0097229538,"t":1723298400}
+{"o":571.8147324206,"h":576.8660165052,"l":570.7573917096,"c":572.8082188346,"v":288308.9717422773,"t":1723302000}
+{"o":572.8082188346,"h":574.1192580943,"l":569.1118091381,"c":571.0990994413,"v":309349.4074836783,"t":1723305600}
+{"o":571.0990994413,"h":578.8111675968,"l":569.5284992152,"c":578.1628063527,"v":242333.6093668872,"t":1723309200}
+{"o":578.1628063527,"h":581.2363010276,"l":577.1553181245,"c":577.2552498517,"v":304721.1048139654,"t":1723312800}
+{"o":577.2552498517,"h":582.1106547394,"l":575.3963310963,"c":579.0212075829,"v":268336.2840796739,"t":1723316400}
+{"o":579.0212075829,"h":580.4726899707,"l":576.2002824154,"c":578.614603296,"v":230933.7627395763,"t":1723320000}
+{"o":578.614603296,"h":581.3339620996,"l":578.5380044378,"c":580.6659069011,"v":251154.9389918126,"t":1723323600}
+{"o":580.6659069011,"h":581.4454966251,"l":578.7235789817,"c":579.7859158802,"v":203436.0453971269,"t":1723327200}
+{"o":579.7859158802,"h":579.7859158802,"l":575.7063091045,"c":577.2317981475,"v":204227.3151234714,"t":1723330800}
+{"o":577.2317981475,"h":581.1541496662,"l":575.8020981488,"c":579.9041897588,"v":264189.2480733637,"t":1723334400}
+{"o":579.9041897588,"h":582.0363844145,"l":577.1760061593,"c":581.5137354277,"v":222064.7953488253,"t":1723338000}
+{"o":581.5137354277,"h":582.691130391,"l":579.1390520223,"c":580.0162475164,"v":192617.6842458688,"t":1723341600}
+{"o":580.0162475164,"h":588.1598412719,"l":580.0048715107,"c":583.4505790759,"v":301793.7667171078,"t":1723345200}
+{"o":583.4505790759,"h":584.5766279539,"l":580.1324609989,"c":580.7652678987,"v":263291.7930212732,"t":1723348800}
+{"o":580.7652678987,"h":583.9506848828,"l":580.1315105711,"c":582.7337596735,"v":161874.8299313433,"t":1723352400}
+{"o":582.7337596735,"h":584.0424001496,"l":581.2256362343,"c":582.7838150517,"v":178007.0480251346,"t":1723356000}
+{"o":582.7838150517,"h":587.8259784731,"l":582.7838150517,"c":587.0654130809,"v":198023.6138215238,"t":1723359600}
+{"o":587.0654130809,"h":589.0322812343,"l":585.6976655616,"c":586.1723834878,"v":210625.1223763311,"t":1723363200}
+{"o":586.1723834878,"h":591.9778549559,"l":581.5888801099,"c":583.3340678817,"v":288217.0694904824,"t":1723366800}
+{"o":583.3340678817,"h":585.4865074322,"l":580.7053976634,"c":581.3790898453,"v":238467.30704831,"t":1723370400}
+{"o":581.3790898453,"h":581.8513086269,"l":573.4447816445,"c":575.8871803067,"v":317574.6945006207,"t":1723374000}
+{"o":575.8871803067,"h":576.4302763112,"l":564.0086413684,"c":567.8230628428,"v":347473.3897570859,"t":1723377600}
+{"o":567.8230628428,"h":569.3974108285,"l":561.5677757819,"c":567.9531221686,"v":383157.8965238794,"t":1723381200}
+{"o":567.9531221686,"h":568.4694083218,"l":556.9961931376,"c":559.3784916576,"v":353666.4730198792,"t":1723384800}
+{"o":559.3784916576,"h":563.1041243902,"l":552.9079313722,"c":560.4446395203,"v":464273.0617823029,"t":1723388400}
+{"o":560.4446395203,"h":562.6346991379,"l":558.2319075009,"c":560.5188319091,"v":322602.6958652801,"t":1723392000}
+{"o":560.5188319091,"h":564.3311752498,"l":557.0257176531,"c":561.8577280497,"v":276845.9439600671,"t":1723395600}
+{"o":561.8577280497,"h":562.3221205126,"l":553.5751804979,"c":557.6049929892,"v":321980.7566385496,"t":1723399200}
+{"o":557.6049929892,"h":557.6049929892,"l":543.5687445263,"c":547.0274438629,"v":471489.2305686257,"t":1723402800}
+{"o":547.0274438629,"h":552.905258583,"l":539.8981764983,"c":545.6328935446,"v":543195.4149632979,"t":1723406400}
+{"o":545.6328935446,"h":547.7001621809,"l":541.2457560655,"c":544.4115840352,"v":418579.0328987365,"t":1723410000}
+{"o":544.4115840352,"h":547.8936502811,"l":531.4398393719,"c":539.6162455216,"v":521295.4985655944,"t":1723413600}
+{"o":539.6162455216,"h":539.7073662033,"l":534.8043758105,"c":537.2263531193,"v":274720.7629612471,"t":1723417200}
+{"o":537.2263531193,"h":545.6917217681,"l":535.8926399493,"c":541.6570515683,"v":473404.1741541267,"t":1723420800}
+{"o":541.6570515683,"h":546.97458136,"l":539.8914005321,"c":544.596719301,"v":346465.5496213973,"t":1723424400}
+{"o":544.596719301,"h":550.3067912016,"l":541.6710688415,"c":549.7207773615,"v":249630.2447038023,"t":1723428000}
+{"o":549.7207773615,"h":551.7630208664,"l":545.276957913,"c":548.4054624659,"v":248062.1087788462,"t":1723431600}
+{"o":548.4054624659,"h":550.2511859141,"l":546.2211377394,"c":546.9234221718,"v":258654.199917647,"t":1723435200}
+{"o":546.9234221718,"h":548.3199166811,"l":542.01113266,"c":545.6139812292,"v":215669.3451463149,"t":1723438800}
+{"o":545.6139812292,"h":547.4236934498,"l":542.2179544607,"c":546.8084602721,"v":251595.3201838415,"t":1723442400}
+{"o":546.8084602721,"h":559.3369822077,"l":541.9110306602,"c":555.9536317314,"v":537042.271245043,"t":1723446000}
+{"o":555.9536317314,"h":563.8602444578,"l":546.481822759,"c":548.2284976368,"v":489050.0835831352,"t":1723449600}
+{"o":548.2284976368,"h":551.9288435943,"l":526.2558954068,"c":532.7126008751,"v":381794.3323080574,"t":1723453200}
+{"o":532.7126008751,"h":543.8153281152,"l":528.3954443798,"c":542.4434413351,"v":384513.4126605657,"t":1723456800}
+{"o":542.4434413351,"h":554.9335740466,"l":533.5308578401,"c":548.6733489145,"v":561297.5316278393,"t":1723460400}
+{"o":548.6733489145,"h":549.0514536861,"l":537.0203221195,"c":540.3195870185,"v":436687.0529983793,"t":1723464000}
+{"o":540.3195870185,"h":546.6158722897,"l":520.6672010331,"c":526.5320959452,"v":529014.5607249507,"t":1723467600}
+{"o":526.5320959452,"h":563.367531595,"l":520.6421419968,"c":558.2086003771,"v":904353.3081988121,"t":1723471200}
+{"o":558.2086003771,"h":561.8480018169,"l":544.9280287737,"c":552.8931259944,"v":765023.6321309687,"t":1723474800}
+{"o":552.8931259944,"h":555.048535778,"l":546.1818235244,"c":550.5765895352,"v":475714.5252200642,"t":1723478400}
+{"o":550.5765895352,"h":553.3361422678,"l":543.3891430917,"c":543.6230872001,"v":354244.4383375635,"t":1723482000}
+{"o":543.6230872001,"h":550.400154734,"l":534.5165106945,"c":537.7127237486,"v":475645.9311594023,"t":1723485600}
+{"o":537.7127237486,"h":543.8412871759,"l":537.6955686041,"c":540.4246884746,"v":377750.8881392337,"t":1723489200}
+{"o":540.4246884746,"h":547.1537721734,"l":538.1692567121,"c":540.2147601074,"v":353374.0288108973,"t":1723492800}
+{"o":540.2147601074,"h":543.8547795113,"l":534.3075722926,"c":540.6237587254,"v":469628.4288956801,"t":1723496400}
+{"o":540.6237587254,"h":545.0762179219,"l":539.854173314,"c":542.8520722548,"v":299540.2279154685,"t":1723500000}
+{"o":542.8520722548,"h":555.4813444337,"l":542.7075665821,"c":551.0659763388,"v":469112.5284704836,"t":1723503600}
+{"o":551.0659763388,"h":554.9889245522,"l":548.4600644631,"c":552.6575914346,"v":599685.0397913849,"t":1723507200}
+{"o":552.6575914346,"h":553.9110349257,"l":547.4359662958,"c":553.6001006301,"v":402497.2953017434,"t":1723510800}
+{"o":553.6001006301,"h":553.6070257733,"l":544.4279639883,"c":548.736443396,"v":361156.3873542718,"t":1723514400}
+{"o":548.736443396,"h":549.0563564436,"l":538.3995115359,"c":541.287632908,"v":489707.0293514878,"t":1723518000}
+{"o":541.287632908,"h":546.3727646459,"l":538.6898272785,"c":545.8334336869,"v":298243.4976973277,"t":1723521600}
+{"o":545.8334336869,"h":550.298283089,"l":543.7460416598,"c":549.0717061467,"v":239370.4200190219,"t":1723525200}
+{"o":549.0717061467,"h":552.9349833287,"l":544.61616336,"c":551.9139019505,"v":250854.5839583043,"t":1723528800}
+{"o":551.9139019505,"h":553.9155363222,"l":549.7171386153,"c":549.8345644083,"v":220575.683049038,"t":1723532400}
+{"o":549.8345644083,"h":551.4360780064,"l":544.1111651799,"c":547.9511449426,"v":298595.4350558223,"t":1723536000}
+{"o":547.9511449426,"h":548.3336984698,"l":541.7774269554,"c":544.8523120083,"v":304045.0567159523,"t":1723539600}
+{"o":544.8523120083,"h":546.6435930319,"l":539.6594739652,"c":544.8380963429,"v":302272.4422511017,"t":1723543200}
+{"o":544.8380963429,"h":550.450344849,"l":543.379835313,"c":549.3437341837,"v":270513.098894283,"t":1723546800}
+{"o":549.3437341837,"h":555.0162798801,"l":546.9941324131,"c":551.0593480177,"v":506351.126961778,"t":1723550400}
+{"o":551.0593480177,"h":556.2741365106,"l":538.4638287226,"c":544.3629770181,"v":397259.4498717036,"t":1723554000}
+{"o":544.3629770181,"h":545.7068086939,"l":535.213493832,"c":541.538555371,"v":432409.8640650398,"t":1723557600}
+{"o":541.538555371,"h":542.3980830621,"l":537.1006773222,"c":540.2912491813,"v":342003.623725967,"t":1723561200}
+{"o":540.2912491813,"h":552.548215273,"l":538.1699468681,"c":550.99248191,"v":488451.9401003074,"t":1723564800}
+{"o":550.99248191,"h":552.7181677011,"l":544.1075725198,"c":546.9608486137,"v":486892.1869858429,"t":1723568400}
+{"o":546.9608486137,"h":547.3847466682,"l":540.2303199507,"c":541.2537239893,"v":398185.0375624052,"t":1723572000}
+{"o":541.2537239893,"h":542.6062868361,"l":534.6115642644,"c":540.6880259327,"v":399584.6944118791,"t":1723575600}
+{"o":540.6880259327,"h":546.2032751066,"l":537.5903667876,"c":542.4943531949,"v":279673.3415796485,"t":1723579200}
+{"o":542.4943531949,"h":549.6940188228,"l":542.0214080754,"c":549.3522231404,"v":317696.5127708953,"t":1723582800}
+{"o":549.3522231404,"h":549.6603755102,"l":544.5073407121,"c":546.8679238375,"v":299956.93169856,"t":1723586400}
+{"o":546.8679238375,"h":548.4657364134,"l":543.5280358344,"c":545.2263531166,"v":265360.3189771445,"t":1723590000}
+{"o":545.2263531166,"h":547.4510875581,"l":542.5673971753,"c":542.6069421236,"v":312107.2462394388,"t":1723593600}
+{"o":542.6069421236,"h":544.08716191,"l":533.9403914633,"c":535.4938978525,"v":307464.6362274188,"t":1723597200}
+{"o":535.4938978525,"h":539.306614143,"l":534.3959634357,"c":539.0973718233,"v":252697.2947684522,"t":1723600800}
+{"o":539.0973718233,"h":543.5053234568,"l":537.5153887896,"c":539.6256604753,"v":289710.8153084797,"t":1723604400}
+{"o":539.6256604753,"h":540.3246241201,"l":536.8650125705,"c":537.653835213,"v":284281.4993050692,"t":1723608000}
+{"o":537.653835213,"h":541.326015225,"l":536.7793135701,"c":538.2183153751,"v":235237.0698066413,"t":1723611600}
+{"o":538.2183153751,"h":541.3345886671,"l":535.9073168405,"c":539.9938877102,"v":236739.1690268209,"t":1723615200}
+{"o":539.9938877102,"h":548.6326015807,"l":518.5346615968,"c":542.1095135775,"v":205878.9194348489,"t":1723618800}
+{"o":542.1095135775,"h":542.7570588089,"l":527.0163728145,"c":530.4463945015,"v":222873.0100709017,"t":1723622400}
+{"o":530.4463945015,"h":533.6191953997,"l":529.7335192167,"c":532.9634401369,"v":221319.7461486761,"t":1723626000}
+{"o":532.9634401369,"h":550.8981609292,"l":530.4098628373,"c":542.0034963813,"v":271749.0485813072,"t":1723629600}
+{"o":542.0034963813,"h":549.8446851501,"l":540.7607384434,"c":546.1804979879,"v":334362.7362754208,"t":1723633200}
+{"o":546.1804979879,"h":561.3882178925,"l":543.8530700006,"c":553.3573315605,"v":763055.4602581076,"t":1723636800}
+{"o":553.3573315605,"h":558.0442128132,"l":541.1222297962,"c":543.0474637586,"v":790650.6573425388,"t":1723640400}
+{"o":543.0474637586,"h":544.9644134333,"l":536.4398480097,"c":541.1396674458,"v":735361.7118872239,"t":1723644000}
+{"o":541.1396674458,"h":543.3749704035,"l":533.5011359333,"c":541.2945981346,"v":592816.83002012,"t":1723647600}
+{"o":541.2945981346,"h":558.0159971313,"l":531.1767807386,"c":549.3692189053,"v":654371.7945589782,"t":1723651200}
+{"o":549.3692189053,"h":551.3206005798,"l":547.2058564964,"c":547.9381856634,"v":452915.2507312784,"t":1723654800}
+{"o":547.9381856634,"h":550.560490613,"l":544.8257164133,"c":547.6378623545,"v":314551.9520169935,"t":1723658400}
+{"o":547.6378623545,"h":548.5303888132,"l":544.9870591495,"c":546.7774096751,"v":302736.4867382921,"t":1723662000}
+{"o":546.7774096751,"h":548.3741414883,"l":545.851013476,"c":546.6505101295,"v":245703.4159279215,"t":1723665600}
+{"o":546.6505101295,"h":547.66970393,"l":544.3816970012,"c":545.2208673015,"v":202049.4074258863,"t":1723669200}
+{"o":545.2208673015,"h":547.0846269785,"l":538.5409185393,"c":547.0618527604,"v":334655.5004216272,"t":1723672800}
+{"o":547.0618527604,"h":547.2707269426,"l":544.5596029157,"c":544.5596029157,"v":207914.7024261145,"t":1723676400}
+{"o":544.5596029157,"h":550.8140948085,"l":544.5571256647,"c":549.1364856251,"v":249848.9645681822,"t":1723680000}
+{"o":549.1364856251,"h":551.0730039258,"l":546.2232874634,"c":546.7931435152,"v":240348.6929557579,"t":1723683600}
+{"o":546.7931435152,"h":550.47431227,"l":542.5197026494,"c":548.1465022637,"v":377812.3434252733,"t":1723687200}
+{"o":548.1465022637,"h":550.2385289257,"l":547.3880668651,"c":548.2952344759,"v":233435.4171799276,"t":1723690800}
+{"o":548.2952344759,"h":548.9845403781,"l":544.1898967346,"c":548.178741875,"v":346974.0478407822,"t":1723694400}
+{"o":548.178741875,"h":548.9451074015,"l":540.6904303197,"c":541.8205208176,"v":249059.7433627953,"t":1723698000}
+{"o":541.8205208176,"h":542.697212085,"l":533.9068130254,"c":537.7954347356,"v":321768.3362038724,"t":1723701600}
+{"o":537.7954347356,"h":540.5885436469,"l":534.6751560254,"c":539.7392932783,"v":239043.6340060426,"t":1723705200}
+{"o":539.7392932783,"h":542.409610525,"l":536.9139573903,"c":542.409610525,"v":229252.0005374638,"t":1723708800}
+{"o":542.409610525,"h":543.845965553,"l":538.4936920284,"c":538.7462474316,"v":233481.9833678469,"t":1723712400}
+{"o":538.7462474316,"h":539.6999629679,"l":535.394587333,"c":536.8620414957,"v":307973.0991564019,"t":1723716000}
+{"o":536.8620414957,"h":543.576776774,"l":536.8620414957,"c":542.5914997448,"v":261376.8192219177,"t":1723719600}
+{"o":542.5914997448,"h":551.712568279,"l":540.1650703627,"c":541.3149054544,"v":490609.2636705748,"t":1723723200}
+{"o":541.3149054544,"h":550.218056638,"l":538.7379692765,"c":549.4237693048,"v":453352.8729400881,"t":1723726800}
+{"o":549.4237693048,"h":555.2025459255,"l":546.2824494803,"c":549.5555266667,"v":432356.6179292105,"t":1723730400}
+{"o":549.5555266667,"h":554.4607079668,"l":547.0951961844,"c":553.319128912,"v":376378.7640638482,"t":1723734000}
+{"o":553.319128912,"h":559.5450613024,"l":551.5681063567,"c":552.9695524266,"v":339120.3535784926,"t":1723737600}
+{"o":552.9695524266,"h":553.0800371231,"l":542.7805608729,"c":542.8763467423,"v":358625.1238669393,"t":1723741200}
+{"o":542.8763467423,"h":547.7417955139,"l":521.3203516193,"c":530.1616190168,"v":833128.6853978994,"t":1723744800}
+{"o":530.1616190168,"h":537.3128883209,"l":525.5293812523,"c":535.2927582278,"v":659706.981856306,"t":1723748400}
+{"o":535.2927582278,"h":537.3060610441,"l":524.3658694746,"c":530.9939167903,"v":414500.0406964268,"t":1723752000}
+{"o":530.9939167903,"h":536.3818537114,"l":529.0036957256,"c":536.3818537114,"v":535127.0572965679,"t":1723755600}
+{"o":536.3818537114,"h":548.0282556084,"l":532.9926822959,"c":543.452963029,"v":491849.4703088053,"t":1723759200}
+{"o":543.452963029,"h":544.8936275387,"l":538.6597828559,"c":539.273628725,"v":269409.3267102955,"t":1723762800}
+{"o":539.273628725,"h":540.1167851391,"l":535.8811036741,"c":536.5812624336,"v":267087.2768658497,"t":1723766400}
+{"o":536.5812624336,"h":542.0842824843,"l":532.0590509053,"c":537.3637672692,"v":239079.3275907771,"t":1723770000}
+{"o":537.3637672692,"h":546.6007054253,"l":534.17963865,"c":541.9205280889,"v":376537.7137502898,"t":1723773600}
+{"o":541.9205280889,"h":542.2945174346,"l":536.6901877467,"c":537.5019984884,"v":305004.4677149808,"t":1723777200}
+{"o":537.5019984884,"h":539.6964343953,"l":535.9505526614,"c":539.382795788,"v":192383.1769833103,"t":1723780800}
+{"o":539.382795788,"h":542.1362949724,"l":538.2155571705,"c":541.4952058329,"v":210455.8313697536,"t":1723784400}
+{"o":541.4952058329,"h":548.1895465874,"l":540.700293687,"c":546.2286298015,"v":256190.9161806819,"t":1723788000}
+{"o":546.2286298015,"h":547.6491934998,"l":544.5296685131,"c":547.1349334496,"v":198815.3185218101,"t":1723791600}
+{"o":547.1349334496,"h":548.4475352485,"l":543.0569948339,"c":543.9569017688,"v":240302.3041762762,"t":1723795200}
+{"o":543.9569017688,"h":546.7005279058,"l":543.1418190585,"c":546.5896331394,"v":202176.3433286303,"t":1723798800}
+{"o":546.5896331394,"h":546.5896331394,"l":540.6055269303,"c":543.2728567912,"v":218618.8301155536,"t":1723802400}
+{"o":543.2728567912,"h":544.9352109448,"l":537.2219827863,"c":537.5150055324,"v":511300.7437895581,"t":1723806000}
+{"o":537.5150055324,"h":539.9878991257,"l":525.6890807829,"c":526.9085117692,"v":482979.7605135218,"t":1723809600}
+{"o":526.9085117692,"h":539.7943827127,"l":525.9193318771,"c":531.2233581139,"v":605775.1085977211,"t":1723813200}
+{"o":531.2233581139,"h":532.7702173756,"l":521.3780291901,"c":523.8674870572,"v":611777.811088805,"t":1723816800}
+{"o":523.8674870572,"h":527.129172706,"l":516.1074376622,"c":522.0683556378,"v":508277.9057490929,"t":1723820400}
+{"o":522.0683556378,"h":529.2023966493,"l":520.4306279554,"c":523.8816448614,"v":432309.2251019707,"t":1723824000}
+{"o":523.8816448614,"h":529.5086015392,"l":515.508274645,"c":528.4578111974,"v":436567.1031162327,"t":1723827600}
+{"o":528.4578111974,"h":532.3720697704,"l":524.495668835,"c":527.608640537,"v":404142.832500729,"t":1723831200}
+{"o":527.608640537,"h":535.5620144612,"l":527.608640537,"c":533.3806205924,"v":377940.204765413,"t":1723834800}
+{"o":533.3806205924,"h":537.2686526079,"l":531.8859725059,"c":531.9194141706,"v":269537.3798410872,"t":1723838400}
+{"o":531.9194141706,"h":534.3455031753,"l":528.2453526984,"c":529.6245255163,"v":283308.2643661425,"t":1723842000}
+{"o":529.6245255163,"h":531.0571294829,"l":527.9821235539,"c":528.578961241,"v":223302.9821972017,"t":1723845600}
+{"o":528.578961241,"h":528.9223835623,"l":525.9640125568,"c":526.1926363979,"v":199784.0941518406,"t":1723849200}
+{"o":526.1926363979,"h":527.3316819323,"l":521.06003784,"c":526.0321772463,"v":263391.0481672903,"t":1723852800}
+{"o":526.0321772463,"h":529.7932885776,"l":525.0888710389,"c":527.6182477219,"v":199801.3951593961,"t":1723856400}
+{"o":527.6182477219,"h":531.1949857797,"l":527.0533132663,"c":528.7115332388,"v":191942.3932586313,"t":1723860000}
+{"o":528.7115332388,"h":529.3930247285,"l":523.0984555972,"c":525.5514293499,"v":205356.9667069556,"t":1723863600}
+{"o":525.5514293499,"h":527.9327132614,"l":524.8267192205,"c":527.5844729048,"v":167631.053642143,"t":1723867200}
+{"o":527.5844729048,"h":528.7876990623,"l":526.1424616638,"c":528.148928802,"v":166803.0296508198,"t":1723870800}
+{"o":528.148928802,"h":529.0827512927,"l":525.3908302025,"c":526.2738452787,"v":172719.9867041387,"t":1723874400}
+{"o":526.2738452787,"h":528.0084712461,"l":524.6081615496,"c":528.0084712461,"v":200227.0784239083,"t":1723878000}
+{"o":528.0084712461,"h":528.2123106662,"l":525.9018168248,"c":528.0999571819,"v":166125.6678030304,"t":1723881600}
+{"o":528.0999571819,"h":530.5035577171,"l":526.3891244866,"c":528.4085673574,"v":184968.3857972419,"t":1723885200}
+{"o":528.4085673574,"h":529.044045561,"l":513.3036592127,"c":513.7115408535,"v":187602.8488083993,"t":1723888800}
+{"o":513.7115408535,"h":517.4300062185,"l":512.2190021447,"c":516.2292465948,"v":182500.0037260181,"t":1723892400}
+{"o":516.2292465948,"h":518.6320922563,"l":515.2203863183,"c":518.0169908732,"v":206054.6017413831,"t":1723896000}
+{"o":518.0169908732,"h":522.2835538407,"l":517.3103049107,"c":518.3726164097,"v":283944.5748635314,"t":1723899600}
+{"o":518.3726164097,"h":523.4698587611,"l":508.409837958,"c":513.9333045284,"v":271364.2137496423,"t":1723903200}
+{"o":513.9333045284,"h":515.899316226,"l":510.1752266545,"c":510.447306322,"v":293157.5347229561,"t":1723906800}
+{"o":510.447306322,"h":514.8495978845,"l":510.292099071,"c":514.1887424371,"v":253072.7289508752,"t":1723910400}
+{"o":514.1887424371,"h":515.9673033566,"l":511.2016317203,"c":511.4012941348,"v":210612.7435523907,"t":1723914000}
+{"o":511.4012941348,"h":512.1779205737,"l":509.8140929984,"c":511.618337803,"v":173030.6104554515,"t":1723917600}
+{"o":511.618337803,"h":514.5168596104,"l":510.9034883066,"c":513.7191872204,"v":150467.1535444622,"t":1723921200}
+{"o":513.7191872204,"h":514.6739730941,"l":512.5622633642,"c":513.2680288173,"v":149024.2632962604,"t":1723924800}
+{"o":513.2680288173,"h":514.3678822453,"l":512.0906141434,"c":514.2398269448,"v":152193.9431259618,"t":1723928400}
+{"o":514.2398269448,"h":516.4421634191,"l":514.2398269448,"c":515.3192129831,"v":225780.6052634044,"t":1723932000}
+{"o":515.3192129831,"h":516.9364276824,"l":514.6328630287,"c":516.6598782503,"v":175336.2578067102,"t":1723935600}
+{"o":516.6598782503,"h":521.1220978034,"l":514.6991811219,"c":519.4556003065,"v":239674.8426813464,"t":1723939200}
+{"o":519.4556003065,"h":519.9242011508,"l":513.7550918007,"c":514.3139740033,"v":328909.6800368673,"t":1723942800}
+{"o":514.3139740033,"h":521.089211944,"l":513.3824189109,"c":520.141619841,"v":262676.3227622209,"t":1723946400}
+{"o":520.141619841,"h":521.6863713755,"l":513.767161093,"c":514.0392522803,"v":228300.772536424,"t":1723950000}
+{"o":514.0392522803,"h":515.4919812202,"l":511.8713912571,"c":514.2149405659,"v":198137.8142393677,"t":1723953600}
+{"o":514.2149405659,"h":521.5082723298,"l":513.2273332376,"c":519.2876009383,"v":180717.629972701,"t":1723957200}
+{"o":519.2876009383,"h":524.3136590357,"l":518.830018841,"c":523.8269508777,"v":185621.9326616131,"t":1723960800}
+{"o":523.8269508777,"h":524.7160004307,"l":522.1037404327,"c":523.2703462227,"v":169823.5758776989,"t":1723964400}
+{"o":523.2703462227,"h":524.4635777539,"l":522.2146602955,"c":524.4635777539,"v":159333.5817633811,"t":1723968000}
+{"o":524.4635777539,"h":528.8664590037,"l":524.0090298473,"c":528.2788153543,"v":185692.3855529027,"t":1723971600}
+{"o":528.2788153543,"h":541.152507116,"l":528.2501793178,"c":532.1410319137,"v":410602.7881806777,"t":1723975200}
+{"o":532.1410319137,"h":534.450079867,"l":530.7561381481,"c":534.450079867,"v":193046.7507335479,"t":1723978800}
+{"o":534.450079867,"h":540.8540328287,"l":532.1537216543,"c":537.7425347086,"v":281730.1519471255,"t":1723982400}
+{"o":537.7425347086,"h":556.6710730517,"l":535.1829287521,"c":549.9727853513,"v":239736.9808563516,"t":1723986000}
+{"o":549.9727853513,"h":553.5152093664,"l":549.8279560111,"c":550.6791816062,"v":245948.9224858459,"t":1723989600}
+{"o":550.6791816062,"h":554.2366139745,"l":549.469554855,"c":552.9525563835,"v":205418.743344703,"t":1723993200}
+{"o":552.9525563835,"h":556.4075667694,"l":551.558160941,"c":554.3971817376,"v":239424.4815929528,"t":1723996800}
+{"o":554.3971817376,"h":555.0694460459,"l":547.9063700898,"c":548.4633543524,"v":276476.3315869023,"t":1724000400}
+{"o":548.4633543524,"h":552.6815425714,"l":547.7560290712,"c":552.4889778958,"v":228115.1862129092,"t":1724004000}
+{"o":552.4889778958,"h":556.1827215268,"l":549.1533507573,"c":553.0445254525,"v":200104.8299918784,"t":1724007600}
+{"o":553.0445254525,"h":555.2892781762,"l":551.4828741185,"c":553.7675372944,"v":197016.4881697852,"t":1724011200}
+{"o":553.7675372944,"h":554.0211890499,"l":546.8250581453,"c":547.6795493632,"v":270956.0169460805,"t":1724014800}
+{"o":547.6795493632,"h":550.1325720908,"l":545.7491095321,"c":545.8877447679,"v":285897.142766238,"t":1724018400}
+{"o":545.8877447679,"h":546.9979375548,"l":536.4482374547,"c":537.7874526694,"v":379333.4446890511,"t":1724022000}
+{"o":537.7874526694,"h":541.7479753287,"l":535.5395393186,"c":536.3542502248,"v":405980.640760825,"t":1724025600}
+{"o":536.3542502248,"h":539.5779865587,"l":534.6171515625,"c":536.4869086694,"v":256692.0610130324,"t":1724029200}
+{"o":536.4869086694,"h":539.612111909,"l":534.6824407678,"c":538.7711785957,"v":189296.6283746667,"t":1724032800}
+{"o":538.7711785957,"h":541.4069007448,"l":537.5646339977,"c":540.8132001962,"v":203861.395121807,"t":1724036400}
+{"o":540.8132001962,"h":541.4938212248,"l":538.3643796309,"c":540.5319673222,"v":229542.5247528141,"t":1724040000}
+{"o":540.5319673222,"h":541.3535983249,"l":535.8790502352,"c":537.1348479232,"v":234809.3108280189,"t":1724043600}
+{"o":537.1348479232,"h":541.8937599529,"l":535.6796735839,"c":539.4515095528,"v":254875.512447405,"t":1724047200}
+{"o":539.4515095528,"h":541.929720895,"l":537.1639760239,"c":537.317891181,"v":184828.0502932548,"t":1724050800}
+{"o":537.317891181,"h":539.4662520849,"l":536.729571569,"c":538.6479062338,"v":204812.3676436503,"t":1724054400}
+{"o":538.6479062338,"h":541.3122912947,"l":532.0362961237,"c":532.3809741012,"v":234390.8875496381,"t":1724058000}
+{"o":532.3809741012,"h":534.9121112717,"l":530.0384307527,"c":533.1220364283,"v":297855.0983937904,"t":1724061600}
+{"o":533.1220364283,"h":538.0167171959,"l":531.5386456103,"c":537.5438530479,"v":233054.6195376532,"t":1724065200}
+{"o":537.5438530479,"h":541.1434073206,"l":536.1111376735,"c":540.697477629,"v":262523.2546584248,"t":1724068800}
+{"o":540.697477629,"h":546.2576280029,"l":537.7131604467,"c":539.1985961057,"v":398065.1187036546,"t":1724072400}
+{"o":539.1985961057,"h":544.959493544,"l":535.0544284407,"c":544.5056296975,"v":359772.4853786549,"t":1724076000}
+{"o":544.5056296975,"h":545.6623296529,"l":542.6009407234,"c":543.3986392704,"v":306319.8516242394,"t":1724079600}
+{"o":543.3986392704,"h":545.0829946633,"l":540.1029308169,"c":544.3493076219,"v":330370.487589531,"t":1724083200}
+{"o":544.3493076219,"h":551.9661951822,"l":540.6396748672,"c":542.6617771128,"v":497924.0399353461,"t":1724086800}
+{"o":542.6617771128,"h":546.1022354413,"l":533.1423687896,"c":535.8428527417,"v":324560.5002525045,"t":1724090400}
+{"o":535.8428527417,"h":536.1416311935,"l":532.2135135143,"c":533.5360768685,"v":258545.2436079178,"t":1724094000}
+{"o":533.5360768685,"h":538.2697436269,"l":532.7179289249,"c":535.1579665983,"v":336069.9393565464,"t":1724097600}
+{"o":535.1579665983,"h":537.6839865999,"l":534.2893705158,"c":535.8960830419,"v":201115.4902659701,"t":1724101200}
+{"o":535.8960830419,"h":539.0004129176,"l":532.9991249278,"c":536.092641598,"v":234801.7132147256,"t":1724104800}
+{"o":536.092641598,"h":539.4990314365,"l":533.5428629734,"c":538.5491309655,"v":276621.2466361855,"t":1724108400}
+{"o":538.5491309655,"h":548.499910413,"l":535.3957839806,"c":546.9268531586,"v":443428.5684465326,"t":1724112000}
+{"o":546.9268531586,"h":551.9160299822,"l":542.1344858425,"c":544.2224863238,"v":357291.0157344793,"t":1724115600}
+{"o":544.2224863238,"h":544.7154497089,"l":540.8948730149,"c":542.6990860695,"v":259871.7654636345,"t":1724119200}
+{"o":542.6990860695,"h":544.2659883794,"l":541.8075201312,"c":543.5477280645,"v":252175.7742753648,"t":1724122800}
+{"o":543.5477280645,"h":550.5700162128,"l":542.856407431,"c":548.9536299135,"v":256783.4952178384,"t":1724126400}
+{"o":548.9536299135,"h":555.4940768781,"l":548.5140782218,"c":550.9551481636,"v":385822.0687220622,"t":1724130000}
+{"o":550.9551481636,"h":551.5433160548,"l":547.8497009872,"c":549.0098237511,"v":206304.6299531233,"t":1724133600}
+{"o":549.0098237511,"h":550.7132236738,"l":548.4619968258,"c":550.2696841551,"v":211015.2965604429,"t":1724137200}
+{"o":550.2696841551,"h":551.378744554,"l":544.9794329631,"c":545.7587194502,"v":223634.6813666025,"t":1724140800}
+{"o":545.7587194502,"h":548.4156288729,"l":545.3831946805,"c":546.9830720351,"v":165714.8271289272,"t":1724144400}
+{"o":546.9830720351,"h":547.4289931221,"l":545.318837527,"c":545.6223625636,"v":181124.5888775841,"t":1724148000}
+{"o":545.6223625636,"h":546.4831980124,"l":541.9662924346,"c":542.7204332718,"v":247420.3052099394,"t":1724151600}
+{"o":542.7204332718,"h":545.6214922505,"l":542.3484593048,"c":544.8900220578,"v":220462.7735257144,"t":1724155200}
+{"o":544.8900220578,"h":546.540501725,"l":541.3599845863,"c":545.1591663095,"v":291935.2028710779,"t":1724158800}
+{"o":545.1591663095,"h":545.6141547488,"l":531.7422384783,"c":531.9471407862,"v":493390.8925113332,"t":1724162400}
+{"o":531.9471407862,"h":532.9927544605,"l":526.302515337,"c":530.052629028,"v":479984.5919516024,"t":1724166000}
+{"o":530.052629028,"h":533.2243896329,"l":528.6524116013,"c":532.1156355557,"v":313715.3330888768,"t":1724169600}
+{"o":532.1156355557,"h":535.5290868112,"l":531.6075532103,"c":534.9724294582,"v":243592.5489455799,"t":1724173200}
+{"o":534.9724294582,"h":537.4415191733,"l":533.3995721465,"c":535.3963863008,"v":266296.9970637382,"t":1724176800}
+{"o":535.3963863008,"h":538.4638817308,"l":534.6369055281,"c":537.2264111482,"v":197947.3252939531,"t":1724180400}
+{"o":537.2264111482,"h":539.3076385818,"l":535.424670455,"c":535.4320337628,"v":205603.3516433509,"t":1724184000}
+{"o":535.4320337628,"h":535.6844913799,"l":531.8659110219,"c":534.0647872599,"v":188666.7020045144,"t":1724187600}
+{"o":534.0647872599,"h":535.792422387,"l":533.1705888407,"c":534.4936915817,"v":170740.003564021,"t":1724191200}
+{"o":534.4936915817,"h":534.9428268884,"l":530.6818658554,"c":530.8509338388,"v":155574.2543412579,"t":1724194800}
+{"o":530.8509338388,"h":533.4609432317,"l":529.0140713231,"c":529.2259676174,"v":189357.3314637896,"t":1724198400}
+{"o":529.2259676174,"h":532.4744959207,"l":528.3079980237,"c":531.8917447418,"v":231689.2859081534,"t":1724202000}
+{"o":531.8917447418,"h":533.9603164448,"l":531.0195210897,"c":533.0770993309,"v":136119.4597298515,"t":1724205600}
+{"o":533.0770993309,"h":533.354800663,"l":529.8676297173,"c":531.961237542,"v":117454.7725199071,"t":1724209200}
+{"o":531.961237542,"h":533.0354393989,"l":530.7718670606,"c":532.6686181235,"v":118311.737242887,"t":1724212800}
+{"o":532.6686181235,"h":535.1867861902,"l":531.8878846948,"c":534.6660326107,"v":118761.3903801278,"t":1724216400}
+{"o":534.6660326107,"h":535.8873955643,"l":534.3241892838,"c":535.0852793897,"v":148013.4396603325,"t":1724220000}
+{"o":535.0852793897,"h":536.8202691455,"l":532.3393209921,"c":534.3999508678,"v":163881.9271417019,"t":1724223600}
+{"o":534.3999508678,"h":535.6253366411,"l":529.5457739937,"c":530.4967619543,"v":174339.5039488855,"t":1724227200}
+{"o":530.4967619543,"h":530.9075294671,"l":525.8697024211,"c":528.0282683624,"v":155049.7921752891,"t":1724230800}
+{"o":528.0282683624,"h":530.9381537352,"l":527.1051580971,"c":530.3008550926,"v":145394.8182038531,"t":1724234400}
+{"o":530.3008550926,"h":530.8603238145,"l":527.1051502612,"c":527.3731171158,"v":147905.2918807068,"t":1724238000}
+{"o":527.3731171158,"h":529.1750040629,"l":524.4096082397,"c":527.1668726717,"v":156916.0781266927,"t":1724241600}
+{"o":527.1668726717,"h":528.2163141008,"l":517.6148457768,"c":527.1208286065,"v":344023.5420015124,"t":1724245200}
+{"o":527.1208286065,"h":531.6689253809,"l":519.4587744163,"c":521.9995756197,"v":597276.8466477736,"t":1724248800}
+{"o":521.9995756197,"h":525.4358406782,"l":519.3982068224,"c":523.66202667,"v":378797.2163536851,"t":1724252400}
+{"o":523.66202667,"h":527.3698008195,"l":521.2648279073,"c":527.1704720464,"v":248123.0238503182,"t":1724256000}
+{"o":527.1704720464,"h":530.21681727,"l":525.9978387976,"c":527.8885839289,"v":241934.2321690525,"t":1724259600}
+{"o":527.8885839289,"h":533.9287188423,"l":527.0586059092,"c":532.6363327597,"v":331160.0874813377,"t":1724263200}
+{"o":532.6363327597,"h":536.265243954,"l":530.5835612824,"c":535.4056429775,"v":302994.2563656674,"t":1724266800}
+{"o":535.4056429775,"h":538.8403113369,"l":532.1642699512,"c":533.9219561265,"v":335475.564271929,"t":1724270400}
+{"o":533.9219561265,"h":537.1739566194,"l":532.3895365476,"c":536.0305571158,"v":283546.6535597511,"t":1724274000}
+{"o":536.0305571158,"h":536.9097309233,"l":533.3013921534,"c":533.4234602923,"v":218776.7531043811,"t":1724277600}
+{"o":533.4234602923,"h":535.2909276981,"l":530.3653304677,"c":532.9146169817,"v":214916.7575623551,"t":1724281200}
+{"o":532.9146169817,"h":534.591820902,"l":531.608651687,"c":531.7354708358,"v":232744.3745476091,"t":1724284800}
+{"o":531.7354708358,"h":534.5202321853,"l":531.4007541855,"c":533.794421201,"v":224838.6880511141,"t":1724288400}
+{"o":533.794421201,"h":534.123863582,"l":525.117592481,"c":528.135120524,"v":238364.6826657567,"t":1724292000}
+{"o":528.135120524,"h":529.5702824541,"l":526.7263145981,"c":529.0903077104,"v":164112.7703244295,"t":1724295600}
+{"o":529.0903077104,"h":530.9962155151,"l":527.7960601051,"c":530.5905049869,"v":143559.021355348,"t":1724299200}
+{"o":530.5905049869,"h":531.1933416724,"l":529.5326082052,"c":530.7544801189,"v":124576.9023420644,"t":1724302800}
+{"o":530.7544801189,"h":532.9308659909,"l":530.3421416459,"c":532.7181717965,"v":135747.2906365074,"t":1724306400}
+{"o":532.7181717965,"h":536.0601801633,"l":531.5071061998,"c":534.8565992308,"v":159690.8156530841,"t":1724310000}
+{"o":534.8565992308,"h":535.9888408888,"l":533.6318773061,"c":534.3701162604,"v":158957.9071141001,"t":1724313600}
+{"o":534.3701162604,"h":534.5318991827,"l":532.3971999174,"c":533.5224820613,"v":153948.2956110118,"t":1724317200}
+{"o":533.5224820613,"h":538.5629923084,"l":532.7536444068,"c":537.7274793301,"v":206774.1929789308,"t":1724320800}
+{"o":537.7274793301,"h":540.2985869571,"l":535.802656361,"c":539.4583969118,"v":263203.0939153363,"t":1724324400}
+{"o":539.4583969118,"h":540.9206352254,"l":533.6811698628,"c":534.5810430269,"v":434027.7246425626,"t":1724328000}
+{"o":534.5810430269,"h":536.8694404151,"l":531.4914341617,"c":533.9830870678,"v":330043.8496399734,"t":1724331600}
+{"o":533.9830870678,"h":534.3621582525,"l":530.6120194325,"c":532.9768226295,"v":302227.3156843891,"t":1724335200}
+{"o":532.9768226295,"h":535.7197509553,"l":530.1320047044,"c":532.3144617961,"v":258264.1571933144,"t":1724338800}
+{"o":532.3144617961,"h":534.8599285622,"l":531.9394959613,"c":532.8727071699,"v":239761.6508366387,"t":1724342400}
+{"o":532.8727071699,"h":534.8003526286,"l":531.5917541769,"c":532.1906718273,"v":195467.8513083713,"t":1724346000}
+{"o":532.1906718273,"h":535.789874075,"l":531.482340947,"c":533.455316358,"v":167364.5905417576,"t":1724349600}
+{"o":533.455316358,"h":534.3851307514,"l":532.1929477317,"c":532.6032871407,"v":186391.5586354339,"t":1724353200}
+{"o":532.6032871407,"h":535.7230307765,"l":532.3582039545,"c":535.148580315,"v":259885.9897029224,"t":1724356800}
+{"o":535.148580315,"h":536.462374091,"l":533.7785878723,"c":534.979379528,"v":180792.7576860674,"t":1724360400}
+{"o":534.979379528,"h":535.3379786581,"l":533.8889822279,"c":534.46951838,"v":157633.7336273612,"t":1724364000}
+{"o":534.46951838,"h":535.3098727872,"l":533.7800414606,"c":534.5460178319,"v":165863.5670836927,"t":1724367600}
+{"o":534.5460178319,"h":542.709603281,"l":534.3194999866,"c":538.8480637689,"v":248011.7966125683,"t":1724371200}
+{"o":538.8480637689,"h":540.1965402402,"l":537.005706989,"c":540.1102128258,"v":212945.3380350455,"t":1724374800}
+{"o":540.1102128258,"h":543.7598952354,"l":539.4511126628,"c":540.3158948256,"v":241773.999204575,"t":1724378400}
+{"o":540.3158948256,"h":541.4264803435,"l":538.686218398,"c":539.1387960876,"v":173117.5232674325,"t":1724382000}
+{"o":539.1387960876,"h":541.2693594365,"l":538.6720550312,"c":538.8479575559,"v":161802.920303718,"t":1724385600}
+{"o":538.8479575559,"h":544.5218568444,"l":538.8479575559,"c":542.81466191,"v":183269.8620593172,"t":1724389200}
+{"o":542.81466191,"h":544.5635989921,"l":540.7188658352,"c":543.3533531621,"v":171911.8642115536,"t":1724392800}
+{"o":543.3533531621,"h":543.916888512,"l":541.1351198563,"c":541.7074598473,"v":159871.1618772426,"t":1724396400}
+{"o":541.7074598473,"h":543.0075767927,"l":541.0350346944,"c":541.6968591616,"v":133264.9067972453,"t":1724400000}
+{"o":541.6968591616,"h":541.6968591616,"l":538.1494359959,"c":538.5700870617,"v":203524.7984988358,"t":1724403600}
+{"o":538.5700870617,"h":540.2008021438,"l":538.2391534741,"c":538.3981481707,"v":133117.7894900051,"t":1724407200}
+{"o":538.3981481707,"h":538.6917239906,"l":534.9393303143,"c":535.2586881708,"v":170956.4365997474,"t":1724410800}
+{"o":535.2586881708,"h":539.4206053336,"l":535.2586881708,"c":538.8900787634,"v":165994.389988697,"t":1724414400}
+{"o":538.8900787634,"h":539.7582634205,"l":535.7235411309,"c":539.7421226459,"v":215309.3398134449,"t":1724418000}
+{"o":539.7421226459,"h":548.9650817042,"l":532.6309256382,"c":535.8574339031,"v":832285.7113853169,"t":1724421600}
+{"o":535.8574339031,"h":541.2705118984,"l":534.8360726841,"c":538.7492660018,"v":361570.9499575891,"t":1724425200}
+{"o":538.7492660018,"h":541.8539567803,"l":537.5975141755,"c":541.2899318129,"v":260147.8870702085,"t":1724428800}
+{"o":541.2899318129,"h":554.3460949552,"l":541.2216021878,"c":553.0449553813,"v":409555.6209097605,"t":1724432400}
+{"o":553.0449553813,"h":558.4134420364,"l":550.8872480057,"c":553.4571024125,"v":530264.1669588822,"t":1724436000}
+{"o":553.4571024125,"h":560.6967313557,"l":553.1673101441,"c":558.8674900623,"v":332718.4495624493,"t":1724439600}
+{"o":558.8674900623,"h":565.9644546771,"l":558.7334933571,"c":563.4725907065,"v":340214.6643005883,"t":1724443200}
+{"o":563.4725907065,"h":568.6987806143,"l":562.9052527696,"c":568.2155146396,"v":336797.6754429402,"t":1724446800}
+{"o":568.2155146396,"h":575.0041548848,"l":565.6879707403,"c":567.1478478502,"v":389107.3616553643,"t":1724450400}
+{"o":567.1478478502,"h":573.5542267105,"l":567.1478478502,"c":572.2889023159,"v":237449.0292087705,"t":1724454000}
+{"o":572.2889023159,"h":575.8768544815,"l":568.7534535706,"c":571.7980219722,"v":286482.9477492548,"t":1724457600}
+{"o":571.7980219722,"h":572.4199073893,"l":567.3252556442,"c":572.3856734198,"v":202745.1779343055,"t":1724461200}
+{"o":572.3856734198,"h":577.2127556828,"l":567.0571881873,"c":572.5604115279,"v":187358.7276836038,"t":1724464800}
+{"o":572.5604115279,"h":573.6235727007,"l":571.3021129599,"c":572.2370699207,"v":147006.0190595967,"t":1724468400}
+{"o":572.2370699207,"h":575.3557539953,"l":571.7947635476,"c":575.0496111118,"v":136279.4729168267,"t":1724472000}
+{"o":575.0496111118,"h":580.1078359429,"l":574.6532293682,"c":576.8602586492,"v":209685.5633205023,"t":1724475600}
+{"o":576.8602586492,"h":578.3400399793,"l":575.0505334221,"c":575.0646676418,"v":211464.4833220171,"t":1724479200}
+{"o":575.0646676418,"h":577.6765161208,"l":575.0605220918,"c":577.280030556,"v":135476.9977639663,"t":1724482800}
+{"o":577.280030556,"h":580.9832627611,"l":576.1601612121,"c":580.7618365084,"v":206687.6613049912,"t":1724486400}
+{"o":580.7618365084,"h":589.7337272523,"l":574.3044249147,"c":583.864223032,"v":191216.0519669068,"t":1724490000}
+{"o":583.864223032,"h":592.1148632531,"l":581.5764716032,"c":588.5483990303,"v":276766.7445536252,"t":1724493600}
+{"o":588.5483990303,"h":591.300433227,"l":579.4994193106,"c":579.8663818005,"v":225011.8525175634,"t":1724497200}
+{"o":579.8663818005,"h":583.3838029363,"l":578.5287701713,"c":579.6718672238,"v":225035.7696582988,"t":1724500800}
+{"o":579.6718672238,"h":582.0760519202,"l":579.1567812947,"c":582.0755078286,"v":262750.43320039,"t":1724504400}
+{"o":582.0755078286,"h":584.8806230056,"l":579.6681479565,"c":584.8806230056,"v":260025.4955765832,"t":1724508000}
+{"o":584.8806230056,"h":589.0892279326,"l":582.9191149783,"c":587.4668567582,"v":289273.9393927061,"t":1724511600}
+{"o":587.4668567582,"h":597.5394174661,"l":587.0056429484,"c":593.9000474938,"v":449424.6456691211,"t":1724515200}
+{"o":593.9000474938,"h":598.054759987,"l":591.3549491962,"c":592.7373188529,"v":389410.9750486761,"t":1724518800}
+{"o":592.7373188529,"h":597.2226898598,"l":590.2336990073,"c":594.8137642022,"v":328084.0185450536,"t":1724522400}
+{"o":594.8137642022,"h":596.8512076491,"l":590.9083454236,"c":591.6439104894,"v":233556.846982308,"t":1724526000}
+{"o":591.6439104894,"h":593.7657406357,"l":590.3120804906,"c":591.2551134379,"v":204983.2077986193,"t":1724529600}
+{"o":591.2551134379,"h":591.2863900057,"l":573.5657496964,"c":580.2989656342,"v":379872.0351000389,"t":1724533200}
+{"o":580.2989656342,"h":587.3611445607,"l":580.1209719246,"c":585.9940553865,"v":300277.84095069,"t":1724536800}
+{"o":585.9940553865,"h":592.64121742,"l":585.4437555409,"c":591.901636309,"v":198555.459207336,"t":1724540400}
+{"o":591.901636309,"h":592.0771283302,"l":584.5007278882,"c":585.3853776896,"v":272747.9894445796,"t":1724544000}
+{"o":585.3853776896,"h":589.1915006049,"l":579.9954361985,"c":582.9027417035,"v":277541.5586856405,"t":1724547600}
+{"o":582.9027417035,"h":586.0947229305,"l":582.6364210023,"c":585.0754828739,"v":159355.0518815079,"t":1724551200}
+{"o":585.0754828739,"h":585.5113916309,"l":579.8599850626,"c":583.1817793667,"v":206323.3971903379,"t":1724554800}
+{"o":583.1817793667,"h":585.1314592979,"l":580.1324549703,"c":585.1314592979,"v":184479.7554025652,"t":1724558400}
+{"o":585.1314592979,"h":585.9983451935,"l":582.97697381,"c":583.4004781121,"v":221226.8148078171,"t":1724562000}
+{"o":583.4004781121,"h":583.9107711171,"l":580.4307669865,"c":581.2536783485,"v":186061.2982364015,"t":1724565600}
+{"o":581.2536783485,"h":581.2536783485,"l":572.1071928003,"c":575.231346197,"v":283050.7626616496,"t":1724569200}
+{"o":575.231346197,"h":579.5019781706,"l":573.9340535427,"c":579.2340463148,"v":201539.5037717863,"t":1724572800}
+{"o":579.2340463148,"h":581.8511225255,"l":577.3013788071,"c":580.1774295753,"v":181668.6142940074,"t":1724576400}
+{"o":580.1774295753,"h":580.4131739205,"l":575.970720141,"c":577.682902203,"v":151550.9827538332,"t":1724580000}
+{"o":577.682902203,"h":581.8166337033,"l":577.4121262445,"c":579.454143114,"v":177517.8047883713,"t":1724583600}
+{"o":579.454143114,"h":581.6637041874,"l":578.2779661641,"c":581.6637041874,"v":137431.5489684368,"t":1724587200}
+{"o":581.6637041874,"h":586.0629634295,"l":581.2262251597,"c":583.9915314825,"v":256337.9364382503,"t":1724590800}
+{"o":583.9915314825,"h":588.8641476388,"l":583.9564403912,"c":586.180386472,"v":222240.40495925,"t":1724594400}
+{"o":586.180386472,"h":589.3395153244,"l":584.5751665704,"c":587.1423905952,"v":239505.2323792957,"t":1724598000}
+{"o":587.1423905952,"h":590.7947564702,"l":584.0759435601,"c":586.0358902716,"v":236283.7381222571,"t":1724601600}
+{"o":586.0358902716,"h":588.8464238052,"l":585.0016352782,"c":587.61079206,"v":190083.2721618972,"t":1724605200}
+{"o":587.61079206,"h":589.502547104,"l":585.6319450962,"c":587.8783254786,"v":194850.681903975,"t":1724608800}
+{"o":587.8783254786,"h":588.8462643721,"l":584.9612373561,"c":586.454643332,"v":181689.3078950295,"t":1724612400}
+{"o":586.454643332,"h":587.930392953,"l":584.4272922768,"c":585.7126526595,"v":193588.1093863701,"t":1724616000}
+{"o":585.7126526595,"h":595.2419122171,"l":585.2405529578,"c":594.3453302369,"v":323277.1853944354,"t":1724619600}
+{"o":594.3453302369,"h":596.9560045552,"l":590.0114309151,"c":591.852928616,"v":244205.4452364027,"t":1724623200}
+{"o":591.852928616,"h":594.261208904,"l":583.9827827485,"c":585.6125045146,"v":290760.5291870171,"t":1724626800}
+{"o":585.6125045146,"h":589.1920038195,"l":583.2652847809,"c":586.1117895672,"v":277910.3594573613,"t":1724630400}
+{"o":586.1117895672,"h":586.7206871542,"l":581.9070847073,"c":582.4071261106,"v":203178.1120492292,"t":1724634000}
+{"o":582.4071261106,"h":584.36658515,"l":580.1707096403,"c":584.2997230784,"v":204331.6943286314,"t":1724637600}
+{"o":584.2997230784,"h":590.1377835865,"l":526.2319358237,"c":554.6532803407,"v":167032.4342566646,"t":1724641200}
+{"o":679.7659699083,"h":685.760242418,"l":679.3759566683,"c":679.7659699083,"v":776450.9108888266,"t":1717444800}
+{"o":679.7659699083,"h":681.5425137597,"l":677.1639287877,"c":678.9190092265,"v":655967.7620763008,"t":1717448400}
+{"o":678.9190092265,"h":679.5361025269,"l":676.7660112005,"c":678.7115818181,"v":393831.2992177492,"t":1717452000}
+{"o":678.7115818181,"h":679.532847667,"l":674.9256555489,"c":677.1031981683,"v":368126.3172160829,"t":1717455600}
+{"o":677.1031981683,"h":680.0576337238,"l":674.7445027072,"c":678.954327188,"v":412992.7237825663,"t":1717459200}
+{"o":678.954327188,"h":684.3456054342,"l":676.8411941499,"c":683.4312541256,"v":407083.6049819706,"t":1717462800}
+{"o":683.4312541256,"h":683.4312541256,"l":680.097949167,"c":681.8323639244,"v":329051.8776932337,"t":1717466400}
+{"o":681.8323639244,"h":684.7781719304,"l":680.7543534094,"c":684.1043680099,"v":322251.9487924653,"t":1717470000}
+{"o":684.1043680099,"h":686.6439108626,"l":682.0112827312,"c":683.0146097409,"v":335827.1621892271,"t":1717473600}
+{"o":683.0146097409,"h":684.2299795088,"l":679.2102990462,"c":679.2102990462,"v":305429.3730391289,"t":1717477200}
+{"o":679.2102990462,"h":682.1588507145,"l":677.6826436449,"c":680.7920620145,"v":412415.9077649051,"t":1717480800}
+{"o":680.7920620145,"h":681.9176524376,"l":678.8029634199,"c":678.8029634199,"v":296699.784892425,"t":1717484400}
+{"o":678.8029634199,"h":681.5343934772,"l":677.7249533467,"c":677.8893545977,"v":319671.6446532176,"t":1717488000}
+{"o":677.8893545977,"h":679.2616999207,"l":673.3791881846,"c":676.6263948396,"v":315754.3057381992,"t":1717491600}
+{"o":676.6263948396,"h":680.6997625395,"l":675.7641842296,"c":680.025765242,"v":304425.8995842778,"t":1717495200}
+{"o":680.025765242,"h":681.3672238781,"l":678.6083820984,"c":680.2516202492,"v":321558.8145237464,"t":1717498800}
+{"o":680.2516202492,"h":682.8715914119,"l":679.1675542352,"c":681.224109414,"v":389315.4819305814,"t":1717502400}
+{"o":681.224109414,"h":684.6072269572,"l":679.5573481193,"c":683.1192525149,"v":543724.3909211396,"t":1717506000}
+{"o":683.1192525149,"h":687.2853174384,"l":681.0081989362,"c":682.2628228502,"v":542797.3893916581,"t":1717509600}
+{"o":682.2628228502,"h":690.0689171835,"l":680.8070835233,"c":690.0689171835,"v":497862.5707778016,"t":1717513200}
+{"o":690.0689171835,"h":698.6435681774,"l":689.7646784921,"c":696.3252296814,"v":672114.7964645284,"t":1717516800}
+{"o":696.3252296814,"h":696.8504154349,"l":691.7183060791,"c":695.6547492172,"v":464543.9774078411,"t":1717520400}
+{"o":695.6547492172,"h":700.3957616902,"l":695.0986437192,"c":698.5033275881,"v":429718.9147484193,"t":1717524000}
+{"o":698.5033275881,"h":698.5033275881,"l":692.2321045164,"c":696.7979882511,"v":487657.8296211933,"t":1717527600}
+{"o":696.7979882511,"h":698.4228462755,"l":691.8299373711,"c":696.5598763334,"v":446879.7479914675,"t":1717531200}
+{"o":696.5598763334,"h":698.9713452348,"l":694.9607663579,"c":697.2653094695,"v":387577.8563192702,"t":1717534800}
+{"o":697.2653094695,"h":702.9562938756,"l":697.2653094695,"c":702.684856122,"v":623095.3019424938,"t":1717538400}
+{"o":702.684856122,"h":706.6341344129,"l":701.3514754033,"c":705.9332353102,"v":403762.4835086641,"t":1717542000}
+{"o":705.9332353102,"h":709.1875470663,"l":703.7029851268,"c":707.382721576,"v":408318.0367730467,"t":1717545600}
+{"o":707.382721576,"h":713.2644777693,"l":705.2200595757,"c":711.4317584729,"v":382637.6471977585,"t":1717549200}
+{"o":711.4317584729,"h":718.7731299671,"l":710.311434799,"c":713.0639208721,"v":514170.0704770718,"t":1717552800}
+{"o":713.0639208721,"h":714.6384873013,"l":709.5326644545,"c":711.0626737802,"v":359043.0779247435,"t":1717556400}
+{"o":711.0626737802,"h":712.9688750735,"l":708.3973352457,"c":711.7260505471,"v":362508.3684422229,"t":1717560000}
+{"o":711.7260505471,"h":714.3131029262,"l":708.9504594524,"c":713.3881662284,"v":383382.5066569566,"t":1717563600}
+{"o":713.3881662284,"h":716.2286398125,"l":712.9058491498,"c":715.3274482781,"v":374958.9241106789,"t":1717567200}
+{"o":715.3274482781,"h":716.4982831436,"l":712.6644471132,"c":713.0479154661,"v":453086.8040392975,"t":1717570800}
+{"o":713.0479154661,"h":714.0451266651,"l":709.473106456,"c":711.5238203996,"v":493128.1561823084,"t":1717574400}
+{"o":711.5238203996,"h":715.6341585787,"l":710.3075450767,"c":713.0084268506,"v":484822.2527316358,"t":1717578000}
+{"o":713.0084268506,"h":714.4506189258,"l":709.2800537941,"c":709.2800537941,"v":459150.9135867233,"t":1717581600}
+{"o":709.2800537941,"h":711.2618014655,"l":707.6467460793,"c":710.9410016573,"v":436444.912978971,"t":1717585200}
+{"o":710.9410016573,"h":713.7397710506,"l":707.342674871,"c":711.0014632615,"v":553367.8559489831,"t":1717588800}
+{"o":711.0014632615,"h":715.0956272387,"l":707.9296616952,"c":708.9578487363,"v":727688.2266746816,"t":1717592400}
+{"o":708.9578487363,"h":711.9738245042,"l":704.3841515645,"c":710.3481952556,"v":647334.2029094035,"t":1717596000}
+{"o":710.3481952556,"h":720.0579980287,"l":709.9433179681,"c":718.4619021731,"v":584454.6221607925,"t":1717599600}
+{"o":718.4619021731,"h":721.9580047022,"l":714.5207903915,"c":715.4800893028,"v":585720.7444555575,"t":1717603200}
+{"o":715.4800893028,"h":721.1409257592,"l":714.8413450857,"c":718.1313706626,"v":504327.7192944777,"t":1717606800}
+{"o":718.1313706626,"h":720.0066668997,"l":709.8394350759,"c":712.1418499988,"v":542050.4753732855,"t":1717610400}
+{"o":712.1418499988,"h":713.3449800787,"l":709.203013853,"c":711.2383960396,"v":463841.1363367934,"t":1717614000}
+{"o":711.2383960396,"h":713.6932248574,"l":710.3808117239,"c":713.2415071971,"v":425058.5773307055,"t":1717617600}
+{"o":713.2415071971,"h":713.5549055181,"l":710.7355860503,"c":711.9223525641,"v":398608.2572230533,"t":1717621200}
+{"o":711.9223525641,"h":714.7149880389,"l":711.1277657963,"c":712.1752459422,"v":413625.2679632615,"t":1717624800}
+{"o":712.1752459422,"h":714.1510736343,"l":711.3224490993,"c":713.4875378332,"v":423860.7376391983,"t":1717628400}
+{"o":713.4875378332,"h":714.9618584992,"l":711.8879143629,"c":714.1847590587,"v":388994.4550637208,"t":1717632000}
+{"o":714.1847590587,"h":716.3658237597,"l":712.1160401809,"c":713.805956771,"v":385235.0102790852,"t":1717635600}
+{"o":713.805956771,"h":717.159410851,"l":713.4617300092,"c":716.8861398812,"v":371333.9984438688,"t":1717639200}
+{"o":716.8861398812,"h":716.8861398812,"l":713.9145758164,"c":714.8527265823,"v":350171.9309123076,"t":1717642800}
+{"o":714.8527265823,"h":717.0975251443,"l":709.5547719188,"c":714.3799195307,"v":426115.2406619705,"t":1717646400}
+{"o":714.3799195307,"h":714.3799195307,"l":708.229493369,"c":708.4451243043,"v":350172.5275404846,"t":1717650000}
+{"o":708.4451243043,"h":709.5640353923,"l":705.3202994322,"c":707.0190681832,"v":357840.5377611025,"t":1717653600}
+{"o":707.0190681832,"h":710.2326906592,"l":705.1625212908,"c":709.675705837,"v":450107.4333949531,"t":1717657200}
+{"o":709.675705837,"h":711.548902268,"l":707.3719866255,"c":711.0511376285,"v":507056.5356952446,"t":1717660800}
+{"o":711.0511376285,"h":714.8292053767,"l":709.4733160066,"c":710.7121394193,"v":483209.7187342914,"t":1717664400}
+{"o":710.7121394193,"h":710.748902991,"l":707.4069796953,"c":710.0852619299,"v":508651.6409146105,"t":1717668000}
+{"o":710.0852619299,"h":711.5008750128,"l":709.0366933286,"c":711.5008750128,"v":477207.2118830972,"t":1717671600}
+{"o":711.5008750128,"h":713.1511316877,"l":707.1414770824,"c":708.7565338954,"v":515203.3596022959,"t":1717675200}
+{"o":708.7565338954,"h":710.5564979142,"l":706.7201254154,"c":707.515914386,"v":494985.4655217276,"t":1717678800}
+{"o":707.515914386,"h":710.1016596252,"l":706.020788493,"c":710.0632608507,"v":715567.7544500898,"t":1717682400}
+{"o":710.0632608507,"h":712.0143444898,"l":708.5639449909,"c":708.8786861568,"v":882959.8692451984,"t":1717686000}
+{"o":708.8786861568,"h":709.4142798359,"l":702.4598176265,"c":703.4715032314,"v":720691.8301018709,"t":1717689600}
+{"o":703.4715032314,"h":706.6086345266,"l":700.4973878299,"c":704.3165047086,"v":863381.4018612336,"t":1717693200}
+{"o":704.3165047086,"h":705.1384111704,"l":699.4992292609,"c":701.1614219893,"v":782682.905654265,"t":1717696800}
+{"o":701.1614219893,"h":701.18849018,"l":689.8327321067,"c":692.9744950152,"v":908723.3786496635,"t":1717700400}
+{"o":692.9744950152,"h":700.1447607921,"l":686.8947069887,"c":698.4391024146,"v":810113.0762238838,"t":1717704000}
+{"o":698.4391024146,"h":700.05240228,"l":695.8975077635,"c":697.2462555053,"v":648996.7695470965,"t":1717707600}
+{"o":697.2462555053,"h":699.7410892015,"l":696.1093715695,"c":699.0536129674,"v":613220.6406731132,"t":1717711200}
+{"o":699.0536129674,"h":700.0294119923,"l":692.1420105669,"c":695.1250143517,"v":682073.1132955892,"t":1717714800}
+{"o":695.1250143517,"h":696.9457726068,"l":693.6535086046,"c":694.9933791321,"v":619601.2478449101,"t":1717718400}
+{"o":694.9933791321,"h":695.8697674969,"l":691.9545694362,"c":694.8247121193,"v":557097.8905051034,"t":1717722000}
+{"o":694.8247121193,"h":696.6442204887,"l":690.4065121846,"c":693.9340123145,"v":584501.0988805,"t":1717725600}
+{"o":693.9340123145,"h":696.8775056073,"l":693.240681436,"c":696.8775056073,"v":495790.6282421274,"t":1717729200}
+{"o":696.8775056073,"h":704.0277693297,"l":681.8815454339,"c":688.5513772392,"v":491347.1421586412,"t":1717732800}
+{"o":688.5513772392,"h":690.7136458415,"l":687.2397416861,"c":688.9373312105,"v":466979.5402685073,"t":1717736400}
+{"o":688.9373312105,"h":690.3022894757,"l":672.9591203811,"c":675.0168036157,"v":453778.0765635045,"t":1717740000}
+{"o":675.0168036157,"h":676.0559984896,"l":673.6623491027,"c":674.0311985907,"v":539957.1533141222,"t":1717743600}
+{"o":674.0311985907,"h":675.4905882681,"l":672.9985627137,"c":674.1055527775,"v":456103.0491623228,"t":1717747200}
+{"o":674.1055527775,"h":674.5460141002,"l":671.3820154333,"c":672.5499161019,"v":461139.3254994578,"t":1717750800}
+{"o":672.5499161019,"h":673.6054545858,"l":669.3719380987,"c":671.468372948,"v":474504.9352047364,"t":1717754400}
+{"o":671.468372948,"h":674.8440255664,"l":669.9343679112,"c":674.1449604474,"v":549752.3954434464,"t":1717758000}
+{"o":674.1449604474,"h":676.9164407929,"l":662.9648904326,"c":670.2244023723,"v":958575.7697164669,"t":1717761600}
+{"o":670.2244023723,"h":673.0458917771,"l":667.9459895668,"c":671.5089109755,"v":797498.0381722942,"t":1717765200}
+{"o":671.5089109755,"h":672.8543752058,"l":666.8776630937,"c":671.6914163489,"v":977039.3579953065,"t":1717768800}
+{"o":671.6914163489,"h":671.6914163489,"l":663.3853369737,"c":666.2408551626,"v":992863.041580471,"t":1717772400}
+{"o":666.2408551626,"h":667.4140663395,"l":660.1343012834,"c":660.8936815703,"v":1019728.0527218364,"t":1717776000}
+{"o":660.8936815703,"h":661.0617806646,"l":647.4814762217,"c":648.5709208459,"v":1259423.4526176199,"t":1717779600}
+{"o":648.5709208459,"h":648.5709208459,"l":602.2238419893,"c":630.7600227588,"v":2619062.6032583574,"t":1717783200}
+{"o":630.7600227588,"h":707.9019142052,"l":627.5083241592,"c":665.9912103039,"v":1098079.3194473435,"t":1717786800}
+{"o":665.9912103039,"h":670.177249412,"l":659.5989331805,"c":668.7687086091,"v":879157.1478717009,"t":1717790400}
+{"o":668.7687086091,"h":670.3679394366,"l":666.8940400022,"c":668.0546365895,"v":1030784.7888464294,"t":1717794000}
+{"o":668.0546365895,"h":670.8025762804,"l":667.0378281993,"c":670.2954043717,"v":1040255.191431368,"t":1717797600}
+{"o":670.2954043717,"h":670.9754819228,"l":667.5127661425,"c":667.7117935254,"v":710002.8093823588,"t":1717801200}
+{"o":667.7117935254,"h":668.0280078808,"l":665.3114581715,"c":666.2087835242,"v":680575.8657603412,"t":1717804800}
+{"o":666.2087835242,"h":670.8514944551,"l":665.9370514409,"c":670.2968292499,"v":524530.605723241,"t":1717808400}
+{"o":670.2968292499,"h":670.3779759204,"l":666.6889838838,"c":668.1048137794,"v":431017.4796874554,"t":1717812000}
+{"o":668.1048137794,"h":669.8931812212,"l":667.1788290052,"c":668.5244713543,"v":387029.8347671117,"t":1717815600}
+{"o":668.5244713543,"h":669.2979053605,"l":665.4938351724,"c":665.923508764,"v":425893.9505593058,"t":1717819200}
+{"o":665.923508764,"h":668.9816687098,"l":663.7870549301,"c":667.4024086746,"v":420133.1426994537,"t":1717822800}
+{"o":667.4024086746,"h":668.8719053505,"l":666.1928712395,"c":668.1729409552,"v":509720.1164097334,"t":1717826400}
+{"o":668.1729409552,"h":673.0341935141,"l":668.1729409552,"c":672.391345641,"v":377403.8190572162,"t":1717830000}
+{"o":672.391345641,"h":672.488144217,"l":667.7835687729,"c":668.3004633836,"v":387425.4275958266,"t":1717833600}
+{"o":668.3004633836,"h":668.6597562937,"l":666.1129520687,"c":667.2878277453,"v":436720.204434582,"t":1717837200}
+{"o":667.2878277453,"h":667.6341064932,"l":663.3835975986,"c":665.7938429475,"v":483020.4487588285,"t":1717840800}
+{"o":665.7938429475,"h":666.8746084724,"l":657.9729773779,"c":659.6385647096,"v":566915.6680712041,"t":1717844400}
+{"o":659.6385647096,"h":663.104849029,"l":647.2715766886,"c":659.326484943,"v":566000.0255795338,"t":1717848000}
+{"o":659.326484943,"h":661.6173729854,"l":648.5828819416,"c":661.6173729854,"v":767079.2127427877,"t":1717851600}
+{"o":661.6173729854,"h":664.9338882374,"l":649.1122696944,"c":664.2564848567,"v":525090.6404462983,"t":1717855200}
+{"o":664.2564848567,"h":665.4240345114,"l":659.2992253901,"c":660.5517855907,"v":761176.9866334972,"t":1717858800}
+{"o":660.5517855907,"h":661.9838628979,"l":655.353402588,"c":658.7470770147,"v":568292.8704528735,"t":1717862400}
+{"o":658.7470770147,"h":661.3361922483,"l":649.6232707279,"c":661.1706227565,"v":574218.4537840213,"t":1717866000}
+{"o":661.1706227565,"h":664.3897572374,"l":659.3645313651,"c":659.8023033153,"v":914986.8713689964,"t":1717869600}
+{"o":659.8023033153,"h":661.7254919425,"l":649.399263125,"c":659.1328624206,"v":544253.3569816102,"t":1717873200}
+{"o":659.1328624206,"h":660.0422261524,"l":654.2382383166,"c":656.808706989,"v":431407.2296628078,"t":1717876800}
+{"o":656.808706989,"h":657.3247902184,"l":654.4434503267,"c":655.123938185,"v":393142.6380918688,"t":1717880400}
+{"o":655.123938185,"h":655.6140090182,"l":648.8443503924,"c":653.6607427174,"v":416364.6887044882,"t":1717884000}
+{"o":653.6607427174,"h":654.2232918997,"l":644.6785392774,"c":651.0313237927,"v":425831.474131599,"t":1717887600}
+{"o":651.0313237927,"h":653.8573463947,"l":650.4269957609,"c":652.3520683991,"v":416780.2392534644,"t":1717891200}
+{"o":652.3520683991,"h":654.8948396534,"l":651.6009224932,"c":654.3192003892,"v":378982.3652655115,"t":1717894800}
+{"o":654.3192003892,"h":654.3303480787,"l":638.1750641563,"c":648.3190491885,"v":456553.7943490006,"t":1717898400}
+{"o":648.3190491885,"h":651.8318251548,"l":645.0471610487,"c":650.8121550833,"v":379743.6955845376,"t":1717902000}
+{"o":650.8121550833,"h":654.2407905352,"l":650.4816852137,"c":651.9174554136,"v":302244.0055961016,"t":1717905600}
+{"o":651.9174554136,"h":660.9090018206,"l":642.0012985541,"c":659.5733811171,"v":398889.8599814618,"t":1717909200}
+{"o":659.5733811171,"h":662.0235197853,"l":659.1132008609,"c":661.3218336452,"v":353257.4738673209,"t":1717912800}
+{"o":661.3218336452,"h":663.2919178586,"l":655.513279256,"c":655.9955162884,"v":312553.116296959,"t":1717916400}
+{"o":655.9955162884,"h":658.6487199901,"l":654.3371136432,"c":658.0968984577,"v":264901.5143134447,"t":1717920000}
+{"o":658.0968984577,"h":659.22079683,"l":656.7645773264,"c":657.9996397308,"v":281038.323088158,"t":1717923600}
+{"o":657.9996397308,"h":658.0161730219,"l":650.6247183157,"c":655.9812858994,"v":317756.6452042312,"t":1717927200}
+{"o":655.9812858994,"h":658.5718667568,"l":649.1476788506,"c":657.9648865803,"v":315400.2286329214,"t":1717930800}
+{"o":657.9648865803,"h":666.5087562424,"l":656.5628131568,"c":664.6434702487,"v":461926.9311047287,"t":1717934400}
+{"o":664.6434702487,"h":665.5921986721,"l":658.4396662924,"c":662.0605859143,"v":510291.6746364281,"t":1717938000}
+{"o":662.0605859143,"h":666.0571348021,"l":661.3744750673,"c":665.784544342,"v":467921.8129101308,"t":1717941600}
+{"o":665.784544342,"h":667.8275574315,"l":664.5588248789,"c":667.2472953711,"v":484506.0024252883,"t":1717945200}
+{"o":667.2472953711,"h":667.5044616032,"l":664.1468981171,"c":665.2009846725,"v":447678.8926370709,"t":1717948800}
+{"o":665.2009846725,"h":665.7023605586,"l":662.5673053471,"c":663.8865223658,"v":469563.5737914328,"t":1717952400}
+{"o":663.8865223658,"h":670.8605643303,"l":662.5612953865,"c":670.1633974345,"v":450578.7790190522,"t":1717956000}
+{"o":670.1633974345,"h":672.5985300035,"l":668.8326563334,"c":669.2074262035,"v":553946.1393283851,"t":1717959600}
+{"o":669.2074262035,"h":669.2074262035,"l":665.362490697,"c":666.1925798896,"v":455762.6848288988,"t":1717963200}
+{"o":666.1925798896,"h":668.711455156,"l":665.2561465424,"c":667.8545882019,"v":451286.0045987417,"t":1717966800}
+{"o":667.8545882019,"h":669.8846085302,"l":666.7034128876,"c":668.1201213954,"v":387901.5244268168,"t":1717970400}
+{"o":668.1201213954,"h":669.1133226492,"l":667.4543591938,"c":668.7808434343,"v":284457.6655864515,"t":1717974000}
+{"o":668.7808434343,"h":669.2688601567,"l":662.6621133977,"c":664.768599542,"v":449738.5816295976,"t":1717977600}
+{"o":664.768599542,"h":667.3693568737,"l":663.1003450483,"c":665.2411572954,"v":322084.9938026667,"t":1717981200}
+{"o":665.2411572954,"h":666.9856507379,"l":663.131842962,"c":663.9675780272,"v":308026.0047837341,"t":1717984800}
+{"o":663.9675780272,"h":664.0125145187,"l":658.5738294379,"c":659.4132022171,"v":529350.9823568255,"t":1717988400}
+{"o":659.4132022171,"h":662.243139126,"l":657.2784496866,"c":661.1038732677,"v":366585.3528806388,"t":1717992000}
+{"o":661.1038732677,"h":661.1404237246,"l":657.1684931771,"c":659.4225985942,"v":338161.7290081184,"t":1717995600}
+{"o":659.4225985942,"h":660.1992159587,"l":654.90355843,"c":656.7428829034,"v":406765.5533620637,"t":1717999200}
+{"o":656.7428829034,"h":657.0620521645,"l":649.5022455077,"c":650.1273149208,"v":370848.0534931708,"t":1718002800}
+{"o":650.1273149208,"h":659.1434509384,"l":649.8562122181,"c":657.1668971729,"v":387943.867774848,"t":1718006400}
+{"o":657.1668971729,"h":660.8388555709,"l":165.1015821268,"c":292.9329284997,"v":324312.0964860486,"t":1718010000}
+{"o":292.9329284997,"h":293.115929477,"l":290.0562719371,"c":290.5664059778,"v":355280.8700135963,"t":1718013600}
+{"o":290.5664059778,"h":290.8146800039,"l":289.3774114132,"c":289.8876194182,"v":391247.4620691318,"t":1718017200}
+{"o":289.8876194182,"h":293.9473498086,"l":287.9622767414,"c":291.3115350367,"v":396300.7140951355,"t":1718020800}
+{"o":291.3115350367,"h":294.153075907,"l":288.5087663887,"c":292.4642763948,"v":559326.8056367654,"t":1718024400}
+{"o":292.4642763948,"h":294.4610810797,"l":291.0428061702,"c":294.2106602663,"v":526048.4762638322,"t":1718028000}
+{"o":294.2106602663,"h":302.5224857681,"l":293.2498383071,"c":301.0678492064,"v":702161.8765885793,"t":1718031600}
+{"o":301.0678492064,"h":302.7051873663,"l":297.4006540864,"c":299.5451669584,"v":655330.4962839956,"t":1718035200}
+{"o":299.5451669584,"h":300.8472587487,"l":295.6795417909,"c":300.1896754767,"v":491406.7707491547,"t":1718038800}
+{"o":300.1896754767,"h":305.6105864296,"l":297.4212809628,"c":300.7239970361,"v":548415.3669727262,"t":1718042400}
+{"o":300.7239970361,"h":304.9947784949,"l":297.2264562837,"c":301.8479072573,"v":621146.2070396225,"t":1718046000}
+{"o":301.8479072573,"h":319.9540410003,"l":295.8530262525,"c":312.9966950343,"v":625510.74495716,"t":1718049600}
+{"o":312.9966950343,"h":313.8552208435,"l":308.9558076126,"c":310.1955038063,"v":562594.4724170119,"t":1718053200}
+{"o":310.1955038063,"h":314.8549986841,"l":308.7403419994,"c":314.2594911533,"v":474040.1409070277,"t":1718056800}
+{"o":314.2594911533,"h":314.4403580545,"l":312.1654213283,"c":313.6888640973,"v":414786.3623025777,"t":1718060400}
+{"o":313.6888640973,"h":314.9139542137,"l":312.4987872106,"c":313.4229381808,"v":456846.1859973595,"t":1718064000}
+{"o":313.4229381808,"h":318.6532577398,"l":290.4918732879,"c":311.8291818813,"v":547480.6062374398,"t":1718067600}
+{"o":311.8291818813,"h":317.6006123074,"l":309.0534277658,"c":315.0816328189,"v":716389.0289658759,"t":1718071200}
+{"o":315.0816328189,"h":315.8194250924,"l":311.7004864239,"c":312.7520023992,"v":493070.8898239718,"t":1718074800}
+{"o":312.7520023992,"h":318.0418812625,"l":305.8429755297,"c":313.1101043109,"v":538673.3425047641,"t":1718078400}
+{"o":313.1101043109,"h":314.8101341505,"l":311.2599497885,"c":313.8670463887,"v":403649.5998593163,"t":1718082000}
+{"o":313.8670463887,"h":314.8921063609,"l":310.4092877302,"c":312.5214927703,"v":420727.7947575729,"t":1718085600}
+{"o":312.5214927703,"h":315.1327345754,"l":310.3702568421,"c":313.5511440435,"v":401870.6645383353,"t":1718089200}
+{"o":313.5511440435,"h":315.6555442941,"l":312.5797805075,"c":314.2239001895,"v":416816.5606472795,"t":1718092800}
+{"o":314.2239001895,"h":316.5427015231,"l":312.0915637881,"c":315.7634320152,"v":393150.7401133876,"t":1718096400}
+{"o":315.7634320152,"h":318.5013512853,"l":312.7796339754,"c":315.516008795,"v":422395.3190409805,"t":1718100000}
+{"o":315.516008795,"h":317.7857158883,"l":313.0256543953,"c":315.5197301017,"v":508650.8406814756,"t":1718103600}
+{"o":315.5197301017,"h":317.0729875935,"l":314.79322653,"c":315.5628572877,"v":522463.356879503,"t":1718107200}
+{"o":315.5628572877,"h":321.2000715102,"l":309.7257186585,"c":314.6282982465,"v":716937.1095398084,"t":1718110800}
+{"o":314.6282982465,"h":318.9274898751,"l":313.3728609076,"c":317.2551828594,"v":662055.2366296494,"t":1718114400}
+{"o":317.2551828594,"h":321.1176755897,"l":304.1480484449,"c":309.9015019154,"v":957436.4033287838,"t":1718118000}
+{"o":309.9015019154,"h":318.4551443108,"l":308.2249895996,"c":314.3990780953,"v":674144.0172959341,"t":1718121600}
+{"o":314.3990780953,"h":319.6594352295,"l":308.1649101146,"c":316.622847979,"v":542571.268078536,"t":1718125200}
+{"o":316.622847979,"h":320.5566776404,"l":313.6551434721,"c":316.9104801538,"v":534652.9791634398,"t":1718128800}
+{"o":316.9104801538,"h":319.2471035608,"l":314.376868358,"c":317.3297582699,"v":575636.32722043,"t":1718132400}
+{"o":317.3297582699,"h":317.5864368593,"l":315.0475860858,"c":315.4444865613,"v":513617.6651622719,"t":1718136000}
+{"o":315.4444865613,"h":318.3608512032,"l":315.3242398256,"c":317.7496665956,"v":657423.1418874984,"t":1718139600}
+{"o":317.7496665956,"h":319.2272427729,"l":316.6417040958,"c":318.0470476136,"v":439968.681180168,"t":1718143200}
+{"o":318.0470476136,"h":319.528236127,"l":316.0861589709,"c":316.902397693,"v":520830.8505385315,"t":1718146800}
+{"o":316.902397693,"h":324.5923553355,"l":312.3685003656,"c":321.467447125,"v":640373.5611638509,"t":1718150400}
+{"o":321.467447125,"h":324.6798700003,"l":310.7028386792,"c":319.608799052,"v":678601.2171923148,"t":1718154000}
+{"o":319.608799052,"h":324.7889482951,"l":318.0219708691,"c":324.3334471516,"v":508610.1717359883,"t":1718157600}
+{"o":324.3334471516,"h":325.6897543732,"l":321.0642176202,"c":324.9879119087,"v":394288.3132691946,"t":1718161200}
+{"o":324.9879119087,"h":329.9735065311,"l":323.1290080998,"c":326.8409530163,"v":450093.3151193014,"t":1718164800}
+{"o":326.8409530163,"h":327.0262640016,"l":324.1870994457,"c":324.3573089447,"v":379140.4929356507,"t":1718168400}
+{"o":324.3573089447,"h":327.5946278995,"l":324.343078854,"c":325.8964121097,"v":354472.9675119897,"t":1718172000}
+{"o":325.8964121097,"h":328.2859877104,"l":325.6849854666,"c":327.9158146576,"v":334191.4553080142,"t":1718175600}
+{"o":327.9158146576,"h":329.1690961603,"l":326.6141022092,"c":326.8961707881,"v":288073.4032793865,"t":1718179200}
+{"o":326.8961707881,"h":329.9303155736,"l":326.3015107796,"c":328.8631158371,"v":396806.9277756051,"t":1718182800}
+{"o":328.8631158371,"h":332.0446257186,"l":328.5292245629,"c":329.7115396102,"v":488215.7829427308,"t":1718186400}
+{"o":329.7115396102,"h":330.3653411298,"l":326.801300425,"c":326.9339939891,"v":447782.0864959827,"t":1718190000}
+{"o":326.9339939891,"h":346.1623481092,"l":325.5303554103,"c":340.9805684455,"v":928599.8933828353,"t":1718193600}
+{"o":340.9805684455,"h":350.2651308168,"l":339.215191592,"c":342.0242695324,"v":783030.0898805506,"t":1718197200}
+{"o":342.0242695324,"h":345.2035159888,"l":340.1258931342,"c":343.1921401558,"v":659233.7940659029,"t":1718200800}
+{"o":343.1921401558,"h":343.5924601634,"l":337.5267017355,"c":339.845950441,"v":620388.8692339465,"t":1718204400}
+{"o":339.845950441,"h":344.7509644837,"l":337.8193313059,"c":342.3216452237,"v":627700.3030637422,"t":1718208000}
+{"o":342.3216452237,"h":344.6674818778,"l":341.058655758,"c":343.887632046,"v":659414.0222491099,"t":1718211600}
+{"o":343.887632046,"h":344.0731017364,"l":333.6239621143,"c":334.7538780361,"v":1055383.573926958,"t":1718215200}
+{"o":334.7538780361,"h":341.8575864444,"l":323.9012377325,"c":330.9917944631,"v":1061495.8783105216,"t":1718218800}
+{"o":330.9917944631,"h":335.2482227422,"l":326.1953072986,"c":331.9448922555,"v":659108.5820328888,"t":1718222400}
+{"o":331.9448922555,"h":333.6198771803,"l":330.6453825962,"c":332.2660928309,"v":597308.2228661822,"t":1718226000}
+{"o":332.2660928309,"h":333.1387491419,"l":331.2776148919,"c":332.8899515504,"v":474912.8034939669,"t":1718229600}
+{"o":332.8899515504,"h":333.02852468,"l":330.2710736096,"c":332.1573232452,"v":431132.4463939109,"t":1718233200}
+{"o":332.1573232452,"h":332.1573232452,"l":327.4784141132,"c":330.9467131435,"v":434051.7009073852,"t":1718236800}
+{"o":330.9467131435,"h":332.5806950112,"l":326.9622340424,"c":327.2568041464,"v":451947.2525936241,"t":1718240400}
+{"o":327.2568041464,"h":331.7260070894,"l":321.7881118142,"c":327.6797640654,"v":528324.6476945952,"t":1718244000}
+{"o":327.6797640654,"h":328.2781723407,"l":322.7620596643,"c":327.5861325342,"v":711082.005136314,"t":1718247600}
+{"o":327.5861325342,"h":330.5289891947,"l":326.9353627045,"c":328.8481230693,"v":430122.893293756,"t":1718251200}
+{"o":328.8481230693,"h":330.0413675944,"l":328.7790723533,"c":329.4735200424,"v":425895.9664005161,"t":1718254800}
+{"o":329.4735200424,"h":329.8670869923,"l":324.3432651703,"c":327.4600833119,"v":823229.302637103,"t":1718258400}
+{"o":327.4600833119,"h":329.1464509198,"l":323.2514056771,"c":328.9772251658,"v":591801.4022756175,"t":1718262000}
+{"o":328.9772251658,"h":329.6987868074,"l":327.790125412,"c":328.4736407843,"v":430789.7097169713,"t":1718265600}
+{"o":328.4736407843,"h":328.666473028,"l":323.4474286337,"c":326.7336165231,"v":456534.8624592729,"t":1718269200}
+{"o":326.7336165231,"h":332.9843284952,"l":324.4808006292,"c":330.282542739,"v":452516.0250752283,"t":1718272800}
+{"o":330.282542739,"h":330.9197368739,"l":324.9413239877,"c":325.8979199637,"v":418203.43501603,"t":1718276400}
+{"o":325.8979199637,"h":331.256475978,"l":325.4026369746,"c":326.6981256301,"v":637278.5802218659,"t":1718280000}
+{"o":326.6981256301,"h":330.6807492,"l":325.1175632577,"c":326.999347825,"v":617770.478950717,"t":1718283600}
+{"o":326.999347825,"h":333.1342000717,"l":319.8403680141,"c":327.2786382432,"v":746101.10492288,"t":1718287200}
+{"o":327.2786382432,"h":335.5429637031,"l":320.5954006543,"c":329.9097594001,"v":848268.7057699562,"t":1718290800}
+{"o":329.9097594001,"h":332.3987896172,"l":327.4998030887,"c":331.6131054045,"v":796958.6137047173,"t":1718294400}
+{"o":331.6131054045,"h":334.034694984,"l":329.1092062289,"c":332.9807801958,"v":535838.5439901659,"t":1718298000}
+{"o":332.9807801958,"h":334.361753614,"l":329.807616848,"c":333.5015667059,"v":456520.9042067722,"t":1718301600}
+{"o":333.5015667059,"h":333.6549449866,"l":328.5903600783,"c":330.3503364645,"v":526928.2864123754,"t":1718305200}
+{"o":330.3503364645,"h":333.9143420678,"l":327.960860928,"c":331.4484839085,"v":580065.4941765735,"t":1718308800}
+{"o":331.4484839085,"h":333.3645926182,"l":325.0649946058,"c":333.3363163289,"v":453832.9639756206,"t":1718312400}
+{"o":333.3363163289,"h":334.1517382344,"l":327.8027678226,"c":330.8314926212,"v":422046.7730505,"t":1718316000}
+{"o":330.8314926212,"h":333.7851276899,"l":327.5600109209,"c":330.9479056272,"v":341636.3199564346,"t":1718319600}
+{"o":330.9479056272,"h":333.1104537715,"l":328.9078020899,"c":330.5791202808,"v":484034.2261700728,"t":1718323200}
+{"o":330.5791202808,"h":332.682888524,"l":324.2424121952,"c":331.3474665844,"v":523414.3363049355,"t":1718326800}
+{"o":331.3474665844,"h":332.4228549845,"l":329.5342284678,"c":331.1639926399,"v":406517.3949274268,"t":1718330400}
+{"o":331.1639926399,"h":331.5268234203,"l":328.418950983,"c":329.7535731276,"v":414207.914060939,"t":1718334000}
+{"o":329.7535731276,"h":331.1329321345,"l":328.6382233005,"c":328.8016804326,"v":391583.3808948586,"t":1718337600}
+{"o":328.8016804326,"h":333.319061255,"l":328.1876676358,"c":332.3822521504,"v":454056.5399055462,"t":1718341200}
+{"o":332.3822521504,"h":332.7302684248,"l":328.6893418016,"c":330.7048061063,"v":353372.3391175678,"t":1718344800}
+{"o":330.7048061063,"h":331.325013911,"l":328.6546961863,"c":330.0585940732,"v":328546.7162484227,"t":1718348400}
+{"o":330.0585940732,"h":332.9458564047,"l":329.5120044729,"c":331.8732338577,"v":363216.9703337303,"t":1718352000}
+{"o":331.8732338577,"h":331.8811872071,"l":328.7350103946,"c":330.3982755626,"v":342527.0809909964,"t":1718355600}
+{"o":330.3982755626,"h":333.899345482,"l":329.6968068782,"c":332.6542860486,"v":328468.9031575348,"t":1718359200}
+{"o":332.6542860486,"h":333.6324242981,"l":330.8800469788,"c":333.1586355317,"v":369824.7454739177,"t":1718362800}
+{"o":333.1586355317,"h":335.2791595552,"l":332.5679367595,"c":333.5839637047,"v":474972.1586510743,"t":1718366400}
+{"o":333.5839637047,"h":334.5787955488,"l":332.3198016587,"c":332.8124841219,"v":463961.1559264541,"t":1718370000}
+{"o":332.8124841219,"h":333.0039776649,"l":323.4362451751,"c":326.2754869859,"v":633571.6298696701,"t":1718373600}
+{"o":326.2754869859,"h":328.0499173466,"l":319.2561251463,"c":323.4899635117,"v":668720.793519525,"t":1718377200}
+{"o":323.4899635117,"h":328.7817803401,"l":309.7912427005,"c":322.4236671772,"v":1130373.8071625161,"t":1718380800}
+{"o":322.4236671772,"h":331.6101166077,"l":317.9740081889,"c":329.1100155737,"v":671232.5560171433,"t":1718384400}
+{"o":329.1100155737,"h":329.3970049692,"l":324.0566912279,"c":328.6021074396,"v":594424.3211192269,"t":1718388000}
+{"o":328.6021074396,"h":331.2241003813,"l":324.3883196012,"c":329.4382283357,"v":595987.4963100305,"t":1718391600}
+{"o":329.4382283357,"h":332.4298392558,"l":329.0635146203,"c":329.6864474355,"v":451088.097551989,"t":1718395200}
+{"o":329.6864474355,"h":337.4303042665,"l":328.1765618882,"c":334.1183075373,"v":633282.9813328028,"t":1718398800}
+{"o":334.1183075373,"h":334.5100418484,"l":329.838406665,"c":332.3797574515,"v":610059.5177321956,"t":1718402400}
+{"o":332.3797574515,"h":333.2365622662,"l":330.3055357248,"c":331.2196176114,"v":390736.0761231264,"t":1718406000}
+{"o":331.2196176114,"h":333.5538778816,"l":330.9698490126,"c":332.4198295654,"v":392020.7305427605,"t":1718409600}
+{"o":332.4198295654,"h":334.5762504509,"l":331.6496316988,"c":331.8738026168,"v":361678.9439480448,"t":1718413200}
+{"o":331.8738026168,"h":333.3965725155,"l":331.058667451,"c":332.9122770639,"v":310532.730022668,"t":1718416800}
+{"o":332.9122770639,"h":335.564204454,"l":332.3114632574,"c":334.9640097048,"v":321259.9534164051,"t":1718420400}
+{"o":334.9640097048,"h":335.6212980609,"l":333.261401082,"c":334.6645994127,"v":336553.783770663,"t":1718424000}
+{"o":334.6645994127,"h":336.5214534433,"l":334.0162087413,"c":334.5347253705,"v":311358.9719210279,"t":1718427600}
+{"o":334.5347253705,"h":335.8555336987,"l":331.9825835942,"c":332.4807298008,"v":330483.8752473415,"t":1718431200}
+{"o":332.4807298008,"h":333.8854993581,"l":331.1456730399,"c":331.4768475914,"v":342889.8455441703,"t":1718434800}
+{"o":331.4768475914,"h":332.9104506709,"l":330.7473505169,"c":331.8575979401,"v":287546.9218884793,"t":1718438400}
+{"o":331.8575979401,"h":332.7421897234,"l":329.6180900963,"c":330.3752121023,"v":328225.356630631,"t":1718442000}
+{"o":330.3752121023,"h":334.541560367,"l":329.2529715451,"c":334.2346424261,"v":282833.6891225043,"t":1718445600}
+{"o":334.2346424261,"h":335.6995459574,"l":333.7966261346,"c":335.4587963228,"v":315028.680877405,"t":1718449200}
+{"o":335.4587963228,"h":336.1838268087,"l":334.3445256435,"c":335.8336425434,"v":315938.2353623886,"t":1718452800}
+{"o":335.8336425434,"h":336.5155151977,"l":334.4654031197,"c":336.3276962932,"v":361308.403584559,"t":1718456400}
+{"o":336.3276962932,"h":336.5654377161,"l":334.8732909756,"c":335.2702134304,"v":463621.600468357,"t":1718460000}
+{"o":335.2702134304,"h":338.0165467328,"l":334.9914362718,"c":337.0905343297,"v":460379.3915944708,"t":1718463600}
+{"o":337.0905343297,"h":338.5796172205,"l":336.7546877493,"c":337.1182575359,"v":397038.8527673784,"t":1718467200}
+{"o":337.1182575359,"h":338.0724009175,"l":336.3388527545,"c":337.8983029948,"v":403633.2691789943,"t":1718470800}
+{"o":337.8983029948,"h":337.9078866092,"l":335.7553603018,"c":336.2307918336,"v":419920.6062117675,"t":1718474400}
+{"o":336.2307918336,"h":337.0416245499,"l":334.6004357808,"c":335.8322063417,"v":390258.9248717502,"t":1718478000}
+{"o":335.8322063417,"h":336.5423273931,"l":334.0771624428,"c":335.044287347,"v":383904.5405262877,"t":1718481600}
+{"o":335.044287347,"h":337.9059541035,"l":334.7901117826,"c":337.3508072548,"v":332549.24489652,"t":1718485200}
+{"o":337.3508072548,"h":337.7164710356,"l":336.1875919225,"c":337.5746584502,"v":328598.7599653288,"t":1718488800}
+{"o":337.5746584502,"h":338.1615753399,"l":337.0977621378,"c":337.7518911115,"v":313341.0127358511,"t":1718492400}
+{"o":337.7518911115,"h":338.0760674976,"l":335.7334259684,"c":335.8331837183,"v":316503.1647305674,"t":1718496000}
+{"o":335.8331837183,"h":336.9315746478,"l":334.9013783618,"c":335.8823234242,"v":355077.7777561268,"t":1718499600}
+{"o":335.8823234242,"h":335.9091478687,"l":334.8048116667,"c":334.9957181101,"v":310276.7406682954,"t":1718503200}
+{"o":334.9957181101,"h":335.6178799497,"l":334.0233380389,"c":334.2327420857,"v":293935.3480366998,"t":1718506800}
+{"o":334.2327420857,"h":334.470328332,"l":332.2893396698,"c":332.3416919236,"v":365132.4654591142,"t":1718510400}
+{"o":332.3416919236,"h":335.3854013188,"l":332.1728903937,"c":335.2506443805,"v":360894.1232037348,"t":1718514000}
+{"o":335.2506443805,"h":336.5054357977,"l":334.5036719224,"c":336.1072628282,"v":383228.0508862322,"t":1718517600}
+{"o":336.1072628282,"h":337.2017601933,"l":335.2894734,"c":335.4696383055,"v":333708.672471498,"t":1718521200}
+{"o":335.4696383055,"h":336.1893496752,"l":334.2627549207,"c":334.5737822582,"v":293593.8911392797,"t":1718524800}
+{"o":334.5737822582,"h":335.9876873692,"l":333.9202251019,"c":335.9794426989,"v":389905.8075164608,"t":1718528400}
+{"o":335.9794426989,"h":338.2297247319,"l":335.2052680003,"c":337.5482874958,"v":412736.2558455251,"t":1718532000}
+{"o":337.5482874958,"h":337.8636803852,"l":336.3744494362,"c":336.5587560846,"v":322047.1766898753,"t":1718535600}
+{"o":336.5587560846,"h":337.6556691944,"l":336.032051453,"c":336.8016362698,"v":367988.4710814309,"t":1718539200}
+{"o":336.8016362698,"h":338.9309058927,"l":336.6542010809,"c":338.6468434362,"v":477020.9237291515,"t":1718542800}
+{"o":338.6468434362,"h":340.9480769067,"l":338.0036361343,"c":339.6891510978,"v":462969.0075910983,"t":1718546400}
+{"o":339.6891510978,"h":345.3307805553,"l":339.5739423426,"c":344.8801093225,"v":417034.8980686435,"t":1718550000}
+{"o":344.8801093225,"h":346.5314121108,"l":343.3829858975,"c":344.2128336196,"v":409257.3112076503,"t":1718553600}
+{"o":344.2128336196,"h":345.794843976,"l":342.9621501866,"c":343.4389605551,"v":372409.3057904909,"t":1718557200}
+{"o":343.4389605551,"h":831.2515311405,"l":342.4716729947,"c":611.6045485398,"v":368548.0967697001,"t":1718560800}
+{"o":611.6045485398,"h":614.1096911387,"l":610.1718886441,"c":612.0741326007,"v":452844.1915710998,"t":1718564400}
+{"o":612.0741326007,"h":614.6113764076,"l":610.762378137,"c":613.0799367273,"v":329142.8556307932,"t":1718568000}
+{"o":613.0799367273,"h":615.4552255138,"l":612.0170345737,"c":614.3394191626,"v":332319.160127226,"t":1718571600}
+{"o":614.3394191626,"h":622.0701341041,"l":614.1208567928,"c":619.178129285,"v":448914.6572977541,"t":1718575200}
+{"o":619.178129285,"h":622.9565284488,"l":618.3293047544,"c":622.8339141459,"v":325849.5833573095,"t":1718578800}
+{"o":622.8339141459,"h":624.8214860907,"l":619.0587824294,"c":619.5284097065,"v":382420.8519064143,"t":1718582400}
+{"o":619.5284097065,"h":620.1225683415,"l":601.4526700716,"c":605.5800301964,"v":403048.707056792,"t":1718586000}
+{"o":605.5800301964,"h":613.4663577567,"l":600.6398258321,"c":610.3302301947,"v":421168.4256828678,"t":1718589600}
+{"o":610.3302301947,"h":610.4856066861,"l":604.3793359215,"c":604.9446027617,"v":373130.0419513053,"t":1718593200}
+{"o":604.9446027617,"h":610.0421086651,"l":601.7692160767,"c":609.8136950784,"v":348146.0638041,"t":1718596800}
+{"o":609.8136950784,"h":612.7808807391,"l":605.7025768406,"c":607.5384841497,"v":378403.8100128283,"t":1718600400}
+{"o":607.5384841497,"h":607.9609227878,"l":600.3224078642,"c":601.4009788172,"v":461786.7322636967,"t":1718604000}
+{"o":601.4009788172,"h":606.0514456852,"l":598.8134018727,"c":602.1065470036,"v":490862.2715213429,"t":1718607600}
+{"o":602.1065470036,"h":607.5623733673,"l":596.45297752,"c":601.8020993488,"v":476817.3654520254,"t":1718611200}
+{"o":601.8020993488,"h":606.4506538842,"l":594.4632158654,"c":596.6566811241,"v":503354.8303109842,"t":1718614800}
+{"o":596.6566811241,"h":599.4912455179,"l":585.3765748927,"c":593.7592205268,"v":566800.8317755818,"t":1718618400}
+{"o":593.7592205268,"h":600.7587072724,"l":592.9810393291,"c":596.8590967637,"v":556883.2177773905,"t":1718622000}
+{"o":596.8590967637,"h":597.6736006371,"l":588.0411963131,"c":593.4857183688,"v":597253.0633667898,"t":1718625600}
+{"o":593.4857183688,"h":596.6200475896,"l":588.0066688497,"c":590.2670913544,"v":570355.9672296119,"t":1718629200}
+{"o":590.2670913544,"h":599.5759424552,"l":589.7947028402,"c":594.5835768006,"v":639322.1340560627,"t":1718632800}
+{"o":594.5835768006,"h":597.9081713815,"l":578.1137051991,"c":586.3667247584,"v":698711.7436434363,"t":1718636400}
+{"o":586.3667247584,"h":598.8302058167,"l":578.4818753143,"c":596.2001171379,"v":735494.754870019,"t":1718640000}
+{"o":596.2001171379,"h":603.3381756635,"l":596.118705275,"c":601.8462549934,"v":634039.173577403,"t":1718643600}
+{"o":601.8462549934,"h":610.6431405035,"l":601.5210612252,"c":608.9643492927,"v":719287.8975947836,"t":1718647200}
+{"o":608.9643492927,"h":609.2252168768,"l":600.3312759484,"c":601.2065499343,"v":620361.7092359615,"t":1718650800}
+{"o":601.2065499343,"h":601.681133257,"l":591.65354332,"c":594.8543800621,"v":713346.9534347095,"t":1718654400}
+{"o":594.8543800621,"h":598.376345612,"l":588.9039264421,"c":595.5772972567,"v":693196.5950430754,"t":1718658000}
+{"o":595.5772972567,"h":599.1218640726,"l":593.6968804581,"c":598.4855720606,"v":830898.5381603579,"t":1718661600}
+{"o":598.4855720606,"h":600.0991244052,"l":594.5653818216,"c":596.4159222158,"v":1263993.5591037269,"t":1718665200}
+{"o":596.4159222158,"h":598.458141486,"l":582.9863635734,"c":588.8258044843,"v":1144319.8459864238,"t":1718668800}
+{"o":588.8258044843,"h":598.8567559132,"l":531.5960100954,"c":548.7559363005,"v":1455313.7273302439,"t":1718672400}
+{"o":548.7559363005,"h":561.8939053169,"l":541.1671886125,"c":557.7825034189,"v":1245016.4570462571,"t":1718676000}
+{"o":557.7825034189,"h":566.6974607309,"l":553.6616892668,"c":563.6730778254,"v":959247.6677068527,"t":1718679600}
+{"o":563.6730778254,"h":570.193324161,"l":559.8089045426,"c":567.9585648944,"v":1203322.591119081,"t":1718683200}
+{"o":567.9585648944,"h":572.824378305,"l":566.3255918727,"c":567.0478155961,"v":920870.1694740301,"t":1718686800}
+{"o":567.0478155961,"h":569.7539148168,"l":562.8340855997,"c":565.2895964451,"v":635524.5989687541,"t":1718690400}
+{"o":565.2895964451,"h":569.2449969506,"l":564.8503906403,"c":567.9806472156,"v":618537.9532454311,"t":1718694000}
+{"o":567.9806472156,"h":576.8860130237,"l":566.9773381091,"c":575.6238256214,"v":686271.554101489,"t":1718697600}
+{"o":575.6238256214,"h":576.4476542568,"l":569.8306938094,"c":570.4045534304,"v":476035.3700702289,"t":1718701200}
+{"o":570.4045534304,"h":575.0092827467,"l":568.2809376485,"c":571.8157543483,"v":477139.1903533334,"t":1718704800}
+{"o":571.8157543483,"h":578.3289814934,"l":563.3136696606,"c":574.722686866,"v":653385.8939488895,"t":1718708400}
+{"o":574.722686866,"h":576.7087877939,"l":566.9156358093,"c":569.99353159,"v":733860.4243297086,"t":1718712000}
+{"o":569.99353159,"h":571.9076469052,"l":556.6921305896,"c":563.2594217538,"v":855188.8952798558,"t":1718715600}
+{"o":563.2594217538,"h":578.1214406997,"l":557.2918639868,"c":566.8761657682,"v":1060238.4058355996,"t":1718719200}
+{"o":566.8761657682,"h":574.372748075,"l":562.2548993085,"c":570.4893486293,"v":752309.5276285748,"t":1718722800}
+{"o":570.4893486293,"h":571.1159409357,"l":558.6972037938,"c":565.1587073186,"v":783053.2613498212,"t":1718726400}
+{"o":565.1587073186,"h":567.4854089192,"l":556.5520612951,"c":556.8478059459,"v":791170.6876766019,"t":1718730000}
+{"o":556.8478059459,"h":563.485011945,"l":552.58919431,"c":555.1064331652,"v":955943.516010342,"t":1718733600}
+{"o":555.1064331652,"h":558.9592950225,"l":546.6015233977,"c":558.5345612711,"v":1021553.5805818083,"t":1718737200}
+{"o":558.5345612711,"h":575.6462224571,"l":553.4935802712,"c":574.3166812953,"v":966632.9438722614,"t":1718740800}
+{"o":574.3166812953,"h":582.3188646733,"l":572.836168811,"c":579.1587518889,"v":804933.5652946697,"t":1718744400}
+{"o":579.1587518889,"h":579.5069717959,"l":572.9787891002,"c":578.3516076404,"v":623009.4303330944,"t":1718748000}
+{"o":578.3516076404,"h":578.7864000969,"l":568.5243908695,"c":572.2481458757,"v":523603.1392736156,"t":1718751600}
+{"o":572.2481458757,"h":577.1754624001,"l":566.7750610356,"c":575.8838557374,"v":851349.3700426979,"t":1718755200}
+{"o":575.8838557374,"h":586.9456842654,"l":572.2850859695,"c":575.8019158444,"v":1044756.0053634559,"t":1718758800}
+{"o":575.8019158444,"h":585.4246968773,"l":575.5663226744,"c":580.4768843882,"v":726335.4395438358,"t":1718762400}
+{"o":580.4768843882,"h":590.9227981144,"l":578.3471217469,"c":583.5946031391,"v":712285.0707198197,"t":1718766000}
+{"o":583.5946031391,"h":588.1040307555,"l":582.1968514628,"c":585.6582907841,"v":505820.7495425405,"t":1718769600}
+{"o":585.6582907841,"h":587.5079143231,"l":580.2780098161,"c":582.8525810706,"v":462173.4227424977,"t":1718773200}
+{"o":582.8525810706,"h":590.5927563717,"l":581.6125586973,"c":589.5395096826,"v":478705.8173278506,"t":1718776800}
+{"o":589.5395096826,"h":590.6774734307,"l":582.0255301025,"c":582.8446451433,"v":412127.7741723481,"t":1718780400}
+{"o":582.8446451433,"h":583.8614054535,"l":569.3820577634,"c":570.3211524918,"v":375312.0953068068,"t":1718784000}
+{"o":570.3211524918,"h":572.5377101954,"l":566.3018171801,"c":569.3740004465,"v":425268.0135228529,"t":1718787600}
+{"o":569.3740004465,"h":573.080404085,"l":566.5361612989,"c":572.8106294619,"v":408228.8013839965,"t":1718791200}
+{"o":572.8106294619,"h":573.6969708608,"l":562.8318358687,"c":567.036427336,"v":465443.9501931133,"t":1718794800}
+{"o":567.036427336,"h":572.4038475037,"l":564.3855517797,"c":570.5420948461,"v":503396.1399329287,"t":1718798400}
+{"o":570.5420948461,"h":571.7798750487,"l":566.3169843157,"c":566.3169843157,"v":494518.9430948533,"t":1718802000}
+{"o":566.3169843157,"h":566.7985367733,"l":558.2607352863,"c":562.0529514043,"v":692863.1074394278,"t":1718805600}
+{"o":562.0529514043,"h":565.1236157549,"l":560.8341132085,"c":564.1428313209,"v":576428.503609083,"t":1718809200}
+{"o":564.1428313209,"h":566.8947622935,"l":560.3956452103,"c":564.2551553585,"v":577436.1919188334,"t":1718812800}
+{"o":564.2551553585,"h":573.8168355538,"l":563.2721423386,"c":567.9847952835,"v":575685.0451259802,"t":1718816400}
+{"o":567.9847952835,"h":571.1748383458,"l":566.2427766197,"c":567.1732302577,"v":570365.5879921335,"t":1718820000}
+{"o":567.1732302577,"h":567.4102820529,"l":558.6760956824,"c":563.2034867237,"v":711618.8830868661,"t":1718823600}
+{"o":563.2034867237,"h":564.3945613946,"l":555.4103108486,"c":557.6772503372,"v":818038.4780104681,"t":1718827200}
+{"o":557.6772503372,"h":560.5242977331,"l":554.8582062411,"c":559.3156639715,"v":726572.611599026,"t":1718830800}
+{"o":559.3156639715,"h":560.7079490246,"l":554.5954918591,"c":555.1555452624,"v":550712.6674601582,"t":1718834400}
+{"o":555.1555452624,"h":560.792494654,"l":554.3779482623,"c":559.7540502416,"v":742537.7379283872,"t":1718838000}
+{"o":559.7540502416,"h":562.0414172269,"l":556.2243188059,"c":558.5011852633,"v":702462.8645887438,"t":1718841600}
+{"o":558.5011852633,"h":566.7933809735,"l":555.5449364206,"c":557.8874437792,"v":665485.3233646177,"t":1718845200}
+{"o":557.8874437792,"h":558.4619991441,"l":552.3843389851,"c":555.1124985041,"v":523972.4407418393,"t":1718848800}
+{"o":555.1124985041,"h":555.4640000514,"l":547.3927320608,"c":549.1931129735,"v":462634.6483037241,"t":1718852400}
+{"o":549.1931129735,"h":557.1304469654,"l":546.9319041268,"c":554.304975942,"v":497668.2398616,"t":1718856000}
+{"o":554.304975942,"h":562.9375002516,"l":554.288796187,"c":561.3635921142,"v":547253.350028254,"t":1718859600}
+{"o":561.3635921142,"h":565.6189392494,"l":558.616196685,"c":559.7860466645,"v":536326.1119048924,"t":1718863200}
+{"o":559.7860466645,"h":569.9151014574,"l":558.8914590721,"c":565.8397287138,"v":593170.9387159455,"t":1718866800}
+{"o":565.8397287138,"h":568.4838443543,"l":563.1819941627,"c":568.4838443543,"v":500363.4681887181,"t":1718870400}
+{"o":568.4838443543,"h":569.8555127441,"l":566.1632530393,"c":567.2514848821,"v":554281.7381593672,"t":1718874000}
+{"o":567.2514848821,"h":575.754954865,"l":564.7359575314,"c":574.7307092807,"v":606902.8089241495,"t":1718877600}
+{"o":574.7307092807,"h":583.4869047658,"l":571.9607956369,"c":575.0352031845,"v":660325.4434199677,"t":1718881200}
+{"o":575.0352031845,"h":578.5102995588,"l":570.5895067231,"c":570.7270887563,"v":636721.1833436682,"t":1718884800}
+{"o":570.7270887563,"h":603.4808300274,"l":556.3766059841,"c":586.2847026076,"v":714621.7099336551,"t":1718888400}
+{"o":586.2847026076,"h":598.6326564171,"l":548.6274101664,"c":588.7533108592,"v":890319.2829467211,"t":1718892000}
+{"o":588.7533108592,"h":590.3416816813,"l":582.7302989142,"c":583.34691843,"v":732763.6008185348,"t":1718895600}
+{"o":583.34691843,"h":591.3472733152,"l":577.4418766303,"c":588.1258780313,"v":778566.522054116,"t":1718899200}
+{"o":588.1258780313,"h":595.4749280141,"l":585.9527354467,"c":594.357538651,"v":710130.9560065056,"t":1718902800}
+{"o":594.357538651,"h":599.5792744788,"l":592.3069241765,"c":592.5657444156,"v":751070.0531074601,"t":1718906400}
+{"o":592.5657444156,"h":593.9528065711,"l":552.8674924981,"c":555.7815938219,"v":599792.3404453034,"t":1718910000}
+{"o":555.7815938219,"h":557.4105700149,"l":553.3812369602,"c":556.07287652,"v":699309.3111832642,"t":1718913600}
+{"o":556.07287652,"h":558.9428836374,"l":553.4582617962,"c":553.8957832101,"v":480742.4872693023,"t":1718917200}
+{"o":553.8957832101,"h":557.0144639295,"l":553.2417156219,"c":554.6847004008,"v":457056.1335925082,"t":1718920800}
+{"o":554.6847004008,"h":563.2661969801,"l":552.4241536637,"c":558.8504613556,"v":440148.2640492231,"t":1718924400}
+{"o":558.8504613556,"h":561.3342693202,"l":553.5164730433,"c":556.8967516413,"v":561612.6419469021,"t":1718928000}
+{"o":556.8967516413,"h":563.1054991921,"l":554.9229564012,"c":562.1352347879,"v":546911.5877199897,"t":1718931600}
+{"o":562.1352347879,"h":596.0765214071,"l":556.3991363103,"c":588.1529219221,"v":420659.4853213294,"t":1718935200}
+{"o":588.1529219221,"h":588.5324531883,"l":549.4401980302,"c":553.2477326911,"v":491882.4545111312,"t":1718938800}
+{"o":553.2477326911,"h":555.8377023929,"l":549.9463941911,"c":555.0326288607,"v":480997.8888599278,"t":1718942400}
+{"o":555.0326288607,"h":555.516722893,"l":551.1910482785,"c":554.6740437012,"v":414319.3753615487,"t":1718946000}
+{"o":554.6740437012,"h":555.6105047943,"l":550.7129271906,"c":552.6999893517,"v":427807.6229562222,"t":1718949600}
+{"o":552.6999893517,"h":554.9177329337,"l":544.9796534893,"c":548.0704168828,"v":437877.9012488991,"t":1718953200}
+{"o":548.0704168828,"h":550.013976857,"l":540.2915789559,"c":542.5185601929,"v":578027.9554436402,"t":1718956800}
+{"o":542.5185601929,"h":553.3517284793,"l":541.7366944337,"c":551.8104158359,"v":586162.6507610297,"t":1718960400}
+{"o":551.8104158359,"h":553.712503801,"l":549.144999354,"c":550.645671825,"v":473740.9293246336,"t":1718964000}
+{"o":550.645671825,"h":553.4556345558,"l":548.7785425403,"c":550.7612058683,"v":456356.5610069007,"t":1718967600}
+{"o":550.7612058683,"h":552.7285691916,"l":544.4612632032,"c":547.1688504319,"v":583847.4264004388,"t":1718971200}
+{"o":547.1688504319,"h":547.3627158296,"l":536.1206915217,"c":542.7096952725,"v":691174.8948804826,"t":1718974800}
+{"o":542.7096952725,"h":556.5707516545,"l":540.2025412286,"c":554.3137894126,"v":686777.9611370015,"t":1718978400}
+{"o":554.3137894126,"h":558.0905280066,"l":544.3367625206,"c":547.9483586523,"v":696780.1295879476,"t":1718982000}
+{"o":547.9483586523,"h":549.3564427744,"l":543.7720791689,"c":545.9179607959,"v":504741.7139707824,"t":1718985600}
+{"o":545.9179607959,"h":546.6373035538,"l":538.0195574,"c":538.49947293,"v":546991.7705366635,"t":1718989200}
+{"o":538.49947293,"h":552.3210569555,"l":536.3552350623,"c":552.0243371629,"v":745649.4798288029,"t":1718992800}
+{"o":552.0243371629,"h":558.4823583116,"l":548.4634896647,"c":553.414678836,"v":586391.1847411123,"t":1718996400}
+{"o":553.414678836,"h":562.2576379533,"l":553.0256853472,"c":556.3727134796,"v":526733.267834801,"t":1719000000}
+{"o":556.3727134796,"h":560.6952734941,"l":519.7161885289,"c":547.013392226,"v":511084.5779442755,"t":1719003600}
+{"o":547.013392226,"h":583.2645823247,"l":544.4956495128,"c":573.8180741974,"v":476468.0751924975,"t":1719007200}
+{"o":573.8180741974,"h":576.3184829692,"l":561.4028840184,"c":565.099706775,"v":495108.2829781219,"t":1719010800}
+{"o":565.099706775,"h":565.6398806819,"l":558.6187303603,"c":560.9076443204,"v":346107.5434436238,"t":1719014400}
+{"o":560.9076443204,"h":569.7084965494,"l":559.3113956251,"c":564.7809478501,"v":310280.7557384344,"t":1719018000}
+{"o":564.7809478501,"h":571.5590097216,"l":564.4341761452,"c":570.1932268004,"v":339961.0151104587,"t":1719021600}
+{"o":570.1932268004,"h":571.7190617978,"l":567.1104975168,"c":570.8811004209,"v":356936.1438145908,"t":1719025200}
+{"o":570.8811004209,"h":571.8206911193,"l":569.1479351504,"c":571.1156717267,"v":357053.5185238914,"t":1719028800}
+{"o":571.1156717267,"h":577.0843312689,"l":570.1269894856,"c":575.5779601473,"v":373566.0344913713,"t":1719032400}
+{"o":575.5779601473,"h":580.612628381,"l":569.1713970511,"c":569.4069727457,"v":378637.9405437256,"t":1719036000}
+{"o":569.4069727457,"h":570.4236343768,"l":566.1172022988,"c":567.3129489261,"v":342989.0086840007,"t":1719039600}
+{"o":567.3129489261,"h":567.813891049,"l":562.9098985485,"c":563.8255664948,"v":357779.6219246773,"t":1719043200}
+{"o":563.8255664948,"h":566.4494780561,"l":562.5854105028,"c":565.8804510653,"v":335225.8714462725,"t":1719046800}
+{"o":565.8804510653,"h":566.6946343646,"l":563.5128280631,"c":564.8500588494,"v":317749.7972583974,"t":1719050400}
+{"o":564.8500588494,"h":566.5695306125,"l":562.9143541694,"c":565.9736241418,"v":314611.6149943193,"t":1719054000}
+{"o":565.9736241418,"h":567.1303565725,"l":564.7534656993,"c":565.0061377911,"v":323864.9213633508,"t":1719057600}
+{"o":565.0061377911,"h":565.7678363536,"l":563.1527564342,"c":563.9485413078,"v":364104.3761681793,"t":1719061200}
+{"o":563.9485413078,"h":567.11086755,"l":563.9485413078,"c":565.9508227366,"v":361825.9348575255,"t":1719064800}
+{"o":565.9508227366,"h":566.8392678686,"l":563.6927526725,"c":564.7710805083,"v":495972.2596158684,"t":1719068400}
+{"o":564.7710805083,"h":566.7349009895,"l":563.7129965297,"c":566.6718568269,"v":403156.2790727274,"t":1719072000}
+{"o":566.6718568269,"h":568.0755941368,"l":563.709398717,"c":564.0013132621,"v":353723.1121206234,"t":1719075600}
+{"o":564.0013132621,"h":565.3255693756,"l":563.6624320093,"c":564.5809858517,"v":331254.1444796327,"t":1719079200}
+{"o":564.5809858517,"h":566.0654399508,"l":563.7925624409,"c":565.9547664965,"v":385758.9191291651,"t":1719082800}
+{"o":565.9547664965,"h":566.2454800982,"l":563.8945743008,"c":564.9146018394,"v":398977.8594414704,"t":1719086400}
+{"o":564.9146018394,"h":566.0908813691,"l":564.4256076222,"c":566.0643889962,"v":345204.9878640978,"t":1719090000}
+{"o":566.0643889962,"h":566.5247343783,"l":564.2453528517,"c":565.0599573304,"v":328290.262908618,"t":1719093600}
+{"o":565.0599573304,"h":568.7765224756,"l":560.195100486,"c":566.0423421689,"v":323478.6107779967,"t":1719097200}
+{"o":566.0423421689,"h":571.8294684557,"l":565.6015633231,"c":570.0011970738,"v":398460.890688222,"t":1719100800}
+{"o":570.0011970738,"h":572.7234931032,"l":568.2359051198,"c":571.2881360995,"v":368275.5655954111,"t":1719104400}
+{"o":571.2881360995,"h":572.0457500874,"l":568.4243268204,"c":570.4963739766,"v":373292.221549905,"t":1719108000}
+{"o":570.4963739766,"h":572.4722570284,"l":569.0451808292,"c":570.493205254,"v":339105.5957893952,"t":1719111600}
+{"o":570.493205254,"h":571.7395476664,"l":569.73530167,"c":569.7395173668,"v":287188.4996723357,"t":1719115200}
+{"o":569.7395173668,"h":571.129677923,"l":568.3101594981,"c":569.2135080484,"v":279278.691719629,"t":1719118800}
+{"o":569.2135080484,"h":570.3289055502,"l":568.6138124909,"c":569.0210957195,"v":296286.0257183347,"t":1719122400}
+{"o":569.0210957195,"h":570.8357517996,"l":568.7748466277,"c":570.6384419598,"v":267885.9023440448,"t":1719126000}
+{"o":570.6384419598,"h":570.7723896176,"l":569.1271526367,"c":569.6709045441,"v":248740.7941037841,"t":1719129600}
+{"o":569.6709045441,"h":570.7109527011,"l":568.1272379381,"c":569.9754658885,"v":278340.0608626865,"t":1719133200}
+{"o":569.9754658885,"h":571.4919626982,"l":566.2463505347,"c":567.7561307098,"v":292439.5103867667,"t":1719136800}
+{"o":567.7561307098,"h":569.3993797329,"l":566.1127351319,"c":568.5297327674,"v":349624.8610917766,"t":1719140400}
+{"o":568.5297327674,"h":569.9847261459,"l":567.4207022991,"c":567.4630088515,"v":368233.4052978224,"t":1719144000}
+{"o":567.4630088515,"h":570.3505536353,"l":565.7526448891,"c":567.4589771043,"v":347224.1597561518,"t":1719147600}
+{"o":567.4589771043,"h":567.7249087661,"l":561.1032829939,"c":561.5893525678,"v":427703.0384076782,"t":1719151200}
+{"o":561.5893525678,"h":563.5867557364,"l":558.0881191363,"c":558.85403521,"v":429230.9772564804,"t":1719154800}
+{"o":558.85403521,"h":561.0801042899,"l":552.5786765443,"c":555.1557951046,"v":507774.3870675993,"t":1719158400}
+{"o":555.1557951046,"h":559.1052317328,"l":554.2765734268,"c":557.2165195951,"v":484891.981840356,"t":1719162000}
+{"o":557.2165195951,"h":560.4132094873,"l":556.9889388334,"c":559.588532229,"v":394146.8033080046,"t":1719165600}
+{"o":559.588532229,"h":562.8292068113,"l":557.7379534513,"c":558.4084885534,"v":363040.9072457933,"t":1719169200}
+{"o":558.4084885534,"h":558.6234814825,"l":548.4911900972,"c":554.2889211102,"v":569587.0614111288,"t":1719172800}
+{"o":554.2889211102,"h":555.8631666457,"l":549.9137690346,"c":554.4665585191,"v":488248.2481880004,"t":1719176400}
+{"o":554.4665585191,"h":554.5798964824,"l":546.1322804677,"c":548.4783484405,"v":508051.0527174894,"t":1719180000}
+{"o":548.4783484405,"h":550.7020666829,"l":544.055118627,"c":547.2620409925,"v":410132.9546926764,"t":1719183600}
+{"o":547.2620409925,"h":552.2105789284,"l":545.1429427933,"c":548.8856501214,"v":466617.1739678488,"t":1719187200}
+{"o":548.8856501214,"h":549.689117483,"l":537.7455625535,"c":543.2878369269,"v":597136.3858381312,"t":1719190800}
+{"o":543.2878369269,"h":545.1796122585,"l":536.2541958504,"c":539.1494141058,"v":449031.6483925479,"t":1719194400}
+{"o":539.1494141058,"h":542.9206856729,"l":536.2504241243,"c":537.0885540686,"v":422332.2836663802,"t":1719198000}
+{"o":537.0885540686,"h":540.2017514847,"l":533.205842336,"c":537.5797460629,"v":453637.4655519248,"t":1719201600}
+{"o":537.5797460629,"h":539.579668477,"l":525.265183938,"c":529.241730939,"v":622494.1520758943,"t":1719205200}
+{"o":529.241730939,"h":534.5739725134,"l":529.1513463418,"c":533.7720216107,"v":440261.3584233884,"t":1719208800}
+{"o":533.7720216107,"h":537.6789407875,"l":531.1730547752,"c":534.8516135895,"v":382915.2831257889,"t":1719212400}
+{"o":534.8516135895,"h":541.1457863907,"l":532.1519484907,"c":537.8747139698,"v":418898.7489984193,"t":1719216000}
+{"o":537.8747139698,"h":540.7900719093,"l":520.3955471935,"c":538.7347675308,"v":745340.599992511,"t":1719219600}
+{"o":538.7347675308,"h":544.1534990302,"l":538.0096186922,"c":542.0075607704,"v":644432.3649668086,"t":1719223200}
+{"o":542.0075607704,"h":544.687342526,"l":537.8420646721,"c":543.2170658422,"v":454956.0729916082,"t":1719226800}
+{"o":543.2170658422,"h":552.2241119885,"l":541.4832598156,"c":549.5979237606,"v":553352.9031893713,"t":1719230400}
+{"o":549.5979237606,"h":555.2416336703,"l":541.0029504157,"c":553.0952486717,"v":668706.2461313547,"t":1719234000}
+{"o":553.0952486717,"h":556.7441379614,"l":543.3846219413,"c":546.8865251497,"v":695096.1163504593,"t":1719237600}
+{"o":546.8865251497,"h":549.2890682006,"l":528.4887555942,"c":537.6554611264,"v":1016936.6862056536,"t":1719241200}
+{"o":537.6554611264,"h":542.8421864697,"l":535.6702134488,"c":538.9976957788,"v":818111.8721249488,"t":1719244800}
+{"o":538.9976957788,"h":550.8386686374,"l":537.4288583811,"c":545.5460293331,"v":1089992.1217538279,"t":1719248400}
+{"o":545.5460293331,"h":554.508072212,"l":538.6634459213,"c":554.4942878381,"v":818289.227755405,"t":1719252000}
+{"o":554.4942878381,"h":554.6836075516,"l":539.7575200223,"c":542.1752994825,"v":812952.5220827836,"t":1719255600}
+{"o":542.1752994825,"h":548.9908878322,"l":533.4049877344,"c":545.8650864043,"v":1116086.6965891081,"t":1719259200}
+{"o":545.8650864043,"h":559.142729386,"l":544.9121323714,"c":557.2432437132,"v":1028591.4933070021,"t":1719262800}
+{"o":557.2432437132,"h":559.5987342389,"l":554.0400684842,"c":554.2976358107,"v":668711.2929655515,"t":1719266400}
+{"o":554.2976358107,"h":564.6769010826,"l":553.163893429,"c":562.2852241255,"v":661468.6557645261,"t":1719270000}
+{"o":562.2852241255,"h":565.1615668016,"l":559.8489869436,"c":562.3382667227,"v":620091.1826388822,"t":1719273600}
+{"o":562.3382667227,"h":563.0702028579,"l":557.4889971468,"c":561.5770162303,"v":583805.1727418144,"t":1719277200}
+{"o":561.5770162303,"h":566.772727531,"l":558.93111126,"c":565.1371180272,"v":527679.7226614973,"t":1719280800}
+{"o":565.1371180272,"h":580.3227843918,"l":562.6642998827,"c":576.0623885404,"v":708946.9036638374,"t":1719284400}
+{"o":576.0623885404,"h":578.6535529184,"l":572.898107991,"c":578.2269504167,"v":493351.5562891437,"t":1719288000}
+{"o":578.2269504167,"h":580.501996579,"l":574.464512686,"c":575.6894460033,"v":535346.9763955515,"t":1719291600}
+{"o":575.6894460033,"h":577.5864207085,"l":573.7743476515,"c":576.8186201292,"v":432165.8940534461,"t":1719295200}
+{"o":576.8186201292,"h":578.250298378,"l":571.1637935161,"c":571.5454337052,"v":433991.3365438864,"t":1719298800}
+{"o":571.5454337052,"h":574.0279453071,"l":565.6091983635,"c":569.6959083101,"v":403402.2644858253,"t":1719302400}
+{"o":569.6959083101,"h":583.3993611604,"l":568.1987954023,"c":581.1635066348,"v":535593.1456896347,"t":1719306000}
+{"o":581.1635066348,"h":589.9664493072,"l":578.8149932791,"c":588.4286305696,"v":518886.8020460387,"t":1719309600}
+{"o":588.4286305696,"h":588.9288840485,"l":581.7150906743,"c":584.3704843691,"v":505493.4882957159,"t":1719313200}
+{"o":584.3704843691,"h":585.850628701,"l":578.6632941258,"c":579.6372669054,"v":539777.2560155465,"t":1719316800}
+{"o":579.6372669054,"h":584.0921272918,"l":578.7351109755,"c":580.1910323895,"v":606579.8428677686,"t":1719320400}
+{"o":580.1910323895,"h":590.2429127659,"l":579.5688974018,"c":585.949095661,"v":632791.2950821485,"t":1719324000}
+{"o":585.949095661,"h":595.771547668,"l":582.3407674091,"c":591.3740472708,"v":713459.493786009,"t":1719327600}
+{"o":591.3740472708,"h":592.2164555332,"l":582.0030903499,"c":583.2181170316,"v":638036.2390354212,"t":1719331200}
+{"o":583.2181170316,"h":588.6063414683,"l":582.2331875037,"c":582.5273702909,"v":509579.0531711516,"t":1719334800}
+{"o":582.5273702909,"h":591.2592085572,"l":580.0794639869,"c":589.2293331231,"v":561803.0956931362,"t":1719338400}
+{"o":589.2293331231,"h":590.4188250336,"l":585.4999602484,"c":587.5007392269,"v":497392.2694201638,"t":1719342000}
+{"o":587.5007392269,"h":588.4570399045,"l":584.5958499199,"c":585.5027877766,"v":466819.8543719609,"t":1719345600}
+{"o":585.5027877766,"h":585.5027877766,"l":580.8353152272,"c":581.4009167655,"v":461793.552752545,"t":1719349200}
+{"o":581.4009167655,"h":584.8027465577,"l":577.905567105,"c":579.3518978446,"v":519073.5309812759,"t":1719352800}
+{"o":579.3518978446,"h":585.6976100253,"l":574.9705263808,"c":577.9717780206,"v":586342.7647808127,"t":1719356400}
+{"o":577.9717780206,"h":580.917715144,"l":576.3922964213,"c":577.6003622898,"v":469452.1303482301,"t":1719360000}
+{"o":577.6003622898,"h":590.2527669562,"l":576.7911598369,"c":588.484568422,"v":562593.9291904753,"t":1719363600}
+{"o":588.484568422,"h":594.2901871438,"l":586.5761611403,"c":587.8161224135,"v":518708.0726828961,"t":1719367200}
+{"o":587.8161224135,"h":589.5918908957,"l":583.3308535596,"c":586.1866832444,"v":472808.488622178,"t":1719370800}
+{"o":586.1866832444,"h":587.5965217005,"l":579.3211487673,"c":579.5616594499,"v":449732.8386650042,"t":1719374400}
+{"o":579.5616594499,"h":582.5360338225,"l":577.0882842207,"c":579.1078605066,"v":648044.2771772658,"t":1719378000}
+{"o":579.1078605066,"h":582.2147421957,"l":578.1328227874,"c":579.6256610846,"v":447327.1897888617,"t":1719381600}
+{"o":579.6256610846,"h":584.6340132638,"l":578.9814383873,"c":583.7796445165,"v":393840.9250043111,"t":1719385200}
+{"o":583.7796445165,"h":584.9575229113,"l":576.2741693849,"c":577.8057554723,"v":359516.4184246243,"t":1719388800}
+{"o":577.8057554723,"h":580.7303432043,"l":576.4928586339,"c":579.3978820475,"v":361034.837067995,"t":1719392400}
+{"o":579.3978820475,"h":580.4359184544,"l":575.7715642342,"c":578.6707283914,"v":389920.192721538,"t":1719396000}
+{"o":578.6707283914,"h":582.6502435882,"l":577.9304625222,"c":580.7399615291,"v":487560.2253684623,"t":1719399600}
+{"o":580.7399615291,"h":582.8088052548,"l":577.791428463,"c":579.7741523484,"v":460968.9655518942,"t":1719403200}
+{"o":579.7741523484,"h":588.0880886292,"l":578.0729303083,"c":587.1174596438,"v":588721.8791930111,"t":1719406800}
+{"o":587.1174596438,"h":590.5309664533,"l":582.0865903503,"c":583.692709857,"v":584629.3757715005,"t":1719410400}
+{"o":583.692709857,"h":584.0618158767,"l":575.9315351257,"c":579.7100514135,"v":580436.8399649501,"t":1719414000}
+{"o":579.7100514135,"h":581.8009330841,"l":574.1065128807,"c":575.6696951403,"v":533692.7031001817,"t":1719417600}
+{"o":575.6696951403,"h":577.4088700306,"l":549.5907017373,"c":576.6787342316,"v":930262.292969802,"t":1719421200}
+{"o":576.6787342316,"h":577.2415354554,"l":571.7796537769,"c":574.3371841281,"v":464650.4179121269,"t":1719424800}
+{"o":574.3371841281,"h":583.2141376337,"l":572.81081788,"c":582.8482186287,"v":562250.2741247015,"t":1719428400}
+{"o":582.8482186287,"h":585.9327365359,"l":576.5855094483,"c":580.0025060115,"v":540255.9408314122,"t":1719432000}
+{"o":580.0025060115,"h":583.6520346308,"l":578.2994649401,"c":582.4128068092,"v":521393.6065382551,"t":1719435600}
+{"o":582.4128068092,"h":585.8015801275,"l":579.5174103451,"c":581.358983483,"v":486953.9289465853,"t":1719439200}
+{"o":581.358983483,"h":582.1576031227,"l":577.0605732809,"c":579.0229078867,"v":435502.0215435317,"t":1719442800}
+{"o":579.0229078867,"h":581.643382353,"l":575.5617429801,"c":578.9086861678,"v":425784.0746213481,"t":1719446400}
+{"o":578.9086861678,"h":579.904021964,"l":576.1463732957,"c":577.6142477425,"v":431230.5989430818,"t":1719450000}
+{"o":577.6142477425,"h":579.4615586909,"l":573.7555859013,"c":579.0366980741,"v":401272.6868949856,"t":1719453600}
+{"o":579.0366980741,"h":583.4846994792,"l":577.5363686836,"c":581.8152023018,"v":389680.8060685179,"t":1719457200}
+{"o":581.8152023018,"h":582.971088737,"l":579.1594909623,"c":579.6125157366,"v":413069.5431615208,"t":1719460800}
+{"o":579.6125157366,"h":580.5000941383,"l":575.179537367,"c":576.1985559064,"v":397335.7328789832,"t":1719464400}
+{"o":576.1985559064,"h":576.7025033257,"l":571.9469398887,"c":574.8321971063,"v":452482.7794785561,"t":1719468000}
+{"o":574.8321971063,"h":576.3769635471,"l":573.2382278641,"c":575.1446181557,"v":378104.9674950312,"t":1719471600}
+{"o":575.1446181557,"h":577.0654960549,"l":573.2727758489,"c":576.9604524297,"v":389315.7218706553,"t":1719475200}
+{"o":576.9604524297,"h":585.5987894698,"l":575.4409224087,"c":585.118431303,"v":476763.0993676954,"t":1719478800}
+{"o":585.118431303,"h":589.8399583753,"l":583.4621841719,"c":585.3270362524,"v":549395.8840644056,"t":1719482400}
+{"o":585.3270362524,"h":590.4964432139,"l":585.2080040429,"c":588.2183393398,"v":540260.2741861476,"t":1719486000}
+{"o":588.2183393398,"h":593.6047449782,"l":586.2774792352,"c":590.535590826,"v":594612.8690208887,"t":1719489600}
+{"o":590.535590826,"h":635.1935066188,"l":585.4239516416,"c":621.0857083913,"v":1655677.0618495662,"t":1719493200}
+{"o":621.0857083913,"h":634.7956454806,"l":618.8911846098,"c":620.8716339511,"v":1092830.6652880488,"t":1719496800}
+{"o":620.8716339511,"h":624.0406383075,"l":613.0672448999,"c":620.0785453227,"v":699391.8907179279,"t":1719500400}
+{"o":620.0785453227,"h":622.3793072112,"l":615.3389885252,"c":620.4169546316,"v":586897.5464572568,"t":1719504000}
+{"o":620.4169546316,"h":623.9666807123,"l":617.2056979264,"c":622.0236803285,"v":685150.6447613162,"t":1719507600}
+{"o":622.0236803285,"h":627.0778660129,"l":619.3430407185,"c":624.1509914168,"v":771817.3681589884,"t":1719511200}
+{"o":624.1509914168,"h":625.0313275161,"l":619.3101979715,"c":622.7628024113,"v":682958.2167354684,"t":1719514800}
+{"o":622.7628024113,"h":628.0449268801,"l":620.1437345909,"c":627.2714973768,"v":584353.7356636558,"t":1719518400}
+{"o":627.2714973768,"h":634.0337314901,"l":623.0309171239,"c":629.2612114488,"v":602113.2754830283,"t":1719522000}
+{"o":629.2612114488,"h":631.0423037752,"l":620.0034996798,"c":623.503568426,"v":539573.1511068018,"t":1719525600}
+{"o":623.503568426,"h":624.5408047218,"l":618.6813366399,"c":621.4605460561,"v":509007.6516041285,"t":1719529200}
+{"o":621.4605460561,"h":622.5221356258,"l":611.3712276213,"c":613.0089370502,"v":490881.2660595884,"t":1719532800}
+{"o":613.0089370502,"h":633.7423197394,"l":611.2842506497,"c":624.1536826878,"v":662225.304208091,"t":1719536400}
+{"o":624.1536826878,"h":625.7970961026,"l":613.6323459894,"c":616.0111476772,"v":655068.1371851719,"t":1719540000}
+{"o":616.0111476772,"h":618.8945079116,"l":613.9179416217,"c":617.9951201458,"v":496831.3223995789,"t":1719543600}
+{"o":617.9951201458,"h":619.4026270724,"l":609.6874232251,"c":612.1647290719,"v":464756.1359302525,"t":1719547200}
+{"o":612.1647290719,"h":613.9053513572,"l":600.4712240699,"c":604.2057465851,"v":543517.9452426353,"t":1719550800}
+{"o":604.2057465851,"h":609.0760260154,"l":602.6800446048,"c":608.3541514528,"v":496252.9059743796,"t":1719554400}
+{"o":608.3541514528,"h":609.3868226889,"l":604.0176688262,"c":608.5404770023,"v":461467.2160316024,"t":1719558000}
+{"o":608.5404770023,"h":611.8716190061,"l":606.13390637,"c":609.2482240948,"v":458715.9203421502,"t":1719561600}
+{"o":609.2482240948,"h":612.4688894062,"l":606.5415510595,"c":610.9328108582,"v":455326.6523440563,"t":1719565200}
+{"o":610.9328108582,"h":612.1879114862,"l":606.6375894103,"c":608.7945163764,"v":403637.8783148301,"t":1719568800}
+{"o":608.7945163764,"h":612.0828870802,"l":607.4383559372,"c":609.5120940592,"v":433561.5382433856,"t":1719572400}
+{"o":609.5120940592,"h":614.9892456838,"l":604.0484924154,"c":605.0430813015,"v":563749.6788569157,"t":1719576000}
+{"o":605.0430813015,"h":609.6102737548,"l":599.0270185667,"c":601.2227763723,"v":573131.0015367626,"t":1719579600}
+{"o":601.2227763723,"h":603.2882092149,"l":588.3043597463,"c":590.0570841152,"v":623095.2653945617,"t":1719583200}
+{"o":590.0570841152,"h":611.5868511643,"l":585.9516830975,"c":602.5221577199,"v":614054.8648736088,"t":1719586800}
+{"o":602.5221577199,"h":605.0542626144,"l":593.6267397508,"c":602.9746522687,"v":613033.8993049259,"t":1719590400}
+{"o":602.9746522687,"h":603.0145138991,"l":590.6207976504,"c":594.2141611389,"v":493049.3597974301,"t":1719594000}
+{"o":594.2141611389,"h":597.4701588037,"l":592.4412147039,"c":596.1241972434,"v":434690.5213595994,"t":1719597600}
+{"o":596.1241972434,"h":597.3484997364,"l":589.486989853,"c":592.4685588687,"v":463699.2444490284,"t":1719601200}
+{"o":592.4685588687,"h":595.7878076672,"l":587.7571413035,"c":589.1767073296,"v":420145.4321463025,"t":1719604800}
+{"o":589.1767073296,"h":615.8909251864,"l":584.5880505628,"c":614.5098293666,"v":409677.6624459887,"t":1719608400}
+{"o":614.5098293666,"h":615.8591459611,"l":585.9615789232,"c":586.8077869809,"v":337820.8018292526,"t":1719612000}
+{"o":586.8077869809,"h":587.4184668761,"l":585.0450644451,"c":586.6645891826,"v":304113.4127543673,"t":1719615600}
+{"o":586.6645891826,"h":593.025145072,"l":586.4439323725,"c":590.9905230345,"v":314571.5127793258,"t":1719619200}
+{"o":590.9905230345,"h":597.381688478,"l":590.5694640209,"c":594.9861825108,"v":332421.0840474538,"t":1719622800}
+{"o":594.9861825108,"h":596.6320874164,"l":593.6269808565,"c":595.4130323567,"v":279618.2181451457,"t":1719626400}
+{"o":595.4130323567,"h":596.006760273,"l":593.1302760968,"c":594.1742417198,"v":252933.7246434819,"t":1719630000}
+{"o":594.1742417198,"h":594.6248342796,"l":591.935407157,"c":592.6672145834,"v":236443.502609558,"t":1719633600}
+{"o":592.6672145834,"h":592.7291171438,"l":587.5196950914,"c":589.3818532836,"v":303486.7050098387,"t":1719637200}
+{"o":589.3818532836,"h":592.3868222149,"l":589.3505010966,"c":591.5941875595,"v":277835.85826878,"t":1719640800}
+{"o":591.5941875595,"h":597.3638719394,"l":591.5941875595,"c":595.2839258613,"v":285722.4509561798,"t":1719644400}
+{"o":595.2839258613,"h":596.5507958906,"l":593.0269081679,"c":596.0065366107,"v":287302.4521632218,"t":1719648000}
+{"o":596.0065366107,"h":598.6517246113,"l":593.9147307713,"c":598.6517246113,"v":269048.2735992322,"t":1719651600}
+{"o":598.6517246113,"h":600.1113786633,"l":597.3488956766,"c":597.9210596527,"v":265174.9932190187,"t":1719655200}
+{"o":597.9210596527,"h":598.3570931446,"l":596.3475948141,"c":597.8974456895,"v":254303.2171758135,"t":1719658800}
+{"o":597.8974456895,"h":599.4400914747,"l":595.2597039035,"c":596.5111928812,"v":261111.0117262311,"t":1719662400}
+{"o":596.5111928812,"h":597.1854526508,"l":594.7465417456,"c":595.7806019861,"v":298191.2301823256,"t":1719666000}
+{"o":595.7806019861,"h":597.7771064791,"l":593.2098991349,"c":594.3884536958,"v":300746.4317905959,"t":1719669600}
+{"o":594.3884536958,"h":598.3593150105,"l":592.7770267502,"c":597.9215361294,"v":300095.3056739158,"t":1719673200}
+{"o":597.9215361294,"h":598.356050954,"l":594.8519716689,"c":596.0897449107,"v":340613.4270629242,"t":1719676800}
+{"o":596.0897449107,"h":597.1757291528,"l":590.7893586289,"c":593.6006533775,"v":336913.5984507364,"t":1719680400}
+{"o":593.6006533775,"h":593.9101252617,"l":590.4965281158,"c":592.0747823999,"v":328311.1617551131,"t":1719684000}
+{"o":592.0747823999,"h":592.4001215561,"l":587.2054167837,"c":590.789252792,"v":322411.690581953,"t":1719687600}
+{"o":590.789252792,"h":591.1769394043,"l":586.8228438946,"c":587.8881719248,"v":328815.8971633182,"t":1719691200}
+{"o":587.8881719248,"h":588.6017288439,"l":585.6009946575,"c":586.4986817647,"v":282020.3192516362,"t":1719694800}
+{"o":586.4986817647,"h":587.3230922316,"l":582.3399660191,"c":583.8378417814,"v":291597.0773526041,"t":1719698400}
+{"o":583.8378417814,"h":586.0834557798,"l":583.5402227557,"c":584.5426610091,"v":264150.4083323982,"t":1719702000}
+{"o":584.5426610091,"h":588.092067162,"l":583.4612358634,"c":586.818120616,"v":275636.4937047728,"t":1719705600}
+{"o":586.818120616,"h":586.9662747087,"l":582.4508340935,"c":584.0091474286,"v":283977.4625105291,"t":1719709200}
+{"o":584.0091474286,"h":584.3465144404,"l":576.4296196249,"c":578.9424281233,"v":328013.2251454823,"t":1719712800}
+{"o":578.9424281233,"h":580.5173726698,"l":575.9780845854,"c":576.4304058279,"v":349953.173545317,"t":1719716400}
+{"o":576.4304058279,"h":576.5056066205,"l":572.7989704263,"c":573.5832268469,"v":310191.1651367667,"t":1719720000}
+{"o":573.5832268469,"h":574.5243559191,"l":571.8595979816,"c":573.7222879624,"v":303584.1407391425,"t":1719723600}
+{"o":573.7222879624,"h":579.8568702001,"l":572.9174773862,"c":579.8568702001,"v":337509.8959257356,"t":1719727200}
+{"o":579.8568702001,"h":588.1745979146,"l":579.4728021078,"c":586.2040383188,"v":360741.5157296062,"t":1719730800}
+{"o":586.2040383188,"h":589.8155806834,"l":584.7035224606,"c":588.4786711691,"v":297472.1432396491,"t":1719734400}
+{"o":588.4786711691,"h":590.7015206908,"l":586.9989794103,"c":587.5567167051,"v":251038.9448004407,"t":1719738000}
+{"o":587.5567167051,"h":588.5756063758,"l":584.9532005087,"c":586.7574409942,"v":261773.7309401337,"t":1719741600}
+{"o":586.7574409942,"h":589.628678496,"l":586.2701383233,"c":588.4142515018,"v":260158.9135246228,"t":1719745200}
+{"o":588.4142515018,"h":590.0488298987,"l":586.0161035489,"c":587.9342124746,"v":296543.3127530197,"t":1719748800}
+{"o":587.9342124746,"h":593.7448857537,"l":587.6357498513,"c":593.4540812063,"v":341978.0055594961,"t":1719752400}
+{"o":593.4540812063,"h":593.8289251834,"l":590.6133322282,"c":592.4209985385,"v":481594.4036294039,"t":1719756000}
+{"o":592.4209985385,"h":600.1349589103,"l":592.2201794054,"c":599.1173674627,"v":432216.575410563,"t":1719759600}
+{"o":599.1173674627,"h":599.8319552125,"l":594.0370509762,"c":596.9119518363,"v":353258.1991599718,"t":1719763200}
+{"o":596.9119518363,"h":601.2356608588,"l":596.2487879887,"c":600.6269397292,"v":343613.0393215938,"t":1719766800}
+{"o":600.6269397292,"h":607.7582742266,"l":599.4957218078,"c":605.4083003492,"v":363281.2037239273,"t":1719770400}
+{"o":605.4083003492,"h":605.9262363064,"l":602.6079944372,"c":603.9555889184,"v":333778.8417277162,"t":1719774000}
+{"o":603.9555889184,"h":608.1639023086,"l":602.145248248,"c":602.145248248,"v":363051.254459169,"t":1719777600}
+{"o":602.145248248,"h":603.6715734991,"l":600.0155304528,"c":602.4253623771,"v":328981.6170087185,"t":1719781200}
+{"o":602.4253623771,"h":615.2269213869,"l":602.1372379655,"c":613.1481726224,"v":445805.1287466913,"t":1719784800}
+{"o":613.1481726224,"h":613.9169505396,"l":610.1279672641,"c":611.1775542831,"v":323592.146289398,"t":1719788400}
+{"o":611.1775542831,"h":617.4251580403,"l":608.6854395288,"c":616.4164692512,"v":322473.1888511794,"t":1719792000}
+{"o":616.4164692512,"h":621.8888978963,"l":614.7424333102,"c":617.8508061226,"v":441734.7603936631,"t":1719795600}
+{"o":617.8508061226,"h":620.5525387014,"l":613.1568986177,"c":614.7501740042,"v":364058.0604139738,"t":1719799200}
+{"o":614.7501740042,"h":617.2244353084,"l":614.5116579313,"c":615.6946922059,"v":284344.0761316629,"t":1719802800}
+{"o":615.6946922059,"h":617.9266770943,"l":614.1705229923,"c":615.1918484936,"v":403284.7591512884,"t":1719806400}
+{"o":615.1918484936,"h":629.2644392771,"l":614.9967666874,"c":627.6027481262,"v":389780.3940744281,"t":1719810000}
+{"o":627.6027481262,"h":628.3547108906,"l":623.6937572995,"c":627.2133781814,"v":361732.5119909856,"t":1719813600}
+{"o":627.2133781814,"h":630.309634194,"l":625.2186295888,"c":628.4390189108,"v":378734.3665523854,"t":1719817200}
+{"o":628.4390189108,"h":631.6886152053,"l":622.4326004535,"c":624.7584947832,"v":374497.2024825448,"t":1719820800}
+{"o":624.7584947832,"h":627.2982659044,"l":622.3966371523,"c":626.3947542331,"v":303245.6178442338,"t":1719824400}
+{"o":626.3947542331,"h":626.8137404408,"l":621.6184728446,"c":622.3615086163,"v":317228.5880138518,"t":1719828000}
+{"o":622.3615086163,"h":622.8659050492,"l":609.9421017838,"c":610.9759907381,"v":312230.5730282624,"t":1719831600}
+{"o":610.9759907381,"h":616.6762281333,"l":609.3966702063,"c":615.2918699135,"v":333302.8321357722,"t":1719835200}
+{"o":615.2918699135,"h":619.8250201852,"l":610.478302783,"c":613.4233848597,"v":458200.3508804946,"t":1719838800}
+{"o":613.4233848597,"h":617.5171732426,"l":610.0696997996,"c":616.683148735,"v":461829.9541639053,"t":1719842400}
+{"o":616.683148735,"h":620.1744825646,"l":614.9631780631,"c":619.1734679622,"v":399888.6083862022,"t":1719846000}
+{"o":619.1734679622,"h":622.5987376614,"l":614.7632642173,"c":617.2712542388,"v":490604.6222840588,"t":1719849600}
+{"o":617.2712542388,"h":619.9971343041,"l":613.573075285,"c":617.822057739,"v":422519.593796148,"t":1719853200}
+{"o":617.822057739,"h":621.0554001893,"l":614.4351885297,"c":616.5191146806,"v":457905.127726763,"t":1719856800}
+{"o":616.5191146806,"h":617.0835028288,"l":611.8000840624,"c":614.9931365382,"v":391986.091222704,"t":1719860400}
+{"o":614.9931365382,"h":617.9900502949,"l":614.2309109795,"c":615.7699699948,"v":429861.3600527508,"t":1719864000}
+{"o":615.7699699948,"h":618.7723269452,"l":614.1538417449,"c":615.8519994536,"v":354000.6609436262,"t":1719867600}
+{"o":615.8519994536,"h":616.5692861586,"l":609.0702474654,"c":612.577863019,"v":424422.091588226,"t":1719871200}
+{"o":612.577863019,"h":613.9514008137,"l":609.6104107597,"c":612.0062368756,"v":296975.8875372731,"t":1719874800}
+{"o":612.0062368756,"h":616.0891215913,"l":609.8486420179,"c":614.7656639455,"v":378997.772715831,"t":1719878400}
+{"o":614.7656639455,"h":616.9663321459,"l":613.2621543736,"c":616.1217829942,"v":323567.0457834785,"t":1719882000}
+{"o":616.1217829942,"h":622.0273990537,"l":615.8687957465,"c":621.783153997,"v":329367.6977945304,"t":1719885600}
+{"o":621.783153997,"h":626.0895797265,"l":619.4108014981,"c":622.4256700513,"v":358272.2388746009,"t":1719889200}
+{"o":622.4256700513,"h":625.4035821821,"l":621.0533493233,"c":621.3350531194,"v":359453.3625188788,"t":1719892800}
+{"o":621.3350531194,"h":622.9916682744,"l":620.6547611549,"c":621.9204126344,"v":265534.0385654679,"t":1719896400}
+{"o":621.9204126344,"h":622.3881662354,"l":615.6273733384,"c":616.5452771302,"v":302219.1010639521,"t":1719900000}
+{"o":616.5452771302,"h":616.6405377194,"l":613.2203495965,"c":615.1043495142,"v":285881.6187290272,"t":1719903600}
+{"o":615.1043495142,"h":618.935414925,"l":612.7389510527,"c":617.3078228324,"v":291801.8463946781,"t":1719907200}
+{"o":617.3078228324,"h":619.4001020021,"l":616.1574978646,"c":618.7324427387,"v":280388.5950274121,"t":1719910800}
+{"o":618.7324427387,"h":620.9772745515,"l":615.9744227715,"c":620.8018474556,"v":325140.1508549242,"t":1719914400}
+{"o":620.8018474556,"h":626.2351384647,"l":619.3386417629,"c":624.093595763,"v":353506.9522232205,"t":1719918000}
+{"o":624.093595763,"h":632.0708326885,"l":621.255649081,"c":628.125437334,"v":380865.9749163647,"t":1719921600}
+{"o":628.125437334,"h":633.1088213838,"l":619.8099747746,"c":621.139771052,"v":505356.3095953551,"t":1719925200}
+{"o":621.139771052,"h":622.5984663352,"l":614.238674371,"c":618.3943742809,"v":521981.68838831,"t":1719928800}
+{"o":618.3943742809,"h":621.6634961078,"l":616.005113299,"c":619.1685356127,"v":363797.9700532726,"t":1719932400}
+{"o":619.1685356127,"h":621.786598182,"l":616.0774911726,"c":621.3351871031,"v":415275.0716169775,"t":1719936000}
+{"o":621.3351871031,"h":625.5782615878,"l":616.7491595466,"c":625.3445772736,"v":377192.7208800667,"t":1719939600}
+{"o":625.3445772736,"h":640.4804121681,"l":625.3408355769,"c":638.1076560657,"v":581817.168605841,"t":1719943200}
+{"o":638.1076560657,"h":640.5877390034,"l":634.6911480265,"c":637.0361735172,"v":417606.7925655396,"t":1719946800}
+{"o":637.0361735172,"h":639.9471877184,"l":635.3031147598,"c":638.663318258,"v":381720.7496608014,"t":1719950400}
+{"o":638.663318258,"h":642.2522249101,"l":637.7790176179,"c":641.0437070225,"v":379008.3016905046,"t":1719954000}
+{"o":641.0437070225,"h":645.5638829854,"l":641.0437070225,"c":645.0577709698,"v":426719.6956516217,"t":1719957600}
+{"o":645.0577709698,"h":646.7163248448,"l":641.0668302469,"c":642.2332023107,"v":333395.4830547936,"t":1719961200}
+{"o":642.2332023107,"h":644.3526450046,"l":639.7094740205,"c":640.1940764915,"v":348149.0464593339,"t":1719964800}
+{"o":640.1940764915,"h":642.1229494314,"l":633.2935909692,"c":634.9659621378,"v":392233.4102589199,"t":1719968400}
+{"o":634.9659621378,"h":637.24856009,"l":632.2957848466,"c":634.6661774566,"v":379555.4698628216,"t":1719972000}
+{"o":634.6661774566,"h":634.673928007,"l":622.9849962603,"c":627.9275976039,"v":470600.438864796,"t":1719975600}
+{"o":627.9275976039,"h":628.0307086432,"l":616.3093437838,"c":618.1036185841,"v":433773.9189183369,"t":1719979200}
+{"o":618.1036185841,"h":623.3747487011,"l":617.4656021168,"c":623.1003452252,"v":355010.1147950381,"t":1719982800}
+{"o":623.1003452252,"h":624.3675398586,"l":620.2297956359,"c":620.7582224075,"v":324010.4082217272,"t":1719986400}
+{"o":620.7582224075,"h":623.386612635,"l":610.7578954549,"c":612.9344664448,"v":394168.6743788839,"t":1719990000}
+{"o":612.9344664448,"h":614.3193332836,"l":606.3657618123,"c":612.3443840462,"v":386765.8445577747,"t":1719993600}
+{"o":612.3443840462,"h":616.0642166966,"l":611.3915015522,"c":612.8822938017,"v":347306.0921983253,"t":1719997200}
+{"o":612.8822938017,"h":612.8939111087,"l":595.1177631319,"c":603.181487729,"v":745778.1137089829,"t":1720000800}
+{"o":603.181487729,"h":605.0077136455,"l":597.4089790366,"c":603.6139512992,"v":531377.5968049475,"t":1720004400}
+{"o":603.6139512992,"h":603.6139512992,"l":590.4304667725,"c":593.3432310009,"v":574868.0654576035,"t":1720008000}
+{"o":593.3432310009,"h":604.5584185114,"l":591.2173991481,"c":604.1123704899,"v":605205.8278879094,"t":1720011600}
+{"o":604.1123704899,"h":604.9622342306,"l":593.9444022441,"c":594.2760247159,"v":523425.7642651403,"t":1720015200}
+{"o":594.2760247159,"h":598.9907823853,"l":591.201734403,"c":594.2884841806,"v":543540.3510117116,"t":1720018800}
+{"o":594.2884841806,"h":600.2383220646,"l":591.7241886907,"c":597.7167105331,"v":531344.8877679564,"t":1720022400}
+{"o":597.7167105331,"h":599.0067932627,"l":592.7340365862,"c":595.6680978723,"v":423864.2898625972,"t":1720026000}
+{"o":595.6680978723,"h":597.8316928897,"l":592.5516760998,"c":594.62478956,"v":507949.1727475985,"t":1720029600}
+{"o":594.62478956,"h":594.8642598698,"l":584.3755101241,"c":588.9029051076,"v":674259.463797737,"t":1720033200}
+{"o":588.9029051076,"h":595.3589348361,"l":586.481744836,"c":589.0129747446,"v":449854.5630484985,"t":1720036800}
+{"o":589.0129747446,"h":597.845153879,"l":585.9361283109,"c":596.3180068127,"v":473242.4496856453,"t":1720040400}
+{"o":596.3180068127,"h":597.1838679951,"l":591.6055796505,"c":594.8652739898,"v":384714.3465735487,"t":1720044000}
+{"o":594.8652739898,"h":594.9370100296,"l":590.6027380299,"c":592.4444746226,"v":366379.03216235,"t":1720047600}
+{"o":592.4444746226,"h":600.7795440738,"l":592.3359998072,"c":595.0349167838,"v":398622.9926202913,"t":1720051200}
+{"o":595.0349167838,"h":595.7441328754,"l":559.9418131349,"c":564.7193284021,"v":911354.5572387972,"t":1720054800}
+{"o":564.7193284021,"h":577.1537671777,"l":559.3307607723,"c":574.6327193427,"v":590325.7651318145,"t":1720058400}
+{"o":574.6327193427,"h":578.9455970203,"l":571.7780258323,"c":578.281430877,"v":385623.4620555942,"t":1720062000}
+{"o":578.281430877,"h":579.2896280361,"l":574.511586658,"c":576.2172304615,"v":320182.5476418,"t":1720065600}
+{"o":576.2172304615,"h":576.8944355165,"l":573.2332778863,"c":573.7246436604,"v":323281.6738264275,"t":1720069200}
+{"o":573.7246436604,"h":573.877021471,"l":564.6416045642,"c":567.8555315846,"v":494629.9495688727,"t":1720072800}
+{"o":567.8555315846,"h":570.4956469788,"l":564.9826505742,"c":566.6569917823,"v":501282.901825516,"t":1720076400}
+{"o":566.6569917823,"h":572.0886832238,"l":560.1140771563,"c":570.9189584081,"v":573967.9634972234,"t":1720080000}
+{"o":570.9189584081,"h":575.2153237858,"l":563.6734693685,"c":568.7293762519,"v":552642.8083223833,"t":1720083600}
+{"o":568.7293762519,"h":569.3111932239,"l":560.3324001672,"c":568.7039647355,"v":612034.7894975728,"t":1720087200}
+{"o":568.7039647355,"h":569.875965399,"l":560.9311215691,"c":562.1275658597,"v":432090.9658292082,"t":1720090800}
+{"o":562.1275658597,"h":571.1730355074,"l":559.976847725,"c":565.5084991803,"v":505174.9807639095,"t":1720094400}
+{"o":565.5084991803,"h":567.3344653318,"l":551.2663422067,"c":565.8792189825,"v":807402.5763075373,"t":1720098000}
+{"o":565.8792189825,"h":574.7116399609,"l":562.1921728094,"c":570.7572777163,"v":568491.6172112636,"t":1720101600}
+{"o":570.7572777163,"h":577.4617690169,"l":567.7969477642,"c":575.1507192376,"v":512038.7461202969,"t":1720105200}
+{"o":575.1507192376,"h":575.3465066076,"l":569.1684425019,"c":574.6736535857,"v":463616.5596921422,"t":1720108800}
+{"o":574.6736535857,"h":576.1276284614,"l":572.3607527166,"c":574.6803286615,"v":414266.1775774296,"t":1720112400}
+{"o":574.6803286615,"h":574.7603177454,"l":568.1401984893,"c":569.6314133506,"v":522155.5287312164,"t":1720116000}
+{"o":569.6314133506,"h":577.7561375109,"l":569.2121081335,"c":569.4454391964,"v":531756.2959259801,"t":1720119600}
+{"o":569.4454391964,"h":576.0747099252,"l":566.2383580665,"c":575.9285920405,"v":421420.0892092537,"t":1720123200}
+{"o":575.9285920405,"h":578.6799363577,"l":573.0555216736,"c":575.6989735487,"v":415012.4048317102,"t":1720126800}
+{"o":575.6989735487,"h":577.3149209556,"l":564.6713417525,"c":564.9326429913,"v":533189.272856831,"t":1720130400}
+{"o":564.9326429913,"h":565.4107832869,"l":542.9317376558,"c":545.483064777,"v":710010.1998925213,"t":1720134000}
+{"o":545.483064777,"h":553.8291073556,"l":529.5200674022,"c":551.6316663474,"v":957584.8472615435,"t":1720137600}
+{"o":551.6316663474,"h":553.7755695683,"l":538.8828986396,"c":552.2147240228,"v":562516.5742446482,"t":1720141200}
+{"o":552.2147240228,"h":552.3538881022,"l":523.799182774,"c":532.9855358395,"v":690802.9049176318,"t":1720144800}
+{"o":532.9855358395,"h":535.5778988861,"l":519.8497782469,"c":532.22998242,"v":1040722.5816321212,"t":1720148400}
+{"o":532.22998242,"h":546.0325339508,"l":521.9280553679,"c":540.2617970098,"v":796729.7122081466,"t":1720152000}
+{"o":540.2617970098,"h":549.881147478,"l":539.6317926666,"c":548.1545324884,"v":482302.4567835736,"t":1720155600}
+{"o":548.1545324884,"h":548.2568687236,"l":536.2489636664,"c":538.709171549,"v":444240.1274185434,"t":1720159200}
+{"o":538.709171549,"h":547.0115044036,"l":535.0794538423,"c":545.9296362956,"v":480863.3343849115,"t":1720162800}
+{"o":545.9296362956,"h":547.3036192503,"l":527.9032655143,"c":528.9853128474,"v":435229.8058081821,"t":1720166400}
+{"o":528.9853128474,"h":544.8884477298,"l":525.9324699205,"c":543.4024936307,"v":474554.3746619434,"t":1720170000}
+{"o":543.4024936307,"h":558.328092829,"l":541.5923630178,"c":553.6440533903,"v":538655.0911165734,"t":1720173600}
+{"o":553.6440533903,"h":563.3724748334,"l":548.2097227371,"c":555.4489313626,"v":516325.6572265381,"t":1720177200}
+{"o":555.4489313626,"h":568.5047846202,"l":546.1691556105,"c":546.8033384908,"v":671616.0321222281,"t":1720180800}
+{"o":546.8033384908,"h":566.4457377427,"l":545.0864150724,"c":565.4093742315,"v":644175.8970774054,"t":1720184400}
+{"o":565.4093742315,"h":567.2535176041,"l":555.7613894764,"c":563.2402701899,"v":627980.5575979665,"t":1720188000}
+{"o":563.2402701899,"h":572.7902601964,"l":560.7803781515,"c":572.4850198757,"v":785021.1133133317,"t":1720191600}
+{"o":572.4850198757,"h":578.6029461985,"l":566.1874761079,"c":571.2699161902,"v":796391.6506689243,"t":1720195200}
+{"o":571.2699161902,"h":575.0055538946,"l":567.2718304549,"c":572.6402690475,"v":578673.147191552,"t":1720198800}
+{"o":572.6402690475,"h":577.013250479,"l":569.0823115883,"c":576.0492065728,"v":612166.731288582,"t":1720202400}
+{"o":576.0492065728,"h":576.7770285766,"l":570.7132518928,"c":572.9723757506,"v":465465.7425345539,"t":1720206000}
+{"o":572.9723757506,"h":575.2235873718,"l":569.6629379268,"c":574.2856452064,"v":379920.6241171297,"t":1720209600}
+{"o":574.2856452064,"h":576.3147875612,"l":570.7961137949,"c":571.9109693121,"v":395985.8762017559,"t":1720213200}
+{"o":571.9109693121,"h":574.5161310782,"l":568.889885248,"c":569.7927334288,"v":413716.2748283896,"t":1720216800}
+{"o":569.7927334288,"h":572.8726069829,"l":569.5478066185,"c":570.2539866005,"v":415087.415124178,"t":1720220400}
+{"o":570.2539866005,"h":585.4288520405,"l":566.7010035878,"c":573.1219112026,"v":579113.3444109557,"t":1720224000}
+{"o":573.1219112026,"h":574.2629719723,"l":565.9249908053,"c":566.5546556869,"v":410339.2374010619,"t":1720227600}
+{"o":566.5546556869,"h":568.7839026821,"l":561.8100961151,"c":567.0312450764,"v":395595.7704125076,"t":1720231200}
+{"o":567.0312450764,"h":572.4660123587,"l":566.6270175535,"c":570.4818709366,"v":373894.4744577937,"t":1720234800}
+{"o":570.4818709366,"h":572.494951447,"l":566.8595601079,"c":567.0921011692,"v":358668.4851288762,"t":1720238400}
+{"o":567.0921011692,"h":572.6705382272,"l":566.9543018899,"c":570.6727951703,"v":324160.5591193175,"t":1720242000}
+{"o":570.6727951703,"h":580.5797596467,"l":570.2866413044,"c":576.8694982254,"v":342899.0087891023,"t":1720245600}
+{"o":576.8694982254,"h":584.0358582163,"l":575.5948381076,"c":581.5278844956,"v":446444.1009294536,"t":1720249200}
+{"o":581.5278844956,"h":586.0577401918,"l":579.2686185605,"c":582.0005118724,"v":358725.1117361209,"t":1720252800}
+{"o":582.0005118724,"h":594.1284760691,"l":580.3850128536,"c":593.7159053427,"v":421278.0026690328,"t":1720256400}
+{"o":593.7159053427,"h":596.7491296724,"l":591.6506485516,"c":593.010087882,"v":410798.6274721554,"t":1720260000}
+{"o":593.010087882,"h":593.4512582751,"l":587.9599508912,"c":588.866079219,"v":350307.412450643,"t":1720263600}
+{"o":588.866079219,"h":590.6958860338,"l":584.9199672797,"c":588.9545265238,"v":410534.8503348998,"t":1720267200}
+{"o":588.9545265238,"h":595.6772250617,"l":586.6480815686,"c":591.4871871229,"v":485127.3238838759,"t":1720270800}
+{"o":591.4871871229,"h":595.0730653968,"l":586.8159438359,"c":593.3845549236,"v":519563.1567622553,"t":1720274400}
+{"o":593.3845549236,"h":603.2839624347,"l":591.2933662472,"c":602.1560721794,"v":594053.563571525,"t":1720278000}
+{"o":602.1560721794,"h":609.3108675771,"l":597.7885227752,"c":604.6163066274,"v":579379.4004278713,"t":1720281600}
+{"o":604.6163066274,"h":607.1205114486,"l":602.0130401903,"c":604.4668847952,"v":509760.6427510891,"t":1720285200}
+{"o":604.4668847952,"h":605.4770325471,"l":601.7153780982,"c":604.5059576358,"v":442912.5621875931,"t":1720288800}
+{"o":604.5059576358,"h":607.3072747667,"l":602.929259585,"c":606.0855433174,"v":369072.9621721618,"t":1720292400}
+{"o":606.0855433174,"h":610.0958260682,"l":603.4134691444,"c":604.8271072141,"v":406285.5631922735,"t":1720296000}
+{"o":604.8271072141,"h":612.3374004723,"l":604.5532151025,"c":606.9744085415,"v":457760.1256534689,"t":1720299600}
+{"o":606.9744085415,"h":611.3074474041,"l":606.7950315488,"c":610.6883769935,"v":449575.7026876512,"t":1720303200}
+{"o":610.6883769935,"h":611.4343108062,"l":605.8500963394,"c":607.0053576381,"v":359728.6974145039,"t":1720306800}
+{"o":607.0053576381,"h":608.2860958508,"l":598.8025467556,"c":599.3445303745,"v":382506.2548818088,"t":1720310400}
+{"o":599.3445303745,"h":603.0873822503,"l":594.9619530457,"c":599.2652339269,"v":461224.8543372881,"t":1720314000}
+{"o":599.2652339269,"h":607.0144779517,"l":599.0943335188,"c":605.0034850074,"v":347504.0991042362,"t":1720317600}
+{"o":605.0034850074,"h":605.3426414685,"l":597.8208639541,"c":603.1506324814,"v":298590.8270201233,"t":1720321200}
+{"o":603.1506324814,"h":603.1759793404,"l":591.0331411266,"c":591.7090459484,"v":326284.9603330623,"t":1720324800}
+{"o":591.7090459484,"h":595.8775765182,"l":587.9540195155,"c":594.556529664,"v":341075.614035044,"t":1720328400}
+{"o":594.556529664,"h":598.4866819336,"l":592.688644266,"c":593.2359437001,"v":356715.5333780599,"t":1720332000}
+{"o":593.2359437001,"h":596.3696342023,"l":585.4937042601,"c":590.4502436086,"v":345617.2256957644,"t":1720335600}
+{"o":590.4502436086,"h":592.9725179391,"l":588.8439096951,"c":591.9761286842,"v":312079.3675601568,"t":1720339200}
+{"o":591.9761286842,"h":595.8512127928,"l":590.6126717586,"c":593.9133036058,"v":331883.3881618219,"t":1720342800}
+{"o":593.9133036058,"h":597.0055654885,"l":590.8664907429,"c":592.7007700071,"v":360811.9124219614,"t":1720346400}
+{"o":592.7007700071,"h":594.7302955432,"l":590.7265617229,"c":593.8200049851,"v":418191.6244116918,"t":1720350000}
+{"o":593.8200049851,"h":597.4603219381,"l":588.691480765,"c":592.8050345734,"v":388291.9671680512,"t":1720353600}
+{"o":592.8050345734,"h":592.9664281414,"l":579.1395172836,"c":580.5184799844,"v":515776.5437616388,"t":1720357200}
+{"o":580.5184799844,"h":582.6941680263,"l":575.2741194729,"c":581.3359462016,"v":534130.6551056954,"t":1720360800}
+{"o":581.3359462016,"h":585.9191476637,"l":577.1783256998,"c":581.6826585553,"v":475926.1817509703,"t":1720364400}
+{"o":581.6826585553,"h":588.4941141191,"l":580.5254373962,"c":586.7672705156,"v":435523.5580831851,"t":1720368000}
+{"o":586.7672705156,"h":589.3583767972,"l":582.2379640321,"c":588.5123923096,"v":420614.3771912426,"t":1720371600}
+{"o":588.5123923096,"h":592.3053047204,"l":585.0035385811,"c":585.3271806,"v":385852.7642268648,"t":1720375200}
+{"o":585.3271806,"h":587.269752397,"l":581.8930736811,"c":582.8694524674,"v":387539.7323783992,"t":1720378800}
+{"o":582.8694524674,"h":585.0143533205,"l":579.1279830431,"c":580.596260162,"v":419226.2272878431,"t":1720382400}
+{"o":580.596260162,"h":580.9907261838,"l":564.6720186466,"c":569.7336825417,"v":585211.0202853159,"t":1720386000}
+{"o":569.7336825417,"h":573.3456958846,"l":562.116188261,"c":564.433112027,"v":446431.4396798261,"t":1720389600}
+{"o":564.433112027,"h":567.2603251845,"l":553.7316887609,"c":558.4883288457,"v":676291.2808796497,"t":1720393200}
+{"o":558.4883288457,"h":564.3346641391,"l":546.3668265208,"c":547.8656733328,"v":647867.0323615358,"t":1720396800}
+{"o":547.8656733328,"h":550.9535036101,"l":531.0123833469,"c":550.2449130858,"v":817420.7844663307,"t":1720400400}
+{"o":550.2449130858,"h":561.0905279412,"l":545.5614535049,"c":555.8023824822,"v":621088.0729438713,"t":1720404000}
+{"o":555.8023824822,"h":560.474443136,"l":552.2076359165,"c":554.8723855587,"v":394218.3430524495,"t":1720407600}
+{"o":554.8723855587,"h":566.470398069,"l":551.3622093644,"c":564.7176370871,"v":423557.4511331461,"t":1720411200}
+{"o":564.7176370871,"h":568.4919728565,"l":559.8276646505,"c":563.7525282659,"v":401463.6853669541,"t":1720414800}
+{"o":563.7525282659,"h":567.5918853173,"l":560.3972209525,"c":562.7149343257,"v":398131.1415566601,"t":1720418400}
+{"o":562.7149343257,"h":564.1364183378,"l":558.4749225347,"c":562.9293323194,"v":402007.8592896141,"t":1720422000}
+{"o":562.9293323194,"h":596.5829128986,"l":561.6875912909,"c":596.2186514076,"v":824873.7987334527,"t":1720425600}
+{"o":596.2186514076,"h":601.3229480993,"l":589.7167738288,"c":592.5094038757,"v":706988.9583203971,"t":1720429200}
+{"o":592.5094038757,"h":598.0028101169,"l":585.0550911699,"c":587.3918370363,"v":502339.3796130496,"t":1720432800}
+{"o":587.3918370363,"h":601.5838286803,"l":587.0369917696,"c":596.4907662459,"v":498641.2902834364,"t":1720436400}
+{"o":596.4907662459,"h":602.3701682465,"l":591.338888099,"c":596.1704751462,"v":480572.5239941087,"t":1720440000}
+{"o":596.1704751462,"h":600.0854323548,"l":592.663888814,"c":596.9229390147,"v":622486.2741010414,"t":1720443600}
+{"o":596.9229390147,"h":600.5406898519,"l":567.3950677248,"c":586.8303715447,"v":991997.8577784733,"t":1720447200}
+{"o":586.8303715447,"h":594.9325854743,"l":579.9490753506,"c":582.7681018814,"v":738949.3877322805,"t":1720450800}
+{"o":582.7681018814,"h":588.0812055487,"l":571.9218227276,"c":579.4684453814,"v":747343.5709710331,"t":1720454400}
+{"o":579.4684453814,"h":584.7038408728,"l":576.0826525833,"c":581.3103773756,"v":709521.8340492779,"t":1720458000}
+{"o":581.3103773756,"h":586.2274256438,"l":578.7403651103,"c":584.9372320703,"v":533880.9908435933,"t":1720461600}
+{"o":584.9372320703,"h":587.8147441037,"l":582.1746138908,"c":586.9996179005,"v":436221.4556645715,"t":1720465200}
+{"o":586.9996179005,"h":595.6995630213,"l":583.0007140586,"c":588.3138835539,"v":532153.4309421378,"t":1720468800}
+{"o":588.3138835539,"h":598.7069927846,"l":587.4260753171,"c":594.4875057483,"v":596850.5561715915,"t":1720472400}
+{"o":594.4875057483,"h":598.6295047438,"l":592.5000640211,"c":595.3972150687,"v":449747.0395298139,"t":1720476000}
+{"o":595.3972150687,"h":596.2988463491,"l":587.6245854562,"c":593.6642916134,"v":547241.5604348236,"t":1720479600}
+{"o":593.6642916134,"h":593.6642916134,"l":583.7674572299,"c":586.4295447759,"v":785473.7281446257,"t":1720483200}
+{"o":586.4295447759,"h":598.9991432474,"l":575.9061875551,"c":577.3314919438,"v":612206.0245988207,"t":1720486800}
+{"o":577.3314919438,"h":588.7578384794,"l":574.2198100007,"c":588.181763969,"v":445698.1555007183,"t":1720490400}
+{"o":588.181763969,"h":592.0034720648,"l":582.8940714209,"c":590.8801158568,"v":497467.4654108101,"t":1720494000}
+{"o":590.8801158568,"h":596.0520263655,"l":589.4478025193,"c":592.4095574173,"v":460415.3720568548,"t":1720497600}
+{"o":592.4095574173,"h":595.8177516715,"l":591.0871763855,"c":595.5047117063,"v":454709.0468169341,"t":1720501200}
+{"o":595.5047117063,"h":603.2675732539,"l":592.7174259989,"c":600.4642450298,"v":492704.8244554839,"t":1720504800}
+{"o":600.4642450298,"h":603.1358355563,"l":596.7864479355,"c":597.8559689838,"v":425737.6000128931,"t":1720508400}
+{"o":597.8559689838,"h":606.6195879016,"l":595.2193257756,"c":599.6932632019,"v":444273.6198395443,"t":1720512000}
+{"o":599.6932632019,"h":602.69403308,"l":596.1679634905,"c":596.5524677633,"v":367393.1998626846,"t":1720515600}
+{"o":596.5524677633,"h":598.0954533699,"l":592.5416976265,"c":595.0376502012,"v":370325.7441854259,"t":1720519200}
+{"o":595.0376502012,"h":597.9200150909,"l":590.3106409695,"c":597.286235237,"v":404425.3610221427,"t":1720522800}
+{"o":597.286235237,"h":598.7661303995,"l":592.641209581,"c":593.3354934903,"v":334338.2342936791,"t":1720526400}
+{"o":593.3354934903,"h":595.4361888108,"l":587.79494512,"c":591.7560296982,"v":557995.481824737,"t":1720530000}
+{"o":591.7560296982,"h":601.3847019101,"l":585.3540169847,"c":585.5234073711,"v":679936.7378977146,"t":1720533600}
+{"o":585.5234073711,"h":591.7950475437,"l":583.4851092987,"c":591.3610375695,"v":533254.1306221337,"t":1720537200}
+{"o":591.3610375695,"h":600.1509002674,"l":589.5266380307,"c":600.1509002674,"v":530757.983969096,"t":1720540800}
+{"o":600.1509002674,"h":601.8815639598,"l":593.1793214684,"c":595.1029917784,"v":481164.1867945208,"t":1720544400}
+{"o":595.1029917784,"h":602.9424609431,"l":593.3329420784,"c":600.0608632019,"v":567974.3287946231,"t":1720548000}
+{"o":600.0608632019,"h":600.3928672365,"l":596.0687235841,"c":597.8878149774,"v":542218.5674688392,"t":1720551600}
+{"o":597.8878149774,"h":603.94836068,"l":597.2942393494,"c":600.1393169519,"v":476530.965465136,"t":1720555200}
+{"o":600.1393169519,"h":603.1936231544,"l":596.9328394019,"c":597.5734147071,"v":381465.2329936979,"t":1720558800}
+{"o":597.5734147071,"h":600.9215385174,"l":590.8503465484,"c":596.1481156168,"v":470411.85995593,"t":1720562400}
+{"o":596.1481156168,"h":598.9206819788,"l":594.7126104922,"c":596.3697930189,"v":472602.0507699773,"t":1720566000}
+{"o":596.3697930189,"h":596.6235401326,"l":586.2811263503,"c":586.8013191721,"v":462356.8191102295,"t":1720569600}
+{"o":586.8013191721,"h":593.4821618225,"l":584.5614629215,"c":591.4002227925,"v":419685.6430075396,"t":1720573200}
+{"o":591.4002227925,"h":595.3262315444,"l":588.2333610908,"c":594.6926658422,"v":373723.4798625031,"t":1720576800}
+{"o":594.6926658422,"h":598.2483482319,"l":592.4542281787,"c":597.8044199497,"v":341962.2014566052,"t":1720580400}
+{"o":597.8044199497,"h":614.3098774773,"l":597.7888489502,"c":612.6577571231,"v":544832.5979582431,"t":1720584000}
+{"o":612.6577571231,"h":616.3545002645,"l":606.5664802338,"c":607.6996674504,"v":442582.0085950073,"t":1720587600}
+{"o":607.6996674504,"h":611.7290460018,"l":605.3198870268,"c":611.315866888,"v":372923.6984087117,"t":1720591200}
+{"o":611.315866888,"h":611.7611255412,"l":604.0969902757,"c":608.0470121907,"v":355798.8118433886,"t":1720594800}
+{"o":608.0470121907,"h":609.5475350976,"l":604.5592469878,"c":607.2965612744,"v":365962.2799747619,"t":1720598400}
+{"o":607.2965612744,"h":607.3358130561,"l":600.530557999,"c":603.3617232634,"v":381445.2210711609,"t":1720602000}
+{"o":603.3617232634,"h":607.2374685648,"l":601.8667930472,"c":607.0515468602,"v":375954.5003533348,"t":1720605600}
+{"o":607.0515468602,"h":607.3345926272,"l":600.2713045555,"c":602.3101705646,"v":392707.6922739238,"t":1720609200}
+{"o":602.3101705646,"h":604.0551408158,"l":593.2605886948,"c":598.958192962,"v":567411.42219001,"t":1720612800}
+{"o":598.958192962,"h":602.8903758641,"l":595.2043757997,"c":598.3029706672,"v":612797.066012159,"t":1720616400}
+{"o":598.3029706672,"h":600.9158516626,"l":591.0624351058,"c":593.8381399192,"v":509692.2127064443,"t":1720620000}
+{"o":593.8381399192,"h":597.8533294316,"l":590.4307287731,"c":595.307424596,"v":990190.0194930144,"t":1720623600}
+{"o":595.307424596,"h":601.4767838478,"l":594.2098342043,"c":595.5478866364,"v":440997.2011981402,"t":1720627200}
+{"o":595.5478866364,"h":597.3471844023,"l":591.8664686134,"c":596.5405204139,"v":435190.6511650305,"t":1720630800}
+{"o":596.5405204139,"h":598.6725900454,"l":594.418125044,"c":595.7405589489,"v":473433.9773272444,"t":1720634400}
+{"o":595.7405589489,"h":597.996240509,"l":593.4955237628,"c":596.5767721041,"v":485196.3964347927,"t":1720638000}
+{"o":596.5767721041,"h":598.5897098494,"l":594.247649502,"c":595.7043086827,"v":397301.6905068492,"t":1720641600}
+{"o":595.7043086827,"h":597.4666478841,"l":593.0340183899,"c":597.1457955734,"v":362693.7914521456,"t":1720645200}
+{"o":597.1457955734,"h":600.4610992333,"l":596.7630728417,"c":598.7243889528,"v":332447.2934655145,"t":1720648800}
+{"o":598.7243889528,"h":602.3998848164,"l":597.3898732918,"c":600.5752613283,"v":352858.4293778132,"t":1720652400}
+{"o":600.5752613283,"h":600.5752613283,"l":593.6081847842,"c":599.1785737029,"v":391169.531095761,"t":1720656000}
+{"o":599.1785737029,"h":605.0160706825,"l":595.0111554532,"c":603.8391627355,"v":422195.178548176,"t":1720659600}
+{"o":603.8391627355,"h":605.5919266639,"l":599.2797379457,"c":599.2797379457,"v":407606.4791829268,"t":1720663200}
+{"o":599.2797379457,"h":600.1796141492,"l":588.5806509063,"c":593.1492936104,"v":393164.1191655749,"t":1720666800}
+{"o":593.1492936104,"h":595.9904370238,"l":592.1481724138,"c":594.4466825357,"v":318101.339574535,"t":1720670400}
+{"o":594.4466825357,"h":597.6623296832,"l":592.9479509423,"c":596.9246260334,"v":325019.9180183523,"t":1720674000}
+{"o":596.9246260334,"h":599.5161214645,"l":595.5850552989,"c":598.1045613549,"v":325150.3566616194,"t":1720677600}
+{"o":598.1045613549,"h":602.7327697958,"l":596.7071632129,"c":600.7742926759,"v":351514.791539403,"t":1720681200}
+{"o":600.7742926759,"h":604.5037403205,"l":600.7742926759,"c":602.4132344666,"v":387202.8200313373,"t":1720684800}
+{"o":602.4132344666,"h":604.4913643895,"l":601.8374082915,"c":603.3442838385,"v":344030.1387993866,"t":1720688400}
+{"o":603.3442838385,"h":605.1547200073,"l":601.025242337,"c":604.7869073029,"v":409439.959266478,"t":1720692000}
+{"o":604.7869073029,"h":610.5351867814,"l":604.6378093191,"c":609.084036659,"v":350337.1897598565,"t":1720695600}
+{"o":609.084036659,"h":618.5673302223,"l":606.6800452939,"c":609.492441737,"v":635060.9534071966,"t":1720699200}
+{"o":609.492441737,"h":609.9190776566,"l":601.600867444,"c":603.674858226,"v":619479.49509898,"t":1720702800}
+{"o":603.674858226,"h":604.806265597,"l":593.7457490419,"c":597.083775818,"v":597295.5506251164,"t":1720706400}
+{"o":597.083775818,"h":598.7636735738,"l":582.4811130235,"c":586.9434868013,"v":553304.5346460353,"t":1720710000}
+{"o":586.9434868013,"h":593.3306081682,"l":582.4295818296,"c":590.2779743477,"v":529238.5089145227,"t":1720713600}
+{"o":590.2779743477,"h":593.1866444679,"l":585.790216666,"c":589.7769792965,"v":536011.4700606554,"t":1720717200}
+{"o":589.7769792965,"h":592.6771759385,"l":588.4623712795,"c":591.796202367,"v":396003.4037139569,"t":1720720800}
+{"o":591.796202367,"h":592.3902449479,"l":581.7246875798,"c":582.9036490091,"v":477045.2312580227,"t":1720724400}
+{"o":582.9036490091,"h":587.5195480638,"l":578.9809390582,"c":584.6599512609,"v":536673.9437157301,"t":1720728000}
+{"o":584.6599512609,"h":586.8360506574,"l":579.9164973658,"c":583.2565740471,"v":434790.9870106383,"t":1720731600}
+{"o":583.2565740471,"h":585.2965793267,"l":580.1791214597,"c":583.7291580715,"v":395488.7135507265,"t":1720735200}
+{"o":583.7291580715,"h":584.6901609382,"l":578.9778177516,"c":579.2565511248,"v":394716.3377949732,"t":1720738800}
+{"o":579.2565511248,"h":585.1882086495,"l":578.1075525749,"c":579.7173062861,"v":417248.1711638613,"t":1720742400}
+{"o":579.7173062861,"h":582.2187757703,"l":570.4821180906,"c":581.6442758892,"v":522926.1087710114,"t":1720746000}
+{"o":581.6442758892,"h":589.7215425324,"l":579.5853982657,"c":589.16379567,"v":351480.8502693304,"t":1720749600}
+{"o":589.16379567,"h":589.16379567,"l":580.8972695874,"c":582.6800386181,"v":403705.7232341668,"t":1720753200}
+{"o":582.6800386181,"h":584.0877111907,"l":578.1219521453,"c":580.9298879043,"v":374401.0234814097,"t":1720756800}
+{"o":580.9298879043,"h":581.3617670848,"l":576.5433632117,"c":578.7121170795,"v":321856.5040246532,"t":1720760400}
+{"o":578.7121170795,"h":585.6639347124,"l":578.0039041776,"c":581.7104211089,"v":316270.2583974063,"t":1720764000}
+{"o":581.7104211089,"h":583.5566632012,"l":574.372858273,"c":578.1804001764,"v":315978.1845642803,"t":1720767600}
+{"o":578.1804001764,"h":579.8600452069,"l":576.1266611071,"c":579.6487717736,"v":327596.2905157259,"t":1720771200}
+{"o":579.6487717736,"h":580.1339593199,"l":573.1811767979,"c":574.764605853,"v":322207.3411233291,"t":1720774800}
+{"o":574.764605853,"h":579.8713166901,"l":572.0103382673,"c":579.6389723807,"v":331511.694057518,"t":1720778400}
+{"o":579.6389723807,"h":580.9982688447,"l":578.0873669843,"c":580.1442231059,"v":292965.0005815951,"t":1720782000}
+{"o":580.1442231059,"h":587.7115988355,"l":579.3884656167,"c":584.9912594535,"v":442141.3095462506,"t":1720785600}
+{"o":584.9912594535,"h":595.6407714457,"l":584.3583530684,"c":593.4126950306,"v":481197.4168581703,"t":1720789200}
+{"o":593.4126950306,"h":595.1799098349,"l":588.9670765462,"c":589.7068907776,"v":470151.2840310354,"t":1720792800}
+{"o":589.7068907776,"h":596.1553468929,"l":589.4187576686,"c":593.664910626,"v":465314.62933915,"t":1720796400}
+{"o":593.664910626,"h":596.3546835627,"l":589.4111819502,"c":592.0582527938,"v":373717.2056858873,"t":1720800000}
+{"o":592.0582527938,"h":595.1931863619,"l":589.8678329371,"c":594.3171980794,"v":405635.6352824556,"t":1720803600}
+{"o":594.3171980794,"h":601.2618167932,"l":592.7504122876,"c":598.4666914538,"v":557041.3578026282,"t":1720807200}
+{"o":598.4666914538,"h":599.4228177917,"l":592.0531453832,"c":592.5162177044,"v":501125.1766192276,"t":1720810800}
+{"o":592.5162177044,"h":593.0237087967,"l":584.603677168,"c":590.5424359437,"v":417951.0372513678,"t":1720814400}
+{"o":590.5424359437,"h":591.5578728135,"l":588.2606007146,"c":591.2002003333,"v":367082.1758355548,"t":1720818000}
+{"o":591.2002003333,"h":593.6900812931,"l":590.1959727882,"c":593.6900812931,"v":289633.8642782128,"t":1720821600}
+{"o":593.6900812931,"h":596.7906244188,"l":592.4619452667,"c":596.3871047503,"v":298949.1145233408,"t":1720825200}
+{"o":596.3871047503,"h":596.7076965798,"l":593.0237712986,"c":594.7550721932,"v":332414.4468712399,"t":1720828800}
+{"o":594.7550721932,"h":598.3440550894,"l":593.9576609378,"c":594.8437041822,"v":300329.2566137347,"t":1720832400}
+{"o":594.8437041822,"h":595.2821936039,"l":591.6092418633,"c":594.8212992203,"v":242527.0318058105,"t":1720836000}
+{"o":594.8212992203,"h":595.9557720184,"l":593.4786323153,"c":593.7155990436,"v":265637.8598647113,"t":1720839600}
+{"o":593.7155990436,"h":594.2204439346,"l":590.6085863171,"c":591.1054489416,"v":283818.9223297379,"t":1720843200}
+{"o":591.1054489416,"h":595.4945312342,"l":590.1691715988,"c":595.4945312342,"v":294706.668061144,"t":1720846800}
+{"o":595.4945312342,"h":596.7515015034,"l":593.4742516184,"c":594.3631831135,"v":295041.9977639352,"t":1720850400}
+{"o":594.3631831135,"h":596.3392358116,"l":593.0691603739,"c":596.0282997253,"v":273923.7153595199,"t":1720854000}
+{"o":596.0282997253,"h":597.2058412499,"l":592.4605059322,"c":592.7987878475,"v":286257.8373889375,"t":1720857600}
+{"o":592.7987878475,"h":601.5924047524,"l":592.19333678,"c":601.3846341353,"v":380345.4376556767,"t":1720861200}
+{"o":601.3846341353,"h":602.6629538687,"l":593.5783459338,"c":595.9659403978,"v":385374.2685988417,"t":1720864800}
+{"o":595.9659403978,"h":597.5904574959,"l":594.1379422114,"c":597.297001227,"v":269786.4598555486,"t":1720868400}
+{"o":597.297001227,"h":599.1516634153,"l":595.566039896,"c":597.7783069411,"v":299162.3885087532,"t":1720872000}
+{"o":597.7783069411,"h":598.8170869525,"l":595.3881768956,"c":597.3344597512,"v":464531.6303176424,"t":1720875600}
+{"o":597.3344597512,"h":597.3687257963,"l":593.6289160071,"c":596.631375844,"v":325851.882195506,"t":1720879200}
+{"o":596.631375844,"h":599.0141173909,"l":594.8007693545,"c":598.5404446055,"v":323846.5193242672,"t":1720882800}
+{"o":598.5404446055,"h":600.3590579407,"l":593.8322676056,"c":595.2917734923,"v":432032.8840018091,"t":1720886400}
+{"o":595.2917734923,"h":596.2423839086,"l":593.9431736811,"c":595.435255729,"v":446292.7465814211,"t":1720890000}
+{"o":595.435255729,"h":596.4262275214,"l":593.4370018807,"c":594.2156177755,"v":308103.0410603503,"t":1720893600}
+{"o":594.2156177755,"h":596.7140134399,"l":594.0831654263,"c":596.08810595,"v":362875.2773827398,"t":1720897200}
+{"o":596.08810595,"h":597.6621920925,"l":595.4755965875,"c":595.9574445974,"v":404515.7710825208,"t":1720900800}
+{"o":595.9574445974,"h":597.8207482604,"l":594.3453812674,"c":597.8172019014,"v":362562.204919482,"t":1720904400}
+{"o":597.8172019014,"h":606.2532579764,"l":593.0930682155,"c":605.9361986823,"v":572550.981166507,"t":1720908000}
+{"o":605.9361986823,"h":612.6265154976,"l":603.288660263,"c":605.0654581178,"v":715800.3092422398,"t":1720911600}
+{"o":605.0654581178,"h":618.8919817531,"l":604.8325873558,"c":617.9138084103,"v":522328.0621005843,"t":1720915200}
+{"o":617.9138084103,"h":619.0369835921,"l":612.527405681,"c":617.9538149628,"v":527905.2273014511,"t":1720918800}
+{"o":617.9538149628,"h":619.1278213988,"l":610.4006145603,"c":612.545223152,"v":430858.160191827,"t":1720922400}
+{"o":612.545223152,"h":616.4810350975,"l":612.2978362551,"c":613.8213582052,"v":339775.6728077119,"t":1720926000}
+{"o":613.8213582052,"h":622.6942415388,"l":613.3724139085,"c":618.2075947184,"v":411323.2664318603,"t":1720929600}
+{"o":618.2075947184,"h":622.3642705568,"l":614.8752245046,"c":620.6908907767,"v":495864.0831183546,"t":1720933200}
+{"o":620.6908907767,"h":622.2503016338,"l":615.602505659,"c":616.1169224758,"v":370328.4841020869,"t":1720936800}
+{"o":616.1169224758,"h":619.0831402117,"l":615.3081437463,"c":617.2695639538,"v":329082.6713437625,"t":1720940400}
+{"o":617.2695639538,"h":620.7967791838,"l":617.2695639538,"c":619.9189966404,"v":360828.8563256355,"t":1720944000}
+{"o":619.9189966404,"h":626.4678544302,"l":618.4640216265,"c":624.9802690356,"v":461242.1344625698,"t":1720947600}
+{"o":624.9802690356,"h":625.7719945906,"l":618.3324434981,"c":618.6894161921,"v":384872.8424852718,"t":1720951200}
+{"o":618.6894161921,"h":621.0281565841,"l":617.2279857734,"c":617.7718186325,"v":428458.6770938764,"t":1720954800}
+{"o":617.7718186325,"h":618.3167732222,"l":612.7338641703,"c":613.7592113915,"v":379244.3762534572,"t":1720958400}
+{"o":613.7592113915,"h":617.3903854918,"l":613.5784591761,"c":615.7954095918,"v":459894.0211440224,"t":1720962000}
+{"o":615.7954095918,"h":618.7243436895,"l":611.6882010883,"c":618.1005567968,"v":465815.6961830557,"t":1720965600}
+{"o":618.1005567968,"h":622.7598953285,"l":616.6920001835,"c":622.0062648154,"v":549241.5869580362,"t":1720969200}
+{"o":622.0062648154,"h":622.2566087433,"l":618.5945557809,"c":620.2519491235,"v":438280.4650724581,"t":1720972800}
+{"o":620.2519491235,"h":620.8550684458,"l":616.9277661305,"c":618.7305641788,"v":432556.0489303783,"t":1720976400}
+{"o":618.7305641788,"h":619.2022134015,"l":617.3522976228,"c":618.5915048271,"v":418842.5055538478,"t":1720980000}
+{"o":618.5915048271,"h":619.5142934309,"l":616.7188344048,"c":619.330248669,"v":324775.1506985594,"t":1720983600}
+{"o":619.330248669,"h":623.8887579917,"l":618.6200544661,"c":620.8904468841,"v":336363.6731644846,"t":1720987200}
+{"o":620.8904468841,"h":632.0949634168,"l":620.2482743168,"c":631.6653868064,"v":441389.8778969836,"t":1720990800}
+{"o":631.6653868064,"h":632.3478783436,"l":625.1788115151,"c":627.7229505333,"v":462640.5336586063,"t":1720994400}
+{"o":627.7229505333,"h":633.4777390718,"l":626.9858445029,"c":629.6118994169,"v":392919.3988252489,"t":1720998000}
+{"o":629.6118994169,"h":643.0214382938,"l":626.8796560512,"c":640.9664971461,"v":465310.1628106236,"t":1721001600}
+{"o":640.9664971461,"h":645.715883371,"l":638.7538353465,"c":643.1634758087,"v":434481.4851178108,"t":1721005200}
+{"o":643.1634758087,"h":648.4697264794,"l":641.753701312,"c":647.7443955851,"v":408511.5220850468,"t":1721008800}
+{"o":647.7443955851,"h":648.3940233708,"l":643.0882012764,"c":645.8274831952,"v":370775.0310991541,"t":1721012400}
+{"o":645.8274831952,"h":648.3344667216,"l":642.5256887769,"c":647.8765886258,"v":376714.109688707,"t":1721016000}
+{"o":647.8765886258,"h":649.04157516,"l":645.9041256894,"c":648.0531445186,"v":376021.7480286981,"t":1721019600}
+{"o":648.0531445186,"h":655.8004045623,"l":646.9333366691,"c":652.807579103,"v":411817.8562263376,"t":1721023200}
+{"o":652.807579103,"h":657.1576930693,"l":652.4864677227,"c":653.5480047284,"v":453053.6004221408,"t":1721026800}
+{"o":653.5480047284,"h":657.0107111893,"l":650.5614727751,"c":651.517862482,"v":444879.5811994719,"t":1721030400}
+{"o":651.517862482,"h":652.0428872527,"l":648.0293610383,"c":649.1325861629,"v":428029.5914127058,"t":1721034000}
+{"o":649.1325861629,"h":650.5709349778,"l":645.0849652357,"c":645.447923025,"v":367758.8712913395,"t":1721037600}
+{"o":645.447923025,"h":648.3305505327,"l":643.9692258038,"c":646.5662682763,"v":362046.676669135,"t":1721041200}
+{"o":617.9546991367,"h":626.1833126534,"l":616.196497173,"c":617.9546991367,"v":312494.312934056,"t":1713844800}
+{"o":617.9546991367,"h":623.9004386183,"l":616.9688042707,"c":621.5565264163,"v":303817.8751868127,"t":1713848400}
+{"o":621.5565264163,"h":623.38350684,"l":614.4533700029,"c":616.5005480453,"v":296381.3269971265,"t":1713852000}
+{"o":616.5005480453,"h":618.1360306791,"l":610.7672326479,"c":613.3941666948,"v":303877.0058149913,"t":1713855600}
+{"o":613.3941666948,"h":617.6025316527,"l":611.1079748627,"c":616.0877345598,"v":322383.9291908531,"t":1713859200}
+{"o":616.0877345598,"h":617.4562118193,"l":612.3911254484,"c":614.1190837729,"v":280708.8859274877,"t":1713862800}
+{"o":614.1190837729,"h":621.0140796129,"l":612.4080321932,"c":619.0880926448,"v":258907.2087385372,"t":1713866400}
+{"o":619.0880926448,"h":619.9712086032,"l":612.5359841122,"c":615.3353037073,"v":323953.2565861609,"t":1713870000}
+{"o":615.3353037073,"h":618.583173099,"l":613.3243821997,"c":617.5949753759,"v":396729.3899757725,"t":1713873600}
+{"o":617.5949753759,"h":624.5906801666,"l":613.9171430402,"c":623.4998233464,"v":476516.7865815518,"t":1713877200}
+{"o":623.4998233464,"h":632.7428869688,"l":621.0576868211,"c":632.149575051,"v":585741.3756162369,"t":1713880800}
+{"o":632.149575051,"h":637.7821398741,"l":628.2732180148,"c":630.1420988408,"v":617954.0017064428,"t":1713884400}
+{"o":630.1420988408,"h":636.2078721518,"l":628.0802763536,"c":631.1731453666,"v":506651.2275872825,"t":1713888000}
+{"o":631.1731453666,"h":641.1124421078,"l":628.7454204198,"c":635.5975787992,"v":480988.5096347627,"t":1713891600}
+{"o":635.5975787992,"h":637.8107272254,"l":621.202061332,"c":626.5986407811,"v":491372.108402933,"t":1713895200}
+{"o":626.5986407811,"h":627.2605161613,"l":619.0110473181,"c":620.2611373637,"v":416885.9413217828,"t":1713898800}
+{"o":620.2611373637,"h":621.42976736,"l":612.8381393196,"c":616.2297424138,"v":460593.1176486678,"t":1713902400}
+{"o":616.2297424138,"h":619.5268489374,"l":612.8593517514,"c":615.3792935957,"v":438468.0286518475,"t":1713906000}
+{"o":615.3792935957,"h":617.6744890488,"l":610.8008668606,"c":611.7145992324,"v":398545.2136766309,"t":1713909600}
+{"o":611.7145992324,"h":612.2604623007,"l":608.540915535,"c":609.4485198829,"v":406244.8048252595,"t":1713913200}
+{"o":609.4485198829,"h":621.7059469323,"l":608.135550048,"c":616.7631506429,"v":526095.0701839073,"t":1713916800}
+{"o":616.7631506429,"h":626.0692838192,"l":616.7267363003,"c":621.9555232157,"v":490782.1074015835,"t":1713920400}
+{"o":621.9555232157,"h":623.226509352,"l":611.5614447339,"c":613.8999289397,"v":457677.3506804805,"t":1713924000}
+{"o":613.8999289397,"h":619.7160993374,"l":540.5087320536,"c":581.8247741252,"v":336570.1220860186,"t":1713927600}
+{"o":581.8247741252,"h":591.8440218287,"l":579.3080738297,"c":590.9317600202,"v":460904.5101160894,"t":1713931200}
+{"o":590.9317600202,"h":593.641357232,"l":580.3973964506,"c":581.7143367133,"v":421063.5804620817,"t":1713934800}
+{"o":581.7143367133,"h":584.8268351904,"l":577.900951731,"c":582.1840943765,"v":420826.1191206517,"t":1713938400}
+{"o":582.1840943765,"h":584.834412907,"l":580.0288760712,"c":581.1136680161,"v":319011.4462304103,"t":1713942000}
+{"o":581.1136680161,"h":583.0066675417,"l":576.9506489531,"c":578.7519248511,"v":333355.503423795,"t":1713945600}
+{"o":578.7519248511,"h":579.6553761581,"l":575.6838087111,"c":578.770659213,"v":316451.4349914287,"t":1713949200}
+{"o":578.770659213,"h":581.9469420344,"l":576.8377103291,"c":580.3110487928,"v":318655.7516947863,"t":1713952800}
+{"o":580.3110487928,"h":587.0736905385,"l":578.3591129099,"c":586.1869659805,"v":364146.7355393234,"t":1713956400}
+{"o":586.1869659805,"h":587.9814066316,"l":582.9416891776,"c":583.5830251631,"v":430625.1810833051,"t":1713960000}
+{"o":583.5830251631,"h":584.0968907016,"l":573.2162068812,"c":576.9820234133,"v":563572.8668081305,"t":1713963600}
+{"o":576.9820234133,"h":584.7167765313,"l":561.2182331577,"c":575.8321038053,"v":1004725.7168313626,"t":1713967200}
+{"o":575.8321038053,"h":576.8009492613,"l":557.5760878487,"c":561.8244680998,"v":1136277.3825815651,"t":1713970800}
+{"o":561.8244680998,"h":566.7993913583,"l":558.333959297,"c":562.9723931831,"v":769359.9068212159,"t":1713974400}
+{"o":562.9723931831,"h":571.3991276291,"l":560.9201531722,"c":565.1707750018,"v":475847.4839599354,"t":1713978000}
+{"o":565.1707750018,"h":566.0038486049,"l":549.0874021741,"c":551.2607638072,"v":505428.1113198026,"t":1713981600}
+{"o":551.2607638072,"h":561.2334068823,"l":547.1147011853,"c":555.9034112935,"v":633056.3788631925,"t":1713985200}
+{"o":555.9034112935,"h":558.3491045779,"l":502.895203988,"c":540.1296698476,"v":506150.505276756,"t":1713988800}
+{"o":540.1296698476,"h":544.7709471154,"l":537.4037137081,"c":543.7251755011,"v":387584.2394433666,"t":1713992400}
+{"o":543.7251755011,"h":544.0903305893,"l":525.9617265151,"c":527.4620187858,"v":420466.6403721416,"t":1713996000}
+{"o":527.4620187858,"h":531.962427865,"l":520.1055948553,"c":530.8366864821,"v":462187.7717592983,"t":1713999600}
+{"o":530.8366864821,"h":537.1635349389,"l":529.1641897714,"c":533.5093253826,"v":378589.2958672276,"t":1714003200}
+{"o":533.5093253826,"h":536.0441078445,"l":523.3822555194,"c":524.168212811,"v":379071.507693904,"t":1714006800}
+{"o":524.168212811,"h":570.3570681237,"l":519.7495453776,"c":542.535433747,"v":453017.1136738055,"t":1714010400}
+{"o":542.535433747,"h":545.0723328282,"l":538.5394049934,"c":540.2019250154,"v":362264.702956559,"t":1714014000}
+{"o":540.2019250154,"h":546.9863096393,"l":535.9889983365,"c":545.5316835521,"v":404874.5926807419,"t":1714017600}
+{"o":545.5316835521,"h":549.6000694062,"l":541.1348412269,"c":547.3336722865,"v":279489.8600690853,"t":1714021200}
+{"o":547.3336722865,"h":552.4756114189,"l":544.4272902673,"c":545.727285092,"v":413892.7040117689,"t":1714024800}
+{"o":545.727285092,"h":547.7087201678,"l":539.1308272107,"c":541.4494301331,"v":325000.8465470226,"t":1714028400}
+{"o":541.4494301331,"h":547.4256516926,"l":534.6103059193,"c":542.0719136083,"v":425060.7182032147,"t":1714032000}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":665.73848068,"t":1714035600}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":2447.95304219,"t":1714039200}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":171.859,"t":1714042800}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":74.52993797,"t":1714046400}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":262.22210971,"t":1714050000}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":1669.74291287,"t":1714053600}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":3508.34360905,"t":1714057200}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":6777.88136956,"t":1714060800}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":2181.2279191,"t":1714064400}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":1655.85208545,"t":1714068000}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":1659.65234731,"t":1714071600}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":217.15416673,"t":1714075200}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":233.06978683,"t":1714078800}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":447.04928276,"t":1714082400}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":716.83600989,"t":1714086000}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":1205.29920082,"t":1714089600}
+{"o":542.0719136083,"h":542.0719136083,"l":542.0719136083,"c":542.0719136083,"v":1174.78379187,"t":1714093200}
+{"o":542.0719136083,"h":542.0719136083,"l":531.4975982668,"c":534.1713502942,"v":452255.5834153345,"t":1714096800}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":418.095,"t":1714100400}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":1690.75937688,"t":1714104000}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":1086.39466154,"t":1714107600}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":678.34592356,"t":1714111200}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":13.793,"t":1714114800}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":77.15086808,"t":1714118400}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":185.25484706,"t":1714122000}
+{"o":534.1713502942,"h":534.1713502942,"l":534.1713502942,"c":534.1713502942,"v":470.8311996,"t":1714125600}
+{"o":534.1713502942,"h":534.1713502942,"l":526.9436383518,"c":530.0604145347,"v":340611.0052128735,"t":1714129200}
+{"o":530.0604145347,"h":534.3707798138,"l":526.8051742395,"c":529.5221381275,"v":438262.8032520072,"t":1714132800}
+{"o":529.5221381275,"h":535.6121368469,"l":522.6161138427,"c":534.5445157907,"v":576375.4525478893,"t":1714136400}
+{"o":534.5445157907,"h":541.9862858039,"l":528.9834386891,"c":531.0791627062,"v":569649.1008184903,"t":1714140000}
+{"o":531.0791627062,"h":533.0558247984,"l":525.7080560277,"c":528.1801254478,"v":594310.6037655679,"t":1714143600}
+{"o":528.1801254478,"h":530.5908265204,"l":524.7368994216,"c":526.2606051908,"v":434653.4695280562,"t":1714147200}
+{"o":526.2606051908,"h":532.0000486135,"l":525.9353648967,"c":530.9171528351,"v":435413.1123550754,"t":1714150800}
+{"o":530.9171528351,"h":533.6754778251,"l":529.7258497934,"c":533.5844734175,"v":421301.774528067,"t":1714154400}
+{"o":533.5844734175,"h":534.0755180016,"l":529.1247236533,"c":529.1247236533,"v":453770.3413724577,"t":1714158000}
+{"o":529.1247236533,"h":532.5327299228,"l":527.3602283949,"c":528.8440811395,"v":368064.5762290676,"t":1714161600}
+{"o":528.8440811395,"h":530.4681265578,"l":524.2876347058,"c":527.8561655331,"v":314123.253472189,"t":1714165200}
+{"o":527.8561655331,"h":528.4055158936,"l":513.5119375733,"c":515.4161136419,"v":494991.9559694025,"t":1714168800}
+{"o":515.4161136419,"h":518.1847985998,"l":510.8984501603,"c":515.1072607492,"v":510505.9718557947,"t":1714172400}
+{"o":515.1072607492,"h":533.6602698478,"l":504.2469729946,"c":524.0999988743,"v":605685.5022972911,"t":1714176000}
+{"o":524.0999988743,"h":528.3174998238,"l":503.1936649694,"c":517.928997276,"v":744190.4751847814,"t":1714179600}
+{"o":517.928997276,"h":525.7266032302,"l":516.2893975146,"c":519.354946495,"v":392756.7406295208,"t":1714183200}
+{"o":519.354946495,"h":525.2187729463,"l":518.0092947621,"c":523.0139761101,"v":336185.0636766378,"t":1714186800}
+{"o":523.0139761101,"h":526.6017447104,"l":522.4036015675,"c":525.5632415758,"v":326872.6043652624,"t":1714190400}
+{"o":525.5632415758,"h":526.1797275133,"l":519.9171750375,"c":522.247737914,"v":318895.662309933,"t":1714194000}
+{"o":522.247737914,"h":525.1821098799,"l":519.3658611868,"c":521.8077360632,"v":329788.5434155059,"t":1714197600}
+{"o":521.8077360632,"h":525.4454413595,"l":521.171751884,"c":522.1237462513,"v":312621.274179651,"t":1714201200}
+{"o":522.1237462513,"h":524.7044303587,"l":520.1482185532,"c":521.4588670784,"v":258878.6520508506,"t":1714204800}
+{"o":521.4588670784,"h":524.3990827398,"l":520.0753200807,"c":521.7612673398,"v":277969.9515292651,"t":1714208400}
+{"o":521.7612673398,"h":523.2187272225,"l":519.3392807911,"c":520.3476570045,"v":317583.2038286683,"t":1714212000}
+{"o":520.3476570045,"h":523.6471901937,"l":517.9070428356,"c":521.1929613185,"v":381328.1072204228,"t":1714215600}
+{"o":521.1929613185,"h":528.2013735129,"l":520.2839793708,"c":526.5321865391,"v":378500.8642235592,"t":1714219200}
+{"o":526.5321865391,"h":536.8845913901,"l":525.1454826274,"c":532.564639716,"v":357359.1147229908,"t":1714222800}
+{"o":532.564639716,"h":536.2965606625,"l":526.1418925044,"c":527.8423847605,"v":387405.6586316804,"t":1714226400}
+{"o":527.8423847605,"h":530.3881022272,"l":524.0267913335,"c":525.6548005975,"v":385743.1454861152,"t":1714230000}
+{"o":525.6548005975,"h":530.0446757907,"l":524.9653388645,"c":527.9870525095,"v":359237.9800427768,"t":1714233600}
+{"o":527.9870525095,"h":543.9578933125,"l":524.8541907316,"c":539.177753209,"v":414380.7433281915,"t":1714237200}
+{"o":539.177753209,"h":542.5434573527,"l":531.4488389594,"c":537.7592781712,"v":464663.1133755957,"t":1714240800}
+{"o":537.7592781712,"h":541.874160571,"l":535.8521143495,"c":541.5554556269,"v":281596.9824545392,"t":1714244400}
+{"o":541.5554556269,"h":544.9993918994,"l":536.2129012242,"c":537.4804056721,"v":286589.8120949581,"t":1714248000}
+{"o":537.4804056721,"h":538.6451558229,"l":532.7790612683,"c":534.89936961,"v":272753.0021636431,"t":1714251600}
+{"o":534.89936961,"h":536.5763715734,"l":532.7545221468,"c":535.2440968614,"v":274631.3346573066,"t":1714255200}
+{"o":535.2440968614,"h":540.3166152285,"l":535.1523571644,"c":538.0702371494,"v":274606.6785503349,"t":1714258800}
+{"o":538.0702371494,"h":541.3119137854,"l":535.7916956692,"c":540.1640300478,"v":300582.8197680037,"t":1714262400}
+{"o":540.1640300478,"h":545.7058856153,"l":538.1193461106,"c":544.8498121024,"v":279750.1570697902,"t":1714266000}
+{"o":544.8498121024,"h":557.9575628911,"l":542.5352104363,"c":548.4084932632,"v":398804.5536049353,"t":1714269600}
+{"o":548.4084932632,"h":551.1892881431,"l":545.1129839274,"c":547.4053082369,"v":345876.0019544784,"t":1714273200}
+{"o":547.4053082369,"h":548.2919782985,"l":542.194584446,"c":544.3694222469,"v":252095.5638791799,"t":1714276800}
+{"o":544.3694222469,"h":549.7102362792,"l":541.9470243047,"c":546.2901882852,"v":367254.5635347785,"t":1714280400}
+{"o":546.2901882852,"h":548.3854095975,"l":544.2180546071,"c":547.6449820099,"v":255921.8368350926,"t":1714284000}
+{"o":547.6449820099,"h":549.9599003545,"l":545.4294799778,"c":546.3229819817,"v":272546.2955430678,"t":1714287600}
+{"o":546.3229819817,"h":569.4520029756,"l":541.6028869318,"c":557.0971292495,"v":297465.8628070836,"t":1714291200}
+{"o":557.0971292495,"h":559.6343562782,"l":554.7732574837,"c":556.0815401697,"v":402124.7165408551,"t":1714294800}
+{"o":556.0815401697,"h":557.4564823117,"l":551.911342183,"c":555.7024224308,"v":291145.2062770055,"t":1714298400}
+{"o":555.7024224308,"h":556.5975430362,"l":550.2923824951,"c":551.5505010672,"v":273191.3334072767,"t":1714302000}
+{"o":551.5505010672,"h":554.3207172814,"l":550.5517028773,"c":553.6035072071,"v":262821.7095021085,"t":1714305600}
+{"o":553.6035072071,"h":558.2988548017,"l":551.7140423062,"c":557.0249840467,"v":300278.1869500582,"t":1714309200}
+{"o":557.0249840467,"h":557.4398656268,"l":553.2620318149,"c":555.2053893576,"v":376358.4587155574,"t":1714312800}
+{"o":555.2053893576,"h":557.1980519077,"l":553.7082912547,"c":554.4320216311,"v":372263.411560921,"t":1714316400}
+{"o":554.4320216311,"h":558.149989815,"l":553.8309348047,"c":556.3261141841,"v":372747.3835572156,"t":1714320000}
+{"o":556.3261141841,"h":558.7736781556,"l":554.7590049659,"c":558.6151725282,"v":303296.5760293212,"t":1714323600}
+{"o":558.6151725282,"h":562.3508313906,"l":556.4879859337,"c":561.7412489625,"v":332936.3721642818,"t":1714327200}
+{"o":561.7412489625,"h":562.3361440757,"l":554.93658681,"c":555.4378339413,"v":319572.4789362359,"t":1714330800}
+{"o":555.4378339413,"h":556.2768953763,"l":550.6778552852,"c":553.857685292,"v":286141.0907265401,"t":1714334400}
+{"o":553.857685292,"h":555.0495403706,"l":551.4858415521,"c":551.9921987456,"v":294781.772918627,"t":1714338000}
+{"o":551.9921987456,"h":553.5195582964,"l":540.3138574427,"c":543.1774021435,"v":395504.5120243416,"t":1714341600}
+{"o":543.1774021435,"h":543.1952620163,"l":535.2365920668,"c":539.0892248925,"v":382845.261557417,"t":1714345200}
+{"o":539.0892248925,"h":542.7095099189,"l":536.8838910593,"c":540.6374158365,"v":380763.1814453778,"t":1714348800}
+{"o":540.6374158365,"h":542.9873144301,"l":537.5904703217,"c":541.5196589753,"v":644008.3897865817,"t":1714352400}
+{"o":541.5196589753,"h":542.3831076679,"l":530.7927878498,"c":532.779400864,"v":597445.8894483106,"t":1714356000}
+{"o":532.779400864,"h":533.8848800711,"l":526.3916294732,"c":527.3969024007,"v":453091.7031476182,"t":1714359600}
+{"o":527.3969024007,"h":533.4545854539,"l":525.12754668,"c":532.0670582818,"v":455186.9658860646,"t":1714363200}
+{"o":532.0670582818,"h":534.6717740034,"l":529.2960283418,"c":534.1359916681,"v":302352.9050135968,"t":1714366800}
+{"o":534.1359916681,"h":534.3665171621,"l":523.9783654324,"c":527.2247579175,"v":393077.4908745327,"t":1714370400}
+{"o":527.2247579175,"h":529.0137211113,"l":525.0729517796,"c":527.246156436,"v":361949.6821025995,"t":1714374000}
+{"o":527.246156436,"h":528.4504438006,"l":522.4850931148,"c":526.954200006,"v":304389.8497314777,"t":1714377600}
+{"o":526.954200006,"h":531.6684390657,"l":525.539492928,"c":529.5628186378,"v":334569.522230992,"t":1714381200}
+{"o":529.5628186378,"h":534.3007276374,"l":526.4128476842,"c":528.5253203359,"v":328788.5810724763,"t":1714384800}
+{"o":528.5253203359,"h":529.5342786171,"l":524.5486670763,"c":526.2330312726,"v":286950.1948648567,"t":1714388400}
+{"o":526.2330312726,"h":531.4234274919,"l":523.2057560215,"c":531.2390633537,"v":457369.5747427269,"t":1714392000}
+{"o":531.2390633537,"h":534.0436778498,"l":523.8209237723,"c":526.626474873,"v":513259.7194112206,"t":1714395600}
+{"o":526.626474873,"h":536.996117947,"l":525.0518887672,"c":534.0391659959,"v":497136.6791033817,"t":1714399200}
+{"o":534.0391659959,"h":535.9682944355,"l":530.0109487542,"c":533.5369871616,"v":446407.7569362079,"t":1714402800}
+{"o":533.5369871616,"h":534.115893597,"l":521.0553792557,"c":522.393375301,"v":490046.4534163657,"t":1714406400}
+{"o":522.393375301,"h":531.3941534001,"l":521.3149142566,"c":527.8009763001,"v":595970.7321497663,"t":1714410000}
+{"o":527.8009763001,"h":528.1241305651,"l":522.0266610656,"c":525.461720766,"v":478968.2079593412,"t":1714413600}
+{"o":525.461720766,"h":531.5370888023,"l":521.84727085,"c":529.8985152139,"v":572484.7093818618,"t":1714417200}
+{"o":529.8985152139,"h":532.9238870868,"l":527.5191968127,"c":529.9085022197,"v":517192.0741816509,"t":1714420800}
+{"o":529.9085022197,"h":531.5106991927,"l":526.1105197435,"c":529.8448844213,"v":354155.9336593276,"t":1714424400}
+{"o":529.8448844213,"h":542.187775243,"l":528.9729100511,"c":540.287290307,"v":449871.6879492207,"t":1714428000}
+{"o":540.287290307,"h":544.8403109184,"l":536.2249644031,"c":541.0089325789,"v":437751.9426758788,"t":1714431600}
+{"o":541.0089325789,"h":549.1479382631,"l":537.54028133,"c":546.3955772451,"v":385113.5966737455,"t":1714435200}
+{"o":546.3955772451,"h":547.1945361381,"l":536.0581456932,"c":536.2147801171,"v":381507.5867226537,"t":1714438800}
+{"o":536.2147801171,"h":540.6155036666,"l":529.8649503458,"c":538.8690978605,"v":396335.0385047022,"t":1714442400}
+{"o":538.8690978605,"h":539.8430188764,"l":534.8275300322,"c":535.9817122477,"v":301795.0991259447,"t":1714446000}
+{"o":535.9817122477,"h":537.5865080278,"l":528.6119430662,"c":532.6258392143,"v":357258.1511969378,"t":1714449600}
+{"o":532.6258392143,"h":534.2746314751,"l":527.933678997,"c":531.2998869211,"v":325608.0789964203,"t":1714453200}
+{"o":531.2998869211,"h":535.3825188879,"l":528.8445426032,"c":533.4517571042,"v":323616.2552957647,"t":1714456800}
+{"o":533.4517571042,"h":534.8015385245,"l":530.0823688374,"c":530.2335629032,"v":248334.658436988,"t":1714460400}
+{"o":530.2335629032,"h":533.5130844746,"l":511.369256899,"c":515.1731461415,"v":507783.0729834293,"t":1714464000}
+{"o":515.1731461415,"h":519.7229940175,"l":504.1409593837,"c":513.3866629566,"v":473558.9076866484,"t":1714467600}
+{"o":513.3866629566,"h":517.6092595235,"l":509.0932724659,"c":511.6158713383,"v":328058.0427095221,"t":1714471200}
+{"o":511.6158713383,"h":511.6834647618,"l":504.1937705882,"c":506.401907247,"v":445482.5220257145,"t":1714474800}
+{"o":506.401907247,"h":515.5060737953,"l":498.7133593678,"c":510.24855815,"v":667878.3396691757,"t":1714478400}
+{"o":510.24855815,"h":512.1666021665,"l":503.3160058953,"c":504.8050444138,"v":467761.0436535918,"t":1714482000}
+{"o":504.8050444138,"h":515.4907560541,"l":503.7546290364,"c":509.4017775835,"v":628858.4280888336,"t":1714485600}
+{"o":509.4017775835,"h":512.2973825538,"l":500.8995290013,"c":505.2504991556,"v":580269.6728603654,"t":1714489200}
+{"o":505.2504991556,"h":510.1848823635,"l":486.7442847674,"c":501.4277376352,"v":1029596.1656846628,"t":1714492800}
+{"o":501.4277376352,"h":504.1715396423,"l":493.9421927011,"c":498.9096554912,"v":636035.0581685108,"t":1714496400}
+{"o":498.9096554912,"h":501.5076385715,"l":493.915889542,"c":496.8437938365,"v":490479.2996370691,"t":1714500000}
+{"o":496.8437938365,"h":730.7772538302,"l":477.3115597696,"c":651.4518059341,"v":720410.58378526,"t":1714503600}
+{"o":651.4518059341,"h":667.7886146687,"l":651.0692342309,"c":662.3670537782,"v":657063.4898960931,"t":1714507200}
+{"o":662.3670537782,"h":670.888716269,"l":662.0125703712,"c":666.3790104276,"v":482561.6628578014,"t":1714510800}
+{"o":666.3790104276,"h":683.6334115717,"l":656.8993228364,"c":669.3201128715,"v":621147.2488417669,"t":1714514400}
+{"o":669.3201128715,"h":671.7991032653,"l":663.5531329516,"c":665.9868521146,"v":349260.032948036,"t":1714518000}
+{"o":665.9868521146,"h":675.8970251115,"l":654.5326788119,"c":660.3654422388,"v":432269.3632505155,"t":1714521600}
+{"o":660.3654422388,"h":672.8893873616,"l":656.6327789582,"c":669.782374148,"v":434266.353616241,"t":1714525200}
+{"o":669.782374148,"h":671.4562360104,"l":653.5166333127,"c":660.3132499991,"v":486073.5629045302,"t":1714528800}
+{"o":660.3132499991,"h":668.1336838926,"l":658.062355833,"c":665.9602890231,"v":375906.6625523931,"t":1714532400}
+{"o":665.9602890231,"h":669.9042960706,"l":659.6103581172,"c":660.804834938,"v":324998.772212273,"t":1714536000}
+{"o":660.804834938,"h":664.7526476482,"l":654.398271634,"c":656.6490656243,"v":328234.3625485898,"t":1714539600}
+{"o":656.6490656243,"h":658.6089197912,"l":643.0749276252,"c":645.0193680131,"v":421240.1010215094,"t":1714543200}
+{"o":645.0193680131,"h":647.943739122,"l":609.6885745871,"c":632.6154820893,"v":983470.1183329273,"t":1714546800}
+{"o":632.6154820893,"h":641.1453422442,"l":623.4354806554,"c":639.4330172317,"v":725566.9272893058,"t":1714550400}
+{"o":639.4330172317,"h":647.2811846858,"l":636.6706857464,"c":637.5554417691,"v":455152.3464369313,"t":1714554000}
+{"o":637.5554417691,"h":644.2540709521,"l":635.2081346947,"c":642.6000277855,"v":444386.1205916345,"t":1714557600}
+{"o":642.6000277855,"h":651.2159407849,"l":640.4374672277,"c":650.4741891641,"v":335281.9938560175,"t":1714561200}
+{"o":650.4741891641,"h":661.2045562251,"l":647.8037543408,"c":655.1099811883,"v":510327.0037853391,"t":1714564800}
+{"o":655.1099811883,"h":656.8208946128,"l":645.7301020369,"c":652.7554134162,"v":559922.8361344911,"t":1714568400}
+{"o":652.7554134162,"h":656.3780164406,"l":646.7341140553,"c":653.0304531366,"v":430918.8415553063,"t":1714572000}
+{"o":653.0304531366,"h":653.7081622193,"l":642.5051334818,"c":652.6097505851,"v":630362.1780539193,"t":1714575600}
+{"o":652.6097505851,"h":670.1212068214,"l":648.8036177544,"c":658.6559877564,"v":572640.8806812873,"t":1714579200}
+{"o":658.6559877564,"h":675.5361043332,"l":654.8856366031,"c":671.1468111972,"v":661795.3418421536,"t":1714582800}
+{"o":671.1468111972,"h":719.6261924325,"l":669.079850244,"c":708.8788075609,"v":1300273.8489589174,"t":1714586400}
+{"o":708.8788075609,"h":716.3589349158,"l":681.1589913012,"c":686.5120208558,"v":1147248.8543419212,"t":1714590000}
+{"o":686.5120208558,"h":704.9506202118,"l":680.5737336894,"c":696.5900236883,"v":1104464.2292049474,"t":1714593600}
+{"o":696.5900236883,"h":710.8516707802,"l":692.0747010505,"c":704.4956603575,"v":573636.1810881272,"t":1714597200}
+{"o":704.4956603575,"h":710.5838442291,"l":700.3556359296,"c":704.479865279,"v":453476.8520151073,"t":1714600800}
+{"o":704.479865279,"h":713.91328794,"l":699.4730261887,"c":708.6186873718,"v":402365.107284517,"t":1714604400}
+{"o":708.6186873718,"h":710.5652781379,"l":690.114429364,"c":691.8230959143,"v":466324.753738632,"t":1714608000}
+{"o":691.8230959143,"h":694.9977078541,"l":679.2634698966,"c":682.5666854519,"v":449956.6208900909,"t":1714611600}
+{"o":682.5666854519,"h":687.2316509181,"l":677.3090999488,"c":682.1871588461,"v":401264.1687454149,"t":1714615200}
+{"o":682.1871588461,"h":689.6103394481,"l":681.2824436284,"c":684.5829197839,"v":417754.3727176984,"t":1714618800}
+{"o":684.5829197839,"h":690.1691476844,"l":679.4407465035,"c":682.3955163162,"v":358837.1808018787,"t":1714622400}
+{"o":682.3955163162,"h":683.2764609005,"l":674.9202987993,"c":681.9354699534,"v":337725.4835277227,"t":1714626000}
+{"o":681.9354699534,"h":686.4969265641,"l":680.6973307962,"c":683.1902933463,"v":288411.8783292546,"t":1714629600}
+{"o":683.1902933463,"h":702.3073059615,"l":682.3277018588,"c":691.793116338,"v":380011.0506244995,"t":1714633200}
+{"o":691.793116338,"h":705.4181026745,"l":690.4060503139,"c":702.1938493382,"v":332732.7812544664,"t":1714636800}
+{"o":702.1938493382,"h":704.7758767496,"l":697.3741966585,"c":703.7391476482,"v":306141.2176869152,"t":1714640400}
+{"o":703.7391476482,"h":713.2494961161,"l":696.6131832272,"c":705.7012246161,"v":443706.6144340368,"t":1714644000}
+{"o":705.7012246161,"h":730.3793547911,"l":704.7877549312,"c":727.7346796354,"v":737239.4069069278,"t":1714647600}
+{"o":727.7346796354,"h":729.9651171266,"l":717.8149107077,"c":718.9093784742,"v":609911.3031814316,"t":1714651200}
+{"o":718.9093784742,"h":722.0788514161,"l":710.814959605,"c":712.6999973475,"v":550225.4925060548,"t":1714654800}
+{"o":712.6999973475,"h":730.9324277971,"l":708.780643676,"c":727.8397842623,"v":615826.1064128111,"t":1714658400}
+{"o":727.8397842623,"h":737.2299043777,"l":725.5815059425,"c":729.9092260188,"v":723134.7254298682,"t":1714662000}
+{"o":729.9092260188,"h":730.9299128595,"l":722.8554614088,"c":722.8854503895,"v":517399.5115420643,"t":1714665600}
+{"o":722.8854503895,"h":733.8292157147,"l":721.6602089704,"c":729.6976740449,"v":519272.6762358466,"t":1714669200}
+{"o":729.6976740449,"h":732.6382243478,"l":722.9961174701,"c":723.8653557547,"v":452208.7731800802,"t":1714672800}
+{"o":723.8653557547,"h":725.9725270663,"l":718.8703216374,"c":724.7128972804,"v":403397.6233072513,"t":1714676400}
+{"o":724.7128972804,"h":728.1841813278,"l":711.5931340133,"c":716.9531391443,"v":460959.4422545616,"t":1714680000}
+{"o":716.9531391443,"h":728.2129117735,"l":715.7266589049,"c":727.4221439221,"v":522270.1463114295,"t":1714683600}
+{"o":727.4221439221,"h":738.5006063203,"l":723.8708285803,"c":728.9143831252,"v":512476.5880383356,"t":1714687200}
+{"o":728.9143831252,"h":731.2646586185,"l":721.8967661539,"c":722.2741514018,"v":350058.141144991,"t":1714690800}
+{"o":722.2741514018,"h":730.5875569841,"l":717.4932878237,"c":723.7734908016,"v":400395.2434802645,"t":1714694400}
+{"o":723.7734908016,"h":741.5020141845,"l":722.4783201053,"c":732.4415297689,"v":485699.7601407592,"t":1714698000}
+{"o":732.4415297689,"h":744.1165547309,"l":730.2334085207,"c":733.3677192419,"v":479720.0360298718,"t":1714701600}
+{"o":733.3677192419,"h":742.9031276034,"l":733.0709124824,"c":739.867132447,"v":498682.5422275321,"t":1714705200}
+{"o":739.867132447,"h":743.1922176071,"l":733.6023247964,"c":735.1108957404,"v":458992.6997060739,"t":1714708800}
+{"o":735.1108957404,"h":739.6340481971,"l":729.2659258148,"c":731.2124344827,"v":374817.6689112451,"t":1714712400}
+{"o":731.2124344827,"h":732.7211863439,"l":725.5091333982,"c":727.2407031215,"v":304211.1991535303,"t":1714716000}
+{"o":727.2407031215,"h":731.1604625392,"l":717.7334302797,"c":720.4071114639,"v":319997.6435488557,"t":1714719600}
+{"o":720.4071114639,"h":728.024344036,"l":717.5737336225,"c":721.3353441416,"v":320446.7957609891,"t":1714723200}
+{"o":721.3353441416,"h":730.4019250616,"l":718.6343866673,"c":727.2777810439,"v":299749.8503782786,"t":1714726800}
+{"o":727.2777810439,"h":729.3704634555,"l":714.9433700923,"c":720.2489621418,"v":308330.381411977,"t":1714730400}
+{"o":720.2489621418,"h":721.3123100433,"l":713.5488438431,"c":718.3545818073,"v":308307.1023793949,"t":1714734000}
+{"o":718.3545818073,"h":748.3636821867,"l":716.1359387079,"c":745.1519086917,"v":695946.4074173485,"t":1714737600}
+{"o":745.1519086917,"h":755.9029760139,"l":741.1133063015,"c":750.3320666347,"v":755889.1133652554,"t":1714741200}
+{"o":750.3320666347,"h":755.2956278402,"l":741.2961537967,"c":748.5874794565,"v":630261.8321933051,"t":1714744800}
+{"o":748.5874794565,"h":751.3867944578,"l":739.3451849477,"c":745.4883976831,"v":460190.7521314292,"t":1714748400}
+{"o":745.4883976831,"h":751.3342439246,"l":742.6625238159,"c":743.9019698506,"v":493504.4358118487,"t":1714752000}
+{"o":743.9019698506,"h":747.9850945283,"l":741.149290337,"c":746.5044721893,"v":627327.0169965916,"t":1714755600}
+{"o":746.5044721893,"h":750.1795981926,"l":742.6796908657,"c":744.0883979744,"v":389127.5845787178,"t":1714759200}
+{"o":744.0883979744,"h":749.9304027479,"l":740.5068272443,"c":749.8139476136,"v":417539.1014505498,"t":1714762800}
+{"o":749.8139476136,"h":761.5782166695,"l":747.2382783234,"c":754.9167284237,"v":498965.0933504321,"t":1714766400}
+{"o":754.9167284237,"h":758.2188700691,"l":748.2368276664,"c":751.4277253716,"v":384260.3505796412,"t":1714770000}
+{"o":751.4277253716,"h":755.7916936613,"l":750.0606209994,"c":753.1796808266,"v":363913.705139551,"t":1714773600}
+{"o":753.1796808266,"h":761.6332294329,"l":752.1214109579,"c":754.7127237465,"v":465364.7850509844,"t":1714777200}
+{"o":754.7127237465,"h":761.241181543,"l":753.2231493172,"c":757.5975683324,"v":443544.2379762914,"t":1714780800}
+{"o":757.5975683324,"h":760.5846318149,"l":699.2083804218,"c":700.0724219944,"v":419653.1424857898,"t":1714784400}
+{"o":700.0724219944,"h":702.9513661172,"l":694.1060691644,"c":700.9292346276,"v":386324.2571682443,"t":1714788000}
+{"o":700.9292346276,"h":706.1830322879,"l":700.015510316,"c":704.0181359698,"v":328174.4511563688,"t":1714791600}
+{"o":704.0181359698,"h":714.3841435911,"l":703.1443224328,"c":710.0124743485,"v":377658.4119822931,"t":1714795200}
+{"o":710.0124743485,"h":711.2764425567,"l":703.5428740082,"c":708.2247275993,"v":371071.2779672759,"t":1714798800}
+{"o":708.2247275993,"h":709.8696791116,"l":702.5631647834,"c":703.1301298893,"v":291445.3713797626,"t":1714802400}
+{"o":703.1301298893,"h":705.4035873716,"l":701.0794783944,"c":702.5139267984,"v":306176.7217458256,"t":1714806000}
+{"o":702.5139267984,"h":709.0266303334,"l":701.7546626445,"c":707.5337235163,"v":313730.1703833897,"t":1714809600}
+{"o":707.5337235163,"h":709.0612134868,"l":704.4934779468,"c":707.3701123682,"v":299069.4350295624,"t":1714813200}
+{"o":707.3701123682,"h":727.6155931375,"l":704.3965187726,"c":726.27457023,"v":405268.9500684027,"t":1714816800}
+{"o":726.27457023,"h":727.4942341963,"l":712.4939450044,"c":714.5679600349,"v":556742.5064016241,"t":1714820400}
+{"o":714.5679600349,"h":722.5729016926,"l":712.7779467044,"c":722.5175615229,"v":470833.6841520905,"t":1714824000}
+{"o":722.5175615229,"h":723.8273132908,"l":711.088955563,"c":716.8628972502,"v":446061.7080981859,"t":1714827600}
+{"o":716.8628972502,"h":727.1254260697,"l":711.7328742336,"c":715.6022229068,"v":468311.0749306729,"t":1714831200}
+{"o":715.6022229068,"h":717.6060634724,"l":709.9366948749,"c":713.5960063937,"v":401917.4848006013,"t":1714834800}
+{"o":713.5960063937,"h":717.2105705057,"l":708.6963069027,"c":716.2869561532,"v":417499.0338032331,"t":1714838400}
+{"o":716.2869561532,"h":717.0525924442,"l":708.8411343235,"c":713.9714518661,"v":468476.0872005747,"t":1714842000}
+{"o":713.9714518661,"h":719.620981391,"l":711.0631010974,"c":716.4324765548,"v":429373.0297789203,"t":1714845600}
+{"o":716.4324765548,"h":720.2043361143,"l":714.9718425175,"c":719.4571734908,"v":327811.6892363299,"t":1714849200}
+{"o":719.4571734908,"h":721.7934393814,"l":716.6749359396,"c":717.9553675298,"v":354236.2936798496,"t":1714852800}
+{"o":717.9553675298,"h":721.4700027238,"l":711.4976615563,"c":714.7019968505,"v":329599.0301711498,"t":1714856400}
+{"o":714.7019968505,"h":716.5089431141,"l":711.3567565343,"c":712.2483221555,"v":284262.3791072576,"t":1714860000}
+{"o":712.2483221555,"h":715.2376483472,"l":711.424430089,"c":712.6993969606,"v":292788.1923285868,"t":1714863600}
+{"o":712.6993969606,"h":718.4339454909,"l":704.2253644528,"c":708.1130073321,"v":427229.0478893737,"t":1714867200}
+{"o":708.1130073321,"h":709.8619494028,"l":698.5402016651,"c":705.3366513682,"v":450886.2863941264,"t":1714870800}
+{"o":705.3366513682,"h":710.247681581,"l":704.3223585498,"c":704.9655093224,"v":328084.5527354429,"t":1714874400}
+{"o":704.9655093224,"h":706.1618355518,"l":699.4967176225,"c":705.4637667719,"v":287835.6182495467,"t":1714878000}
+{"o":705.4637667719,"h":707.1296646271,"l":702.9826269138,"c":706.0385417795,"v":286049.6381275433,"t":1714881600}
+{"o":706.0385417795,"h":712.4183860023,"l":703.5638941098,"c":705.2108814617,"v":426084.2900899179,"t":1714885200}
+{"o":705.2108814617,"h":725.8935082728,"l":703.130296362,"c":721.9794574403,"v":422516.5943698511,"t":1714888800}
+{"o":721.9794574403,"h":729.9169284118,"l":720.7230705588,"c":727.3108725516,"v":369223.1625599678,"t":1714892400}
+{"o":727.3108725516,"h":732.7631632889,"l":725.3176268983,"c":728.46219719,"v":365558.1285414526,"t":1714896000}
+{"o":728.46219719,"h":732.965961533,"l":724.3566014883,"c":731.48866023,"v":290831.641865888,"t":1714899600}
+{"o":731.48866023,"h":733.849127021,"l":728.5234891398,"c":733.0671709246,"v":258190.9399871685,"t":1714903200}
+{"o":733.0671709246,"h":736.7460745605,"l":730.7905901033,"c":735.891247464,"v":236577.3071969306,"t":1714906800}
+{"o":735.891247464,"h":737.3316337597,"l":731.2178465298,"c":732.263512026,"v":319476.8360548702,"t":1714910400}
+{"o":732.263512026,"h":739.8509281613,"l":729.3074845401,"c":737.2445640686,"v":367547.3486291084,"t":1714914000}
+{"o":737.2445640686,"h":742.9436587652,"l":731.7148461294,"c":741.9461977297,"v":363148.9596290379,"t":1714917600}
+{"o":741.9461977297,"h":742.7415718093,"l":737.6895962935,"c":740.0222927824,"v":421378.1769011546,"t":1714921200}
+{"o":740.0222927824,"h":742.0241909888,"l":735.2837502939,"c":738.5356444627,"v":389583.3557462874,"t":1714924800}
+{"o":738.5356444627,"h":743.6762868471,"l":735.6354141066,"c":736.6407408204,"v":424451.6256224328,"t":1714928400}
+{"o":736.6407408204,"h":737.7955375022,"l":731.3302515242,"c":733.2332698382,"v":468066.162104828,"t":1714932000}
+{"o":733.2332698382,"h":736.4168583816,"l":731.0193581469,"c":733.1405111882,"v":425009.6091520548,"t":1714935600}
+{"o":733.1405111882,"h":733.3038769353,"l":727.1711256028,"c":730.1115369533,"v":431124.9541561119,"t":1714939200}
+{"o":730.1115369533,"h":731.4517247054,"l":726.3640555409,"c":730.8688708826,"v":348622.0432974086,"t":1714942800}
+{"o":730.8688708826,"h":731.3658670599,"l":726.1972692745,"c":728.9990489011,"v":420557.0697962043,"t":1714946400}
+{"o":728.9990489011,"h":734.505121415,"l":728.2393083293,"c":731.5158912452,"v":367373.8126512507,"t":1714950000}
+{"o":731.5158912452,"h":739.5072179245,"l":729.8249022096,"c":738.0231888762,"v":340117.0885541415,"t":1714953600}
+{"o":738.0231888762,"h":743.6687273536,"l":735.5793462995,"c":736.8923483304,"v":458883.45572194,"t":1714957200}
+{"o":736.8923483304,"h":741.4496883692,"l":732.758163899,"c":733.4925753831,"v":393984.5241281788,"t":1714960800}
+{"o":733.4925753831,"h":735.6952275728,"l":729.7871076423,"c":734.3927790797,"v":345244.7725977123,"t":1714964400}
+{"o":734.3927790797,"h":744.9655767224,"l":732.356811047,"c":742.4380431479,"v":366724.0709934985,"t":1714968000}
+{"o":742.4380431479,"h":747.8566474286,"l":736.9870818888,"c":744.2438140741,"v":358439.0234044139,"t":1714971600}
+{"o":744.2438140741,"h":754.8502631829,"l":742.6193293027,"c":744.746831212,"v":380736.7277150555,"t":1714975200}
+{"o":744.746831212,"h":749.8915105993,"l":739.2360916393,"c":745.2396844544,"v":334369.5005666344,"t":1714978800}
+{"o":745.2396844544,"h":775.239460746,"l":745.2396844544,"c":773.9537847946,"v":624812.1895624319,"t":1714982400}
+{"o":773.9537847946,"h":784.3002326714,"l":773.3857863402,"c":783.1547908454,"v":560916.7523568112,"t":1714986000}
+{"o":783.1547908454,"h":786.5031157977,"l":760.3633318779,"c":764.6866685518,"v":545914.3828620187,"t":1714989600}
+{"o":764.6866685518,"h":775.4194944412,"l":764.1100290992,"c":771.9885271862,"v":532148.6393963469,"t":1714993200}
+{"o":771.9885271862,"h":774.7592105114,"l":750.8979467261,"c":756.9725827046,"v":532110.7868335226,"t":1714996800}
+{"o":756.9725827046,"h":774.6697919127,"l":754.5974271056,"c":770.3683235166,"v":650113.0899887944,"t":1715000400}
+{"o":770.3683235166,"h":783.0021797578,"l":764.271010751,"c":765.1828548499,"v":569080.959615125,"t":1715004000}
+{"o":765.1828548499,"h":774.7099764623,"l":756.6079896227,"c":771.4110033744,"v":576902.5454170466,"t":1715007600}
+{"o":771.4110033744,"h":772.9470006174,"l":758.1307613784,"c":760.2528159228,"v":467998.854712869,"t":1715011200}
+{"o":760.2528159228,"h":768.6709628348,"l":751.7257848065,"c":758.4802050215,"v":535972.3486341262,"t":1715014800}
+{"o":758.4802050215,"h":768.772868732,"l":757.5028818952,"c":766.7518205346,"v":509579.4636566814,"t":1715018400}
+{"o":766.7518205346,"h":789.8986253672,"l":756.9652538961,"c":789.6988374455,"v":565931.7373895682,"t":1715022000}
+{"o":789.6988374455,"h":799.0825267573,"l":786.0782777187,"c":795.3826594675,"v":459458.7528509038,"t":1715025600}
+{"o":795.3826594675,"h":801.997684708,"l":793.4987977334,"c":800.9972959256,"v":402172.4802217617,"t":1715029200}
+{"o":800.9972959256,"h":801.3714961477,"l":793.7877258846,"c":796.049279026,"v":364815.0878557929,"t":1715032800}
+{"o":796.049279026,"h":796.049279026,"l":785.2108201113,"c":786.9470517863,"v":346424.8445139198,"t":1715036400}
+{"o":786.9470517863,"h":796.2117497077,"l":782.4261966277,"c":790.4844636236,"v":427201.3747222261,"t":1715040000}
+{"o":790.4844636236,"h":816.586760176,"l":788.9778647668,"c":810.973847248,"v":497862.6341972569,"t":1715043600}
+{"o":810.973847248,"h":813.5987054655,"l":802.9841082523,"c":807.425037134,"v":398426.8493539892,"t":1715047200}
+{"o":807.425037134,"h":807.9353970506,"l":778.3165069688,"c":792.5037573701,"v":526407.6724289489,"t":1715050800}
+{"o":792.5037573701,"h":802.4545123133,"l":791.7452733701,"c":798.2031078905,"v":375117.2383624504,"t":1715054400}
+{"o":798.2031078905,"h":802.413333216,"l":792.6308410138,"c":798.102453084,"v":375575.2997115566,"t":1715058000}
+{"o":798.102453084,"h":800.6480333618,"l":788.4691687909,"c":794.3441773955,"v":345721.9757222963,"t":1715061600}
+{"o":794.3441773955,"h":804.7476060921,"l":790.8970895284,"c":799.1014666767,"v":501574.3079153833,"t":1715065200}
+{"o":799.1014666767,"h":818.0715395424,"l":797.1709832038,"c":815.1260976592,"v":533121.7915434522,"t":1715068800}
+{"o":815.1260976592,"h":820.480376741,"l":809.8486289781,"c":810.310714504,"v":375041.4667878007,"t":1715072400}
+{"o":810.310714504,"h":812.8277799125,"l":802.5466206266,"c":807.7555665898,"v":343162.5302736011,"t":1715076000}
+{"o":807.7555665898,"h":809.1605933377,"l":797.0139484757,"c":797.7019788134,"v":375526.2595364002,"t":1715079600}
+{"o":797.7019788134,"h":802.1276394587,"l":793.9577858237,"c":800.0760610965,"v":455004.3521746921,"t":1715083200}
+{"o":800.0760610965,"h":801.6162235276,"l":786.4183732716,"c":789.4605522182,"v":519163.7833568929,"t":1715086800}
+{"o":789.4605522182,"h":802.7322669394,"l":756.2269656664,"c":773.8229649107,"v":547265.3941764049,"t":1715090400}
+{"o":773.8229649107,"h":780.9153762868,"l":766.1079023194,"c":768.7672194388,"v":469050.8972053264,"t":1715094000}
+{"o":768.7672194388,"h":772.7284745875,"l":763.2167278839,"c":770.9170251821,"v":417348.4739622694,"t":1715097600}
+{"o":770.9170251821,"h":771.1005185325,"l":758.9358931419,"c":761.729877161,"v":404220.9737218165,"t":1715101200}
+{"o":761.729877161,"h":762.7915456462,"l":748.8087890896,"c":753.8658508622,"v":563290.4642661726,"t":1715104800}
+{"o":753.8658508622,"h":754.5068092126,"l":748.8864995252,"c":751.1850567327,"v":454371.2051866875,"t":1715108400}
+{"o":751.1850567327,"h":767.5099138143,"l":749.4025708902,"c":762.2885479674,"v":515041.4004053295,"t":1715112000}
+{"o":762.2885479674,"h":766.4013079341,"l":754.0334277533,"c":759.9804287455,"v":529203.9030004516,"t":1715115600}
+{"o":759.9804287455,"h":761.7443111138,"l":753.2193169789,"c":754.9162933041,"v":698453.710698124,"t":1715119200}
+{"o":754.9162933041,"h":755.7944854183,"l":744.2891179864,"c":745.0654595115,"v":589338.2681627488,"t":1715122800}
+{"o":745.0654595115,"h":753.4242098981,"l":741.5011926582,"c":750.9098865756,"v":609252.9020813246,"t":1715126400}
+{"o":750.9098865756,"h":752.0585368021,"l":745.1835605771,"c":747.8286056354,"v":397172.2043838434,"t":1715130000}
+{"o":747.8286056354,"h":755.009288162,"l":747.2273456159,"c":751.2953924319,"v":304340.2679928442,"t":1715133600}
+{"o":751.2953924319,"h":753.3995442182,"l":746.2217393173,"c":752.5755171455,"v":318264.2413967191,"t":1715137200}
+{"o":752.5755171455,"h":760.3167049514,"l":737.4836120053,"c":747.9727826882,"v":332554.0686371057,"t":1715140800}
+{"o":747.9727826882,"h":751.1363225888,"l":742.7450563089,"c":747.1298791868,"v":288883.1427738823,"t":1715144400}
+{"o":747.1298791868,"h":752.7754736784,"l":739.8464556856,"c":749.0529491055,"v":356945.2170251821,"t":1715148000}
+{"o":749.0529491055,"h":752.8011974611,"l":731.2527109352,"c":734.3816391506,"v":323461.7282106723,"t":1715151600}
+{"o":734.3816391506,"h":737.3190849944,"l":729.0859702023,"c":734.9454414996,"v":302415.3882922888,"t":1715155200}
+{"o":734.9454414996,"h":735.7774559834,"l":725.7577651364,"c":731.655448117,"v":308254.6861022878,"t":1715158800}
+{"o":731.655448117,"h":736.3349522973,"l":729.898579944,"c":735.2860485224,"v":301202.8460172991,"t":1715162400}
+{"o":735.2860485224,"h":736.5561994877,"l":726.3168944596,"c":728.6563861381,"v":297805.2088065891,"t":1715166000}
+{"o":728.6563861381,"h":733.285906873,"l":724.2495003572,"c":730.5134200231,"v":343455.1707797204,"t":1715169600}
+{"o":730.5134200231,"h":741.0779651048,"l":726.1254480537,"c":740.8376880241,"v":460116.3459384816,"t":1715173200}
+{"o":740.8376880241,"h":756.9488976407,"l":736.8651650512,"c":751.2772953772,"v":457947.0875897458,"t":1715176800}
+{"o":751.2772953772,"h":763.2240073077,"l":730.9248027338,"c":735.4563872371,"v":453060.2499434588,"t":1715180400}
+{"o":735.4563872371,"h":736.9962623357,"l":729.6163405496,"c":736.9770187459,"v":344507.8811347493,"t":1715184000}
+{"o":736.9770187459,"h":741.4491228528,"l":736.3783376013,"c":738.8071909156,"v":344123.8278751477,"t":1715187600}
+{"o":738.8071909156,"h":752.3672612731,"l":737.9454945382,"c":741.6112255682,"v":424919.6785420762,"t":1715191200}
+{"o":741.6112255682,"h":745.1480766183,"l":731.2126921409,"c":734.5044749232,"v":415195.119447165,"t":1715194800}
+{"o":734.5044749232,"h":740.1962505431,"l":700.3781414845,"c":710.0379849685,"v":616319.2126623176,"t":1715198400}
+{"o":710.0379849685,"h":720.7429743329,"l":704.675182179,"c":715.6293709388,"v":512229.9639737547,"t":1715202000}
+{"o":715.6293709388,"h":721.6200771981,"l":712.7897692022,"c":717.1901903808,"v":484147.4005973821,"t":1715205600}
+{"o":717.1901903808,"h":723.3030145227,"l":714.8508019286,"c":720.4620386371,"v":401475.9881985707,"t":1715209200}
+{"o":720.4620386371,"h":728.6612166416,"l":719.2723964431,"c":726.517617997,"v":389657.6157482362,"t":1715212800}
+{"o":726.517617997,"h":732.1519338957,"l":725.6647909071,"c":731.4726317212,"v":409630.311228631,"t":1715216400}
+{"o":731.4726317212,"h":734.5437458843,"l":727.6025221527,"c":730.7287997709,"v":344788.128781679,"t":1715220000}
+{"o":730.7287997709,"h":734.7516043961,"l":725.5113121427,"c":731.7404157749,"v":303542.4584599108,"t":1715223600}
+{"o":731.7404157749,"h":735.3595367857,"l":729.2785731252,"c":730.3605832224,"v":270630.1947041305,"t":1715227200}
+{"o":730.3605832224,"h":736.7731295041,"l":729.5945617962,"c":733.9364006437,"v":345202.7805582262,"t":1715230800}
+{"o":733.9364006437,"h":740.6766875867,"l":733.3662610963,"c":735.9850902968,"v":356294.1879048076,"t":1715234400}
+{"o":735.9850902968,"h":738.5580524049,"l":724.6825572049,"c":727.136917401,"v":349580.5090636568,"t":1715238000}
+{"o":727.136917401,"h":730.9277067478,"l":725.5539170385,"c":730.2197340978,"v":349789.9725049119,"t":1715241600}
+{"o":730.2197340978,"h":731.3413576566,"l":719.9143513897,"c":725.389485589,"v":340954.8042085954,"t":1715245200}
+{"o":725.389485589,"h":725.9485904233,"l":714.7249688928,"c":715.456957327,"v":344351.7506543969,"t":1715248800}
+{"o":715.456957327,"h":727.2767177984,"l":714.2495655126,"c":724.9362944369,"v":311692.7062223708,"t":1715252400}
+{"o":724.9362944369,"h":733.3015863719,"l":724.7651189033,"c":732.3731193784,"v":343410.5703653518,"t":1715256000}
+{"o":732.3731193784,"h":734.8863888377,"l":718.826034772,"c":725.7564386795,"v":469178.4496445601,"t":1715259600}
+{"o":725.7564386795,"h":735.703078619,"l":723.8202939633,"c":735.703078619,"v":469479.4502180403,"t":1715263200}
+{"o":735.703078619,"h":751.2560330751,"l":733.3495191425,"c":743.6752589792,"v":584144.2167346022,"t":1715266800}
+{"o":743.6752589792,"h":755.1835250865,"l":742.0113786129,"c":742.3242339018,"v":675373.0211469348,"t":1715270400}
+{"o":742.3242339018,"h":748.6429170473,"l":740.1760995707,"c":745.0706021731,"v":490121.0745568222,"t":1715274000}
+{"o":745.0706021731,"h":750.8920021938,"l":743.5517843405,"c":750.1400263958,"v":382738.5580845539,"t":1715277600}
+{"o":750.1400263958,"h":767.1224501554,"l":749.945556505,"c":766.9136447811,"v":479177.4391361112,"t":1715281200}
+{"o":766.9136447811,"h":769.9359812481,"l":758.1191896564,"c":763.3550750704,"v":483544.5672318619,"t":1715284800}
+{"o":763.3550750704,"h":766.3994790762,"l":749.1379506508,"c":753.5346622591,"v":410855.049953994,"t":1715288400}
+{"o":753.5346622591,"h":768.3827976627,"l":751.9877358483,"c":766.6018485513,"v":559954.0256779902,"t":1715292000}
+{"o":766.6018485513,"h":767.9896300275,"l":757.2693994902,"c":764.271129058,"v":574002.39287333,"t":1715295600}
+{"o":764.271129058,"h":768.0935618539,"l":750.4182134038,"c":754.0246653722,"v":441369.0159768692,"t":1715299200}
+{"o":754.0246653722,"h":767.4583206408,"l":748.2865593836,"c":758.9817017564,"v":437209.4185780328,"t":1715302800}
+{"o":758.9817017564,"h":760.7719665712,"l":753.0397145261,"c":757.5896264555,"v":373993.9049992645,"t":1715306400}
+{"o":757.5896264555,"h":762.566459263,"l":750.8455350655,"c":756.435488942,"v":404222.6516211085,"t":1715310000}
+{"o":756.435488942,"h":760.3984172089,"l":749.1102605276,"c":750.3334640926,"v":355890.9324828736,"t":1715313600}
+{"o":750.3334640926,"h":843.9038957433,"l":743.1319714756,"c":806.0903485981,"v":305113.884409471,"t":1715317200}
+{"o":806.0903485981,"h":816.8030621276,"l":804.0473234087,"c":815.000234244,"v":307096.2170273267,"t":1715320800}
+{"o":815.000234244,"h":819.2831155682,"l":811.2275937695,"c":812.4097322883,"v":363479.8299003546,"t":1715324400}
+{"o":812.4097322883,"h":813.1475723535,"l":806.9188631173,"c":811.0846043626,"v":327277.3411079944,"t":1715328000}
+{"o":811.0846043626,"h":813.543471823,"l":806.2901258069,"c":811.0037806044,"v":318592.2364700197,"t":1715331600}
+{"o":811.0037806044,"h":814.1739556303,"l":805.8754838441,"c":813.2317777379,"v":268268.9800138279,"t":1715335200}
+{"o":813.2317777379,"h":819.2056053931,"l":807.0334230936,"c":817.8439179814,"v":343451.2175207256,"t":1715338800}
+{"o":817.8439179814,"h":819.6146144899,"l":808.1946812348,"c":809.1543008736,"v":354880.3079726796,"t":1715342400}
+{"o":809.1543008736,"h":811.2290244272,"l":804.3274157692,"c":807.0689276333,"v":352592.4540783046,"t":1715346000}
+{"o":807.0689276333,"h":813.612814819,"l":769.5352535908,"c":782.4872081405,"v":753048.8596969417,"t":1715349600}
+{"o":782.4872081405,"h":788.6514650078,"l":772.8691081159,"c":780.2830167132,"v":726565.044123302,"t":1715353200}
+{"o":780.2830167132,"h":788.865366315,"l":770.2368812818,"c":785.1883379295,"v":662879.9032905982,"t":1715356800}
+{"o":785.1883379295,"h":786.5973351401,"l":768.8374108467,"c":773.1914870232,"v":544721.8734545552,"t":1715360400}
+{"o":773.1914870232,"h":781.9254614901,"l":769.3159359767,"c":780.9354251326,"v":437735.0102969409,"t":1715364000}
+{"o":780.9354251326,"h":783.4575927201,"l":772.9147542375,"c":776.4228654858,"v":397731.5884606814,"t":1715367600}
+{"o":776.4228654858,"h":783.6285622797,"l":769.9086988885,"c":773.788266653,"v":389723.4159111074,"t":1715371200}
+{"o":773.788266653,"h":778.6410944081,"l":771.6774262121,"c":775.1845029848,"v":392869.4577308054,"t":1715374800}
+{"o":775.1845029848,"h":776.1528625194,"l":765.3933291158,"c":772.0356189761,"v":393019.2853276701,"t":1715378400}
+{"o":772.0356189761,"h":776.3929663542,"l":771.6515634213,"c":773.3725318681,"v":344300.0769030691,"t":1715382000}
+{"o":773.3725318681,"h":777.1187434634,"l":768.2161081949,"c":773.0815236995,"v":349659.7807041552,"t":1715385600}
+{"o":773.0815236995,"h":782.0228630333,"l":771.2617855049,"c":772.9169480569,"v":364446.4443478187,"t":1715389200}
+{"o":772.9169480569,"h":777.0280650208,"l":760.1234338963,"c":767.4600085623,"v":358752.922176587,"t":1715392800}
+{"o":767.4600085623,"h":768.592943689,"l":761.419919817,"c":763.1087380083,"v":318550.1162262142,"t":1715396400}
+{"o":763.1087380083,"h":771.47899674,"l":762.4926599191,"c":769.6248290533,"v":293091.3233576415,"t":1715400000}
+{"o":769.6248290533,"h":775.3560065957,"l":769.0741351354,"c":773.5971578046,"v":277178.6750143992,"t":1715403600}
+{"o":773.5971578046,"h":779.0868404913,"l":751.6558163866,"c":753.8957237721,"v":291318.6376188911,"t":1715407200}
+{"o":753.8957237721,"h":756.2478824842,"l":751.4020338372,"c":754.8031592446,"v":261510.0558959276,"t":1715410800}
+{"o":754.8031592446,"h":755.2502335366,"l":746.0344921255,"c":746.378369432,"v":280809.2245714928,"t":1715414400}
+{"o":746.378369432,"h":751.3794868338,"l":745.5441840315,"c":751.2498666866,"v":274723.6995988901,"t":1715418000}
+{"o":751.2498666866,"h":751.3381787376,"l":744.2934582802,"c":746.5076784506,"v":302627.3224450229,"t":1715421600}
+{"o":746.5076784506,"h":748.8092434461,"l":741.2012421252,"c":746.3060549835,"v":294762.1935050387,"t":1715425200}
+{"o":746.3060549835,"h":751.4624614671,"l":744.8974488753,"c":747.9851745494,"v":269486.487145887,"t":1715428800}
+{"o":747.9851745494,"h":753.0780707892,"l":745.882405025,"c":751.548015099,"v":309485.9592544468,"t":1715432400}
+{"o":751.548015099,"h":753.448666895,"l":748.1964423586,"c":750.4442882112,"v":310907.5434033118,"t":1715436000}
+{"o":750.4442882112,"h":761.2217613497,"l":747.8613526514,"c":754.2350026697,"v":446013.522143317,"t":1715439600}
+{"o":754.2350026697,"h":759.3543144499,"l":752.4158177258,"c":754.1299100999,"v":386841.5958999601,"t":1715443200}
+{"o":754.1299100999,"h":770.3715285463,"l":750.6138784937,"c":768.76866417,"v":333766.6401159191,"t":1715446800}
+{"o":768.76866417,"h":774.1968216207,"l":768.4387174467,"c":772.0763915378,"v":317281.1584194887,"t":1715450400}
+{"o":772.0763915378,"h":773.7660113148,"l":769.7199414478,"c":773.1166278811,"v":312572.5174739981,"t":1715454000}
+{"o":773.1166278811,"h":773.5002279353,"l":766.3567023278,"c":770.4464265063,"v":280194.5330636766,"t":1715457600}
+{"o":770.4464265063,"h":770.7440683013,"l":766.8702294307,"c":768.4843490633,"v":291683.9622001456,"t":1715461200}
+{"o":768.4843490633,"h":770.6953505201,"l":765.7131541968,"c":769.5704536611,"v":320055.8480727206,"t":1715464800}
+{"o":769.5704536611,"h":771.7913925347,"l":765.8055247128,"c":767.3348752909,"v":268072.6515699894,"t":1715468400}
+{"o":767.3348752909,"h":772.6575909762,"l":765.8962709808,"c":768.214792365,"v":292336.616647299,"t":1715472000}
+{"o":768.214792365,"h":771.835934565,"l":767.7019366297,"c":768.5024507004,"v":271844.9122333144,"t":1715475600}
+{"o":768.5024507004,"h":775.2306241477,"l":768.0275225123,"c":773.599771496,"v":273735.8075436554,"t":1715479200}
+{"o":773.599771496,"h":774.7278479526,"l":771.189046542,"c":772.506803742,"v":238819.2859027353,"t":1715482800}
+{"o":772.506803742,"h":778.9861007993,"l":771.5128206277,"c":776.2698967815,"v":291218.640190131,"t":1715486400}
+{"o":776.2698967815,"h":778.5982502393,"l":774.5212160011,"c":778.5190418472,"v":250808.5818561855,"t":1715490000}
+{"o":778.5190418472,"h":779.5662974885,"l":771.7105443397,"c":773.2595475779,"v":289996.6323566009,"t":1715493600}
+{"o":773.2595475779,"h":774.7360301521,"l":758.7357856603,"c":761.0696700819,"v":388961.8917677741,"t":1715497200}
+{"o":761.0696700819,"h":765.5618112137,"l":759.3455043945,"c":764.3842783815,"v":253349.12992138,"t":1715500800}
+{"o":764.3842783815,"h":774.2630284263,"l":762.6947235179,"c":772.940970157,"v":265840.8749904639,"t":1715504400}
+{"o":772.940970157,"h":780.0320725102,"l":772.5039878054,"c":775.7045845913,"v":274132.7357203055,"t":1715508000}
+{"o":775.7045845913,"h":776.5680596885,"l":772.6444891243,"c":773.8432054174,"v":264213.7261721221,"t":1715511600}
+{"o":773.8432054174,"h":776.9537890607,"l":772.9782135424,"c":775.0171280443,"v":315928.0102837365,"t":1715515200}
+{"o":775.0171280443,"h":775.6292507278,"l":771.4725487535,"c":774.1407686384,"v":349105.2101901005,"t":1715518800}
+{"o":774.1407686384,"h":777.156643378,"l":768.1219467047,"c":771.4152245329,"v":332227.2557898767,"t":1715522400}
+{"o":771.4152245329,"h":776.8669284447,"l":767.2766937123,"c":773.7299291439,"v":340215.9091850948,"t":1715526000}
+{"o":773.7299291439,"h":779.7064736241,"l":771.8554434243,"c":772.9096077356,"v":422027.8781535079,"t":1715529600}
+{"o":772.9096077356,"h":802.6277005459,"l":769.1158540082,"c":801.1883046095,"v":363596.668764341,"t":1715533200}
+{"o":801.1883046095,"h":803.8270324142,"l":799.8308283083,"c":800.3777009109,"v":346629.6630489366,"t":1715536800}
+{"o":800.3777009109,"h":801.4629040513,"l":798.1538996966,"c":799.8298633335,"v":350794.5896104457,"t":1715540400}
+{"o":799.8298633335,"h":801.2629370284,"l":796.2642692362,"c":798.1223321479,"v":388813.6367901759,"t":1715544000}
+{"o":798.1223321479,"h":798.7070757527,"l":763.7676765276,"c":769.5962274764,"v":399380.0778048727,"t":1715547600}
+{"o":769.5962274764,"h":770.066490083,"l":765.6790051272,"c":766.2082742111,"v":375065.8519005225,"t":1715551200}
+{"o":766.2082742111,"h":790.3789500891,"l":765.2471845967,"c":769.2949614838,"v":329453.3073847858,"t":1715554800}
+{"o":769.2949614838,"h":782.1060442762,"l":769.1709127849,"c":778.3947894153,"v":503105.7299349873,"t":1715558400}
+{"o":778.3947894153,"h":779.3355271138,"l":762.904610646,"c":767.1689761701,"v":450888.8313444577,"t":1715562000}
+{"o":767.1689761701,"h":767.9756337709,"l":750.0333866132,"c":753.2639930747,"v":655963.0884570107,"t":1715565600}
+{"o":753.2639930747,"h":753.5049948552,"l":741.8500707997,"c":750.7178373294,"v":659325.0597923658,"t":1715569200}
+{"o":750.7178373294,"h":777.8543579206,"l":735.7750566796,"c":741.0779809497,"v":453713.8596627527,"t":1715572800}
+{"o":741.0779809497,"h":744.9574357122,"l":736.8685091582,"c":738.9644445263,"v":356944.2161047378,"t":1715576400}
+{"o":738.9644445263,"h":763.4486454038,"l":738.3899538177,"c":761.0195265591,"v":362774.7984949995,"t":1715580000}
+{"o":761.0195265591,"h":776.4720199553,"l":754.9612674368,"c":769.2934639084,"v":445325.3933831414,"t":1715583600}
+{"o":769.2934639084,"h":779.7841890338,"l":769.2934639084,"c":775.2306435844,"v":621341.4174859101,"t":1715587200}
+{"o":775.2306435844,"h":789.6983514499,"l":760.3154961966,"c":767.8857523406,"v":442881.0552409961,"t":1715590800}
+{"o":767.8857523406,"h":768.5436634245,"l":757.7844453027,"c":763.6984516901,"v":390956.3822397364,"t":1715594400}
+{"o":763.6984516901,"h":768.914468132,"l":759.7998380224,"c":765.9488950985,"v":410748.2948166158,"t":1715598000}
+{"o":765.9488950985,"h":769.7456017974,"l":755.991693313,"c":761.9450878707,"v":468469.4441618115,"t":1715601600}
+{"o":761.9450878707,"h":763.7077654866,"l":757.0394071391,"c":759.3934995903,"v":614021.5225310411,"t":1715605200}
+{"o":759.3934995903,"h":769.4360533241,"l":759.1200873285,"c":760.6920452504,"v":929141.4090129653,"t":1715608800}
+{"o":760.6920452504,"h":774.1156789989,"l":760.2680864722,"c":769.4145745142,"v":1034825.166078336,"t":1715612400}
+{"o":769.4145745142,"h":788.3754954545,"l":768.1918765587,"c":781.4966862552,"v":992938.1415474403,"t":1715616000}
+{"o":781.4966862552,"h":783.2804611334,"l":765.513906817,"c":769.8739279268,"v":857442.6338208674,"t":1715619600}
+{"o":769.8739279268,"h":792.1658258288,"l":761.0143084387,"c":791.5210283934,"v":593828.185373549,"t":1715623200}
+{"o":791.5210283934,"h":799.2344121242,"l":788.192601953,"c":797.2680539323,"v":616263.6282233739,"t":1715626800}
+{"o":797.2680539323,"h":801.8906650405,"l":791.6658437977,"c":797.4069644644,"v":546505.2797048964,"t":1715630400}
+{"o":797.4069644644,"h":800.8177582462,"l":789.5690478397,"c":791.9607166098,"v":551870.2998295145,"t":1715634000}
+{"o":791.9607166098,"h":793.9120954742,"l":786.4992100494,"c":787.3310801611,"v":472709.8709095781,"t":1715637600}
+{"o":787.3310801611,"h":794.8861636438,"l":785.6765224334,"c":791.3193680953,"v":424769.4930432343,"t":1715641200}
+{"o":791.3193680953,"h":794.7522330231,"l":782.4571928112,"c":786.8387585746,"v":509449.0233206305,"t":1715644800}
+{"o":786.8387585746,"h":793.6555198465,"l":784.9480088221,"c":790.9856022086,"v":483979.4625117151,"t":1715648400}
+{"o":790.9856022086,"h":793.5003112792,"l":783.1840215719,"c":785.8799413251,"v":468107.1761677035,"t":1715652000}
+{"o":785.8799413251,"h":789.4890853453,"l":780.4392592109,"c":786.1382491513,"v":469093.2812102757,"t":1715655600}
+{"o":786.1382491513,"h":795.4539038861,"l":786.0599045813,"c":795.3208922455,"v":451758.3105898322,"t":1715659200}
+{"o":795.3208922455,"h":800.993830664,"l":792.9041737304,"c":798.4080279193,"v":491946.2292394937,"t":1715662800}
+{"o":798.4080279193,"h":798.9683522844,"l":772.5367480439,"c":782.8837783929,"v":618345.0484559681,"t":1715666400}
+{"o":782.8837783929,"h":805.4175132114,"l":782.5849674852,"c":804.072488945,"v":488961.1316802422,"t":1715670000}
+{"o":804.072488945,"h":804.5289169613,"l":797.322150314,"c":801.9096531535,"v":401221.5785585782,"t":1715673600}
+{"o":801.9096531535,"h":808.5910316262,"l":800.5531727601,"c":802.1485811648,"v":401686.0513075838,"t":1715677200}
+{"o":802.1485811648,"h":805.9940667717,"l":797.7581098768,"c":801.6270532687,"v":453318.8670091855,"t":1715680800}
+{"o":801.6270532687,"h":809.9776475096,"l":800.9453399461,"c":804.5745953705,"v":592569.766753123,"t":1715684400}
+{"o":804.5745953705,"h":814.6000209592,"l":799.492177887,"c":804.7079413566,"v":895206.7577724882,"t":1715688000}
+{"o":804.7079413566,"h":806.7705044594,"l":791.4143523427,"c":792.4907924171,"v":754371.962138276,"t":1715691600}
+{"o":792.4907924171,"h":798.1295712686,"l":778.6767471619,"c":787.5512158469,"v":931292.8270683129,"t":1715695200}
+{"o":787.5512158469,"h":793.5352077867,"l":781.7297757871,"c":784.1101043837,"v":671124.4203702302,"t":1715698800}
+{"o":784.1101043837,"h":786.8909321097,"l":777.9624050913,"c":785.5811336911,"v":633885.3605786866,"t":1715702400}
+{"o":785.5811336911,"h":787.7945685909,"l":766.7869291086,"c":770.9259554709,"v":627710.4568571154,"t":1715706000}
+{"o":770.9259554709,"h":776.7339024926,"l":768.510806402,"c":775.9988167627,"v":474504.42270574,"t":1715709600}
+{"o":775.9988167627,"h":780.5834773821,"l":774.5004210335,"c":776.0324024746,"v":422930.7975804906,"t":1715713200}
+{"o":776.0324024746,"h":776.3032703799,"l":770.4987806292,"c":771.7961434548,"v":406004.9362918552,"t":1715716800}
+{"o":771.7961434548,"h":774.6366825752,"l":767.9591497498,"c":773.0320585773,"v":369766.6244503971,"t":1715720400}
+{"o":773.0320585773,"h":773.2429191013,"l":767.4063685814,"c":771.6786171857,"v":346739.8405308591,"t":1715724000}
+{"o":771.6786171857,"h":771.9332302922,"l":765.3449274222,"c":766.251056394,"v":364432.013477605,"t":1715727600}
+{"o":766.251056394,"h":774.6078861848,"l":761.9784961075,"c":764.6659579812,"v":550144.2441702305,"t":1715731200}
+{"o":764.6659579812,"h":773.5025470656,"l":763.6183790397,"c":770.8941366817,"v":461574.5209065326,"t":1715734800}
+{"o":770.8941366817,"h":773.0961317945,"l":768.3564461163,"c":771.6912181562,"v":392859.6144369283,"t":1715738400}
+{"o":771.6912181562,"h":777.8954210164,"l":770.8198507559,"c":776.9867327791,"v":436146.204674152,"t":1715742000}
+{"o":776.9867327791,"h":777.7381000138,"l":773.3542978529,"c":773.9196335506,"v":467372.2002346149,"t":1715745600}
+{"o":773.9196335506,"h":779.9893244935,"l":773.5469810293,"c":777.0218456721,"v":360652.976126046,"t":1715749200}
+{"o":777.0218456721,"h":780.4231900476,"l":772.1683152554,"c":775.8682006012,"v":447227.2675032784,"t":1715752800}
+{"o":775.8682006012,"h":780.1307400015,"l":773.3610038404,"c":778.9460261826,"v":383439.3207676162,"t":1715756400}
+{"o":778.9460261826,"h":780.6677413907,"l":774.3877104697,"c":777.9092104346,"v":486103.6127431504,"t":1715760000}
+{"o":777.9092104346,"h":788.1494156373,"l":772.5820767403,"c":782.9072137119,"v":432049.4255788017,"t":1715763600}
+{"o":782.9072137119,"h":790.6818656014,"l":778.2834375254,"c":779.1400281252,"v":455874.9282223766,"t":1715767200}
+{"o":779.1400281252,"h":780.9121478182,"l":771.0280764989,"c":776.598757908,"v":460496.8169776751,"t":1715770800}
+{"o":776.598757908,"h":806.3334233251,"l":774.2726790687,"c":802.1302686457,"v":863557.5813790406,"t":1715774400}
+{"o":802.1302686457,"h":824.4020083874,"l":798.8688371517,"c":813.8074419007,"v":926577.3726340171,"t":1715778000}
+{"o":813.8074419007,"h":824.8405158506,"l":810.8793751761,"c":820.8704353571,"v":742692.3973325553,"t":1715781600}
+{"o":820.8704353571,"h":830.4248935345,"l":783.0402798448,"c":784.8253119873,"v":753805.7669785186,"t":1715785200}
+{"o":784.8253119873,"h":792.9870495615,"l":779.5466825342,"c":790.2142764439,"v":681396.1312388078,"t":1715788800}
+{"o":790.2142764439,"h":799.2201853901,"l":788.6121204534,"c":793.9455857152,"v":547682.5105887373,"t":1715792400}
+{"o":793.9455857152,"h":800.0830213506,"l":787.8642695152,"c":795.7222998609,"v":556142.3332652908,"t":1715796000}
+{"o":795.7222998609,"h":801.474712252,"l":790.7496435265,"c":800.4787477906,"v":594506.520990821,"t":1715799600}
+{"o":800.4787477906,"h":810.0429854905,"l":794.1369875869,"c":809.1800374192,"v":740585.1138995027,"t":1715803200}
+{"o":809.1800374192,"h":810.8079719306,"l":802.4433162459,"c":804.2369758467,"v":543405.1429766141,"t":1715806800}
+{"o":804.2369758467,"h":808.8696195723,"l":802.8465980296,"c":805.2102673614,"v":436242.06336692,"t":1715810400}
+{"o":805.2102673614,"h":820.2642671146,"l":804.1020712784,"c":818.5484862983,"v":488436.4165132484,"t":1715814000}
+{"o":818.5484862983,"h":835.5348186907,"l":815.3479021176,"c":834.2309971127,"v":674239.4760804899,"t":1715817600}
+{"o":834.2309971127,"h":835.5154173867,"l":823.8054954938,"c":827.4255909567,"v":495936.8026717996,"t":1715821200}
+{"o":827.4255909567,"h":835.277773415,"l":827.06626051,"c":833.6279111841,"v":381973.9623028731,"t":1715824800}
+{"o":833.6279111841,"h":846.1516511367,"l":831.4100366927,"c":842.6023929992,"v":528501.1400530704,"t":1715828400}
+{"o":842.6023929992,"h":844.4548980041,"l":838.1718632747,"c":841.3239450517,"v":488368.851223314,"t":1715832000}
+{"o":841.3239450517,"h":843.3990768459,"l":832.7928432403,"c":835.0031771656,"v":460536.4786057959,"t":1715835600}
+{"o":835.0031771656,"h":837.1864687618,"l":832.3847704152,"c":835.0785479081,"v":411394.6727132417,"t":1715839200}
+{"o":835.0785479081,"h":844.7423025753,"l":834.3949036705,"c":840.5995058198,"v":404444.6093061651,"t":1715842800}
+{"o":840.5995058198,"h":844.6148098608,"l":836.9904739589,"c":840.9405259317,"v":336815.3037276754,"t":1715846400}
+{"o":840.9405259317,"h":850.3832153535,"l":835.3344732556,"c":848.471364248,"v":364974.0190602227,"t":1715850000}
+{"o":848.471364248,"h":848.7314487273,"l":838.8163196977,"c":842.5034827286,"v":355954.8388290569,"t":1715853600}
+{"o":842.5034827286,"h":846.3215461319,"l":836.8051687083,"c":845.4368571203,"v":438521.5965831536,"t":1715857200}
+{"o":845.4368571203,"h":847.2404987412,"l":829.1121216347,"c":835.1924667495,"v":566458.7274980453,"t":1715860800}
+{"o":835.1924667495,"h":844.0030091501,"l":826.1508991463,"c":841.2064923522,"v":527644.0781802587,"t":1715864400}
+{"o":841.2064923522,"h":844.0801665903,"l":817.7007612133,"c":818.6415363266,"v":617589.867307995,"t":1715868000}
+{"o":818.6415363266,"h":831.5105925224,"l":814.1166921999,"c":828.4832488055,"v":626507.7312772259,"t":1715871600}
+{"o":828.4832488055,"h":831.3234011588,"l":813.802394117,"c":816.3108744552,"v":649080.8332809574,"t":1715875200}
+{"o":816.3108744552,"h":824.0450099882,"l":808.4491767191,"c":823.1759314516,"v":650927.7118196537,"t":1715878800}
+{"o":823.1759314516,"h":828.536136645,"l":817.1745944081,"c":824.3584718431,"v":479965.2209298758,"t":1715882400}
+{"o":824.3584718431,"h":828.2594931594,"l":821.1206775601,"c":821.1206775601,"v":465202.1267314267,"t":1715886000}
+{"o":821.1206775601,"h":823.3575551299,"l":816.4660990212,"c":820.1445589506,"v":398679.0501533505,"t":1715889600}
+{"o":820.1445589506,"h":823.3654157864,"l":816.2787856384,"c":821.1795324873,"v":371019.2407565154,"t":1715893200}
+{"o":821.1795324873,"h":823.2603029504,"l":812.9327808459,"c":820.486282145,"v":381368.5287691443,"t":1715896800}
+{"o":820.486282145,"h":824.2828149049,"l":817.4996122999,"c":822.8525425679,"v":342285.5393599485,"t":1715900400}
+{"o":822.8525425679,"h":838.2802272844,"l":822.1076299762,"c":838.2675273352,"v":397507.9777182249,"t":1715904000}
+{"o":838.2675273352,"h":838.6430600045,"l":825.4117136503,"c":832.6982296453,"v":450818.7996119822,"t":1715907600}
+{"o":832.6982296453,"h":835.0436241129,"l":827.2833118908,"c":828.5149551621,"v":395431.6471137491,"t":1715911200}
+{"o":828.5149551621,"h":841.7940099104,"l":825.1239763761,"c":838.0973751278,"v":453146.1343810805,"t":1715914800}
+{"o":838.0973751278,"h":881.9886929661,"l":831.0225028073,"c":867.837115851,"v":472531.5146627079,"t":1715918400}
+{"o":867.837115851,"h":881.6385235721,"l":867.4124527243,"c":878.6017100166,"v":371301.3248931249,"t":1715922000}
+{"o":878.6017100166,"h":900.5635995422,"l":873.4603540555,"c":896.232123848,"v":489255.95542709,"t":1715925600}
+{"o":896.232123848,"h":913.0122751731,"l":894.1155051845,"c":907.8684800972,"v":504114.2069252718,"t":1715929200}
+{"o":907.8684800972,"h":913.4941020928,"l":900.6721470802,"c":903.2096345243,"v":400163.2441273731,"t":1715932800}
+{"o":903.2096345243,"h":908.2973242772,"l":899.897605272,"c":901.5380979489,"v":377054.4915915036,"t":1715936400}
+{"o":901.5380979489,"h":907.7188761294,"l":898.5924270432,"c":907.5898692491,"v":312426.6846816552,"t":1715940000}
+{"o":907.5898692491,"h":908.0481532547,"l":897.3999238121,"c":899.3393148987,"v":352412.8845276701,"t":1715943600}
+{"o":899.3393148987,"h":906.4889079977,"l":890.2529118532,"c":901.8314211857,"v":466719.6946937992,"t":1715947200}
+{"o":901.8314211857,"h":904.0080859838,"l":891.5346016408,"c":892.9776702031,"v":448605.1768367395,"t":1715950800}
+{"o":892.9776702031,"h":904.2933449048,"l":891.4842975485,"c":903.9277735971,"v":465755.939374736,"t":1715954400}
+{"o":903.9277735971,"h":918.3427527547,"l":899.4038523086,"c":911.0559740199,"v":597659.5626080437,"t":1715958000}
+{"o":911.0559740199,"h":924.6748532339,"l":903.1182796295,"c":903.8430315447,"v":665770.1943783468,"t":1715961600}
+{"o":903.8430315447,"h":906.7020034747,"l":896.8657255613,"c":898.4312437901,"v":478093.3348301435,"t":1715965200}
+{"o":898.4312437901,"h":904.5864459403,"l":890.0653861212,"c":902.852491987,"v":463572.6759245999,"t":1715968800}
+{"o":902.852491987,"h":906.6975487046,"l":899.3094244041,"c":905.9149994545,"v":397102.9006439767,"t":1715972400}
+{"o":905.9149994545,"h":907.6794231035,"l":901.7900268776,"c":904.5902646203,"v":354137.343946901,"t":1715976000}
+{"o":904.5902646203,"h":908.2995193484,"l":899.027573118,"c":900.2317535665,"v":329843.3937518862,"t":1715979600}
+{"o":900.2317535665,"h":906.1189513465,"l":898.7073329867,"c":905.6232702706,"v":337139.6926515514,"t":1715983200}
+{"o":905.6232702706,"h":912.0856703233,"l":901.3410905336,"c":910.2222697476,"v":348820.3028261849,"t":1715986800}
+{"o":910.2222697476,"h":916.1937468219,"l":905.3926166004,"c":914.3664097579,"v":382690.5845696701,"t":1715990400}
+{"o":914.3664097579,"h":923.8725474895,"l":908.0939801159,"c":922.4611616695,"v":428999.6596409124,"t":1715994000}
+{"o":922.4611616695,"h":936.5084786459,"l":917.6069266334,"c":928.2342503559,"v":473330.8171019905,"t":1715997600}
+{"o":928.2342503559,"h":931.3535490414,"l":923.7807161709,"c":929.5693596014,"v":360760.3817366458,"t":1716001200}
+{"o":929.5693596014,"h":933.5046778309,"l":925.6565272381,"c":930.4680274929,"v":286647.9380715354,"t":1716004800}
+{"o":930.4680274929,"h":930.4680274929,"l":924.3492906492,"c":927.417735653,"v":280215.9065541441,"t":1716008400}
+{"o":927.417735653,"h":928.2665135824,"l":922.3660160347,"c":927.9913933521,"v":332051.4267960909,"t":1716012000}
+{"o":927.9913933521,"h":930.6045819629,"l":923.6587609589,"c":925.2318252,"v":311151.9148316878,"t":1716015600}
+{"o":925.2318252,"h":931.6931052413,"l":923.8609462275,"c":930.66548057,"v":328958.2665786349,"t":1716019200}
+{"o":930.66548057,"h":942.5121324931,"l":927.5681610854,"c":939.7168707279,"v":370164.8907828208,"t":1716022800}
+{"o":939.7168707279,"h":944.4214923653,"l":935.9326716232,"c":940.4473952584,"v":359620.9004751033,"t":1716026400}
+{"o":940.4473952584,"h":945.0245754968,"l":934.7959568668,"c":936.1514644396,"v":362344.6847691194,"t":1716030000}
+{"o":936.1514644396,"h":937.3427340151,"l":929.2364386178,"c":930.755481902,"v":451331.7874944499,"t":1716033600}
+{"o":930.755481902,"h":938.9886081292,"l":928.559928347,"c":931.3180316398,"v":636833.9696123247,"t":1716037200}
+{"o":931.3180316398,"h":933.948002157,"l":921.9135500755,"c":924.7989683061,"v":637882.6139553634,"t":1716040800}
+{"o":924.7989683061,"h":928.4462655017,"l":920.2444847696,"c":925.5403616047,"v":551398.6313892417,"t":1716044400}
+{"o":925.5403616047,"h":930.6321439354,"l":913.6623320916,"c":915.3353037518,"v":543614.1451687826,"t":1716048000}
+{"o":915.3353037518,"h":922.0007487052,"l":914.2118315298,"c":919.7384184427,"v":455679.6755475033,"t":1716051600}
+{"o":919.7384184427,"h":924.5126508994,"l":914.8782608111,"c":917.8393348163,"v":392722.5876584686,"t":1716055200}
+{"o":917.8393348163,"h":922.4735575369,"l":915.6286229662,"c":921.0657634543,"v":430085.9931550193,"t":1716058800}
+{"o":921.0657634543,"h":928.0982468459,"l":920.4991838514,"c":926.4100892258,"v":467411.336978622,"t":1716062400}
+{"o":926.4100892258,"h":929.9118812704,"l":920.0714877415,"c":922.5938998311,"v":454610.6662948114,"t":1716066000}
+{"o":922.5938998311,"h":925.7516585727,"l":916.4315960855,"c":920.8988494834,"v":393487.2582211256,"t":1716069600}
+{"o":920.8988494834,"h":924.4233740625,"l":918.1486345316,"c":922.5583831595,"v":342484.2578643712,"t":1716073200}
+{"o":922.5583831595,"h":927.9522192774,"l":919.9076691533,"c":926.0175971911,"v":314844.9842818327,"t":1716076800}
+{"o":926.0175971911,"h":931.103035782,"l":923.4638979719,"c":926.2936811128,"v":331335.9710669487,"t":1716080400}
+{"o":926.2936811128,"h":933.4290307731,"l":925.0978327008,"c":931.993641383,"v":351596.3200724355,"t":1716084000}
+{"o":931.993641383,"h":936.6904230226,"l":927.9602383234,"c":932.4090958528,"v":337626.2414215882,"t":1716087600}
+{"o":932.4090958528,"h":934.2189965444,"l":926.3253048444,"c":933.3161257459,"v":310867.275140838,"t":1716091200}
+{"o":933.3161257459,"h":938.1956929705,"l":929.8015232062,"c":930.4217591016,"v":304821.0608148266,"t":1716094800}
+{"o":930.4217591016,"h":932.6049668373,"l":922.6892468098,"c":925.9984232152,"v":297546.517471339,"t":1716098400}
+{"o":925.9984232152,"h":939.9926445978,"l":921.9236914778,"c":939.7605245992,"v":303283.8708605787,"t":1716102000}
+{"o":939.7605245992,"h":941.9829070861,"l":933.5346341168,"c":934.8822053966,"v":333840.567063057,"t":1716105600}
+{"o":934.8822053966,"h":938.3854610263,"l":927.726451106,"c":933.5405465028,"v":333301.453366729,"t":1716109200}
+{"o":933.5405465028,"h":940.1425283902,"l":929.7650269395,"c":931.5385544754,"v":321963.4270028717,"t":1716112800}
+{"o":931.5385544754,"h":932.4796281603,"l":921.7482180015,"c":925.9947370334,"v":366654.0332603045,"t":1716116400}
+{"o":925.9947370334,"h":928.7237762891,"l":911.9393328195,"c":912.8134320475,"v":358838.2466240202,"t":1716120000}
+{"o":912.8134320475,"h":914.721312803,"l":900.7763495651,"c":910.6512407842,"v":414475.0900468919,"t":1716123600}
+{"o":910.6512407842,"h":914.0374567961,"l":903.4464321707,"c":905.2785778163,"v":370711.9926090756,"t":1716127200}
+{"o":905.2785778163,"h":908.8045510938,"l":896.0738064733,"c":908.0297337699,"v":352910.0213492063,"t":1716130800}
+{"o":908.0297337699,"h":910.6747239691,"l":902.3780287736,"c":906.2504242213,"v":388403.9942943541,"t":1716134400}
+{"o":906.2504242213,"h":926.1788188622,"l":904.2236930421,"c":917.1683144233,"v":425737.7945797379,"t":1716138000}
+{"o":917.1683144233,"h":921.3782834456,"l":909.7978562136,"c":911.1088595055,"v":363511.7228326868,"t":1716141600}
+{"o":911.1088595055,"h":918.4014439985,"l":908.656583093,"c":913.7102537666,"v":477588.8713608694,"t":1716145200}
+{"o":913.7102537666,"h":920.4147047164,"l":911.2554443928,"c":917.9594050311,"v":340493.3670195458,"t":1716148800}
+{"o":917.9594050311,"h":920.1557835258,"l":907.9206057879,"c":917.2457371217,"v":338315.9883281634,"t":1716152400}
+{"o":917.2457371217,"h":925.8354878546,"l":913.8818352587,"c":924.5241772923,"v":362459.1714425386,"t":1716156000}
+{"o":924.5241772923,"h":925.1848836684,"l":911.7087037753,"c":916.3287595591,"v":330727.7982535551,"t":1716159600}
+{"o":916.3287595591,"h":920.7255733361,"l":910.7519434133,"c":918.3558209837,"v":370442.3354018507,"t":1716163200}
+{"o":918.3558209837,"h":921.4954866024,"l":903.4789776278,"c":919.5777612963,"v":485673.1269168193,"t":1716166800}
+{"o":919.5777612963,"h":933.8353281875,"l":916.808418627,"c":931.8198226939,"v":397646.0072642225,"t":1716170400}
+{"o":931.8198226939,"h":935.5518103548,"l":927.3454583223,"c":928.5415790979,"v":390681.2340962873,"t":1716174000}
+{"o":928.5415790979,"h":946.8375070387,"l":926.3013278627,"c":946.7519734541,"v":465985.7790485854,"t":1716177600}
+{"o":946.7519734541,"h":962.6183330447,"l":944.9084226604,"c":961.4675872163,"v":550483.5581719853,"t":1716181200}
+{"o":961.4675872163,"h":963.3292569716,"l":944.7293926941,"c":949.4494671128,"v":441428.3971121128,"t":1716184800}
+{"o":949.4494671128,"h":963.3641398924,"l":946.7334426498,"c":960.2230838848,"v":372025.2000993484,"t":1716188400}
+{"o":960.2230838848,"h":966.5088559698,"l":955.3389131595,"c":957.5431087585,"v":384162.1979079692,"t":1716192000}
+{"o":957.5431087585,"h":961.7676496448,"l":952.5264564226,"c":953.6599095829,"v":364662.6225830074,"t":1716195600}
+{"o":953.6599095829,"h":962.774759307,"l":946.9776061625,"c":958.4036140268,"v":444045.5084455661,"t":1716199200}
+{"o":958.4036140268,"h":965.3970163746,"l":957.0864825829,"c":958.2787521408,"v":371237.8530550055,"t":1716202800}
+{"o":958.2787521408,"h":962.0802920901,"l":952.4287190869,"c":955.5698250676,"v":366114.5068988225,"t":1716206400}
+{"o":955.5698250676,"h":959.3481425089,"l":949.4318081654,"c":956.0352033662,"v":411853.6617762642,"t":1716210000}
+{"o":956.0352033662,"h":956.3747994681,"l":945.2004941868,"c":950.5147278817,"v":467919.2697298383,"t":1716213600}
+{"o":950.5147278817,"h":967.6586336373,"l":946.3997551845,"c":965.37398595,"v":478281.0656144017,"t":1716217200}
+{"o":965.37398595,"h":976.3297958573,"l":960.5593794116,"c":970.5744183204,"v":631364.4944899428,"t":1716220800}
+{"o":970.5744183204,"h":979.7230990571,"l":966.9463882082,"c":979.0999035949,"v":510486.2889716423,"t":1716224400}
+{"o":979.0999035949,"h":979.9393921262,"l":967.8089053579,"c":971.6767241021,"v":476482.5372593001,"t":1716228000}
+{"o":971.6767241021,"h":1015.3084816666,"l":967.9925487557,"c":1010.204641685,"v":803169.4235273977,"t":1716231600}
+{"o":1010.204641685,"h":1012.0346407308,"l":988.0079008443,"c":989.4566849401,"v":795137.0844678812,"t":1716235200}
+{"o":989.4566849401,"h":1000.0413467134,"l":954.336696288,"c":967.9066955658,"v":585377.922881489,"t":1716238800}
+{"o":967.9066955658,"h":977.6509663298,"l":965.3139618349,"c":972.1121695562,"v":572689.2336966287,"t":1716242400}
+{"o":972.1121695562,"h":982.9802723006,"l":965.3220167406,"c":977.7387440831,"v":538306.3971224043,"t":1716246000}
+{"o":977.7387440831,"h":990.478212744,"l":970.3981837691,"c":974.0488232201,"v":619318.3846028384,"t":1716249600}
+{"o":974.0488232201,"h":974.0488232201,"l":960.6970603788,"c":967.7092354494,"v":492848.3258478489,"t":1716253200}
+{"o":967.7092354494,"h":992.114762109,"l":957.2464558046,"c":981.7959928407,"v":373426.128316957,"t":1716256800}
+{"o":981.7959928407,"h":990.5537231689,"l":980.4400928654,"c":986.6409151942,"v":303691.5396685825,"t":1716260400}
+{"o":986.6409151942,"h":991.7232534367,"l":977.4769342028,"c":977.4769342028,"v":327380.6631759278,"t":1716264000}
+{"o":977.4769342028,"h":981.1859608728,"l":971.6085507058,"c":975.8705760759,"v":328009.4550721354,"t":1716267600}
+{"o":975.8705760759,"h":983.990567073,"l":972.604503309,"c":975.1969719008,"v":366452.1037285514,"t":1716271200}
+{"o":975.1969719008,"h":978.8292402115,"l":965.4033709675,"c":971.4773421675,"v":299968.5384014281,"t":1716274800}
+{"o":971.4773421675,"h":976.1890060902,"l":968.5772714073,"c":973.1255601222,"v":245453.0868431068,"t":1716278400}
+{"o":973.1255601222,"h":983.1457371775,"l":970.3147869564,"c":980.9085273501,"v":338342.3250617319,"t":1716282000}
+{"o":980.9085273501,"h":988.5583783639,"l":977.1375918644,"c":978.6532743203,"v":320000.7599689976,"t":1716285600}
+{"o":978.6532743203,"h":982.1657290379,"l":966.3113767748,"c":966.9501380676,"v":362599.4635372854,"t":1716289200}
+{"o":966.9501380676,"h":969.7645309507,"l":959.1845022881,"c":965.6914316592,"v":476180.0989164974,"t":1716292800}
+{"o":965.6914316592,"h":971.9962221332,"l":955.7421924905,"c":958.6730364345,"v":521956.0037520187,"t":1716296400}
+{"o":958.6730364345,"h":964.4237127947,"l":948.6922308523,"c":949.9005114345,"v":494053.2142524726,"t":1716300000}
+{"o":949.9005114345,"h":956.6154917369,"l":942.7546588153,"c":946.6707525592,"v":535829.4847534754,"t":1716303600}
+{"o":946.6707525592,"h":958.3404904919,"l":944.1078254059,"c":945.0392633125,"v":512973.3161875521,"t":1716307200}
+{"o":945.0392633125,"h":954.4977139672,"l":943.3292600458,"c":950.9701308984,"v":452964.7364310195,"t":1716310800}
+{"o":950.9701308984,"h":953.9258359396,"l":944.6320338412,"c":951.1266596336,"v":393239.2556953015,"t":1716314400}
+{"o":951.1266596336,"h":952.2268352333,"l":934.2762843768,"c":938.6021851449,"v":396369.1178079504,"t":1716318000}
+{"o":938.6021851449,"h":955.1428918263,"l":938.3550409651,"c":953.9754169132,"v":386595.1744726477,"t":1716321600}
+{"o":953.9754169132,"h":956.5409121198,"l":944.9860191589,"c":955.2550251789,"v":369058.6566412507,"t":1716325200}
+{"o":955.2550251789,"h":957.5151659317,"l":951.7314268537,"c":956.6162169189,"v":405660.1286502724,"t":1716328800}
+{"o":956.6162169189,"h":957.3721566153,"l":953.7762976979,"c":954.8482647681,"v":344384.9076318898,"t":1716332400}
+{"o":954.8482647681,"h":961.5584548026,"l":952.0996140892,"c":952.653504569,"v":351243.715431985,"t":1716336000}
+{"o":952.653504569,"h":958.7192044212,"l":951.4386430998,"c":956.6789922747,"v":338099.6482878208,"t":1716339600}
+{"o":956.6789922747,"h":956.7594454165,"l":950.1105667689,"c":952.7133958645,"v":342922.6561547937,"t":1716343200}
+{"o":952.7133958645,"h":955.081364845,"l":861.4936843968,"c":898.2205151823,"v":325083.2281622605,"t":1716346800}
+{"o":898.2205151823,"h":977.522784297,"l":883.8668827118,"c":922.3229204601,"v":355325.0639770628,"t":1716350400}
+{"o":922.3229204601,"h":944.8376593675,"l":917.8783849082,"c":943.8415171879,"v":427388.725782146,"t":1716354000}
+{"o":943.8415171879,"h":951.270310159,"l":942.9719158252,"c":944.5568812497,"v":388970.2212380069,"t":1716357600}
+{"o":944.5568812497,"h":947.2120630141,"l":934.2338126375,"c":936.6509187228,"v":301035.4190294881,"t":1716361200}
+{"o":936.6509187228,"h":940.0570557518,"l":929.2989246821,"c":939.5381009353,"v":347903.3789735784,"t":1716364800}
+{"o":939.5381009353,"h":941.3448838156,"l":932.2445762134,"c":940.324233861,"v":297554.2197361643,"t":1716368400}
+{"o":940.324233861,"h":942.8206930337,"l":937.1406098158,"c":942.4639386046,"v":336097.0720986923,"t":1716372000}
+{"o":942.4639386046,"h":943.6047624089,"l":927.5865000871,"c":927.5865000871,"v":356560.1520797267,"t":1716375600}
+{"o":927.5865000871,"h":935.8703822989,"l":917.2457511735,"c":921.1794684959,"v":529777.0189227889,"t":1716379200}
+{"o":921.1794684959,"h":935.6951287823,"l":921.1794684959,"c":935.6951287823,"v":484280.9675976069,"t":1716382800}
+{"o":935.6951287823,"h":950.1779477624,"l":930.1076269742,"c":946.29166927,"v":656292.65919248,"t":1716386400}
+{"o":946.29166927,"h":950.7921999645,"l":935.523669011,"c":943.547746506,"v":700095.6157977789,"t":1716390000}
+{"o":943.547746506,"h":954.3448916847,"l":937.3018165685,"c":942.0320312687,"v":681042.1990263803,"t":1716393600}
+{"o":942.0320312687,"h":976.2036770866,"l":934.4768898709,"c":963.2820868791,"v":600077.7599164568,"t":1716397200}
+{"o":963.2820868791,"h":965.4936290314,"l":950.414765125,"c":958.950129253,"v":526584.6669711387,"t":1716400800}
+{"o":958.950129253,"h":959.8542276767,"l":952.070207929,"c":954.209698133,"v":468587.0939943814,"t":1716404400}
+{"o":954.209698133,"h":962.078558749,"l":948.8751734512,"c":950.301937112,"v":473909.059966632,"t":1716408000}
+{"o":950.301937112,"h":967.1453011621,"l":945.6890961828,"c":964.583500437,"v":479359.1128172513,"t":1716411600}
+{"o":964.583500437,"h":966.0856949132,"l":949.9102768652,"c":950.7108477208,"v":414863.9032044084,"t":1716415200}
+{"o":950.7108477208,"h":950.7108477208,"l":941.2230697238,"c":947.2148225811,"v":358781.1638799353,"t":1716418800}
+{"o":947.2148225811,"h":955.1160468645,"l":946.7844534845,"c":948.5632281648,"v":350604.672984353,"t":1716422400}
+{"o":948.5632281648,"h":953.886983033,"l":940.0777364375,"c":950.573094496,"v":386982.4970174234,"t":1716426000}
+{"o":950.573094496,"h":956.6620793383,"l":948.8491372156,"c":956.6620793383,"v":340656.4782539421,"t":1716429600}
+{"o":956.6620793383,"h":971.9542414089,"l":934.9987468961,"c":954.5600520256,"v":392761.0961551233,"t":1716433200}
+{"o":954.5600520256,"h":955.4764121336,"l":945.9546799122,"c":948.4968403192,"v":323755.6262204893,"t":1716436800}
+{"o":948.4968403192,"h":950.3170951859,"l":946.5221937076,"c":948.2359550123,"v":307601.9398809675,"t":1716440400}
+{"o":948.2359550123,"h":950.8342844936,"l":941.8109618841,"c":950.0864510074,"v":303713.5595483453,"t":1716444000}
+{"o":950.0864510074,"h":951.0502445227,"l":943.9219951542,"c":947.2801595455,"v":317063.5648286647,"t":1716447600}
+{"o":947.2801595455,"h":949.9370189237,"l":944.6449387189,"c":949.7632668944,"v":296908.2504812145,"t":1716451200}
+{"o":949.7632668944,"h":950.7564386908,"l":941.0095625196,"c":942.6156405686,"v":324259.8891505212,"t":1716454800}
+{"o":942.6156405686,"h":944.5564980382,"l":927.0171189251,"c":928.8139157994,"v":396228.6987832622,"t":1716458400}
+{"o":928.8139157994,"h":939.8387747787,"l":927.887655791,"c":939.0795493039,"v":419208.8825975849,"t":1716462000}
+{"o":939.0795493039,"h":946.7269917353,"l":917.2824892813,"c":923.4065986435,"v":595915.9867038344,"t":1716465600}
+{"o":923.4065986435,"h":928.0381360325,"l":903.355458507,"c":914.8440585716,"v":688074.4522152361,"t":1716469200}
+{"o":914.8440585716,"h":921.6688541204,"l":909.6353719035,"c":910.2227895759,"v":486192.7078881633,"t":1716472800}
+{"o":910.2227895759,"h":925.8316646999,"l":909.6336302386,"c":922.3508579433,"v":450197.2602326812,"t":1716476400}
+{"o":922.3508579433,"h":926.3982116833,"l":919.3363038148,"c":926.0903818497,"v":393992.8075519465,"t":1716480000}
+{"o":926.0903818497,"h":936.3089352114,"l":919.6290773516,"c":919.6290773516,"v":413487.9188794078,"t":1716483600}
+{"o":919.6290773516,"h":922.3940950682,"l":910.2088049916,"c":917.9387129809,"v":557431.0014899084,"t":1716487200}
+{"o":917.9387129809,"h":936.4805703126,"l":911.0663380741,"c":919.2466221949,"v":411475.9831185204,"t":1716490800}
+{"o":919.2466221949,"h":933.1614292875,"l":886.6275170093,"c":918.5974702,"v":782140.7074976986,"t":1716494400}
+{"o":918.5974702,"h":970.6997323162,"l":912.8370216866,"c":951.1728434785,"v":1118124.2736751228,"t":1716498000}
+{"o":951.1728434785,"h":964.5274399534,"l":935.213492316,"c":938.8664765496,"v":478361.5354804356,"t":1716501600}
+{"o":938.8664765496,"h":942.4195076012,"l":932.1368534948,"c":939.0916314811,"v":404846.300976364,"t":1716505200}
+{"o":939.0916314811,"h":939.0916314811,"l":928.2308471733,"c":929.3134511752,"v":388196.3290979881,"t":1716508800}
+{"o":929.3134511752,"h":929.3134511752,"l":921.6885890514,"c":921.9200242866,"v":298368.9633445304,"t":1716512400}
+{"o":921.9200242866,"h":926.9354351593,"l":914.6641313435,"c":921.3762940708,"v":345367.5066163332,"t":1716516000}
+{"o":921.3762940708,"h":923.2629603334,"l":914.2494204768,"c":916.7775858845,"v":375569.0268410437,"t":1716519600}
+{"o":916.7775858845,"h":922.3893153727,"l":900.5828310056,"c":906.7913057618,"v":301050.0924212675,"t":1716523200}
+{"o":906.7913057618,"h":906.8088456075,"l":891.2987463738,"c":897.5106621185,"v":405096.7630535034,"t":1716526800}
+{"o":897.5106621185,"h":903.8813795432,"l":888.1277290277,"c":894.6923508712,"v":458335.8839233631,"t":1716530400}
+{"o":894.6923508712,"h":901.7159107152,"l":888.182501271,"c":895.9114319465,"v":382622.5136673945,"t":1716534000}
+{"o":895.9114319465,"h":900.0427566426,"l":876.8655712574,"c":894.8039758689,"v":440885.3547653617,"t":1716537600}
+{"o":894.8039758689,"h":898.4069329105,"l":889.5961586209,"c":897.497301659,"v":352661.9006076584,"t":1716541200}
+{"o":897.497301659,"h":898.686234874,"l":892.1364193059,"c":894.9017238996,"v":332336.1516392031,"t":1716544800}
+{"o":894.9017238996,"h":905.4111065412,"l":893.5512361284,"c":902.409946911,"v":325116.3713873636,"t":1716548400}
+{"o":902.409946911,"h":910.2093828705,"l":896.0363304109,"c":899.651031148,"v":350758.085651524,"t":1716552000}
+{"o":899.651031148,"h":907.0096340443,"l":891.8888016569,"c":897.1129662613,"v":510826.8409185617,"t":1716555600}
+{"o":897.1129662613,"h":914.2845707559,"l":895.02682133,"c":909.1656188493,"v":545041.9043266146,"t":1716559200}
+{"o":909.1656188493,"h":917.8650209314,"l":905.1943832456,"c":908.2675488792,"v":630276.8197984954,"t":1716562800}
+{"o":908.2675488792,"h":908.626709953,"l":894.6486845498,"c":899.934625515,"v":434906.5884190891,"t":1716566400}
+{"o":899.934625515,"h":915.4260387559,"l":897.5374361454,"c":915.4260387559,"v":424539.6670905934,"t":1716570000}
+{"o":915.4260387559,"h":924.8359473899,"l":908.3124608281,"c":910.8931177798,"v":436229.8087433896,"t":1716573600}
+{"o":910.8931177798,"h":912.7017204903,"l":905.520596277,"c":908.8722408418,"v":391158.9398545232,"t":1716577200}
+{"o":908.8722408418,"h":911.2901407087,"l":904.9067337639,"c":907.2992053965,"v":370729.8575406834,"t":1716580800}
+{"o":907.2992053965,"h":910.0613417546,"l":901.2338723602,"c":904.5808719489,"v":360078.8295496327,"t":1716584400}
+{"o":904.5808719489,"h":906.504532287,"l":900.3042628286,"c":903.5505039029,"v":300549.6253772685,"t":1716588000}
+{"o":903.5505039029,"h":907.9119217756,"l":902.5120155072,"c":905.7122226876,"v":319308.0346702327,"t":1716591600}
+{"o":905.7122226876,"h":911.2111020751,"l":896.9691223133,"c":903.3322124624,"v":359278.7146812548,"t":1716595200}
+{"o":903.3322124624,"h":914.5398294282,"l":901.7141823572,"c":911.7771313381,"v":439540.033131408,"t":1716598800}
+{"o":911.7771313381,"h":922.1176507501,"l":911.4154029851,"c":918.9189898944,"v":385784.276628872,"t":1716602400}
+{"o":918.9189898944,"h":921.145047103,"l":913.5492591399,"c":921.1075970685,"v":358255.97151039,"t":1716606000}
+{"o":921.1075970685,"h":923.7147607327,"l":918.0928406381,"c":922.9242753607,"v":358521.9094599205,"t":1716609600}
+{"o":922.9242753607,"h":923.0024436456,"l":917.0201807107,"c":920.6455515542,"v":330555.5123244604,"t":1716613200}
+{"o":920.6455515542,"h":920.7555946563,"l":914.5687084528,"c":914.9155011484,"v":303743.2861394083,"t":1716616800}
+{"o":914.9155011484,"h":920.6050943,"l":913.5499607565,"c":918.700985546,"v":340453.4871467232,"t":1716620400}
+{"o":918.700985546,"h":923.1433772902,"l":914.7804302433,"c":916.8226647667,"v":349307.9705240307,"t":1716624000}
+{"o":916.8226647667,"h":922.7205494314,"l":914.6075990306,"c":920.8062500436,"v":362709.9453949195,"t":1716627600}
+{"o":920.8062500436,"h":925.2692706981,"l":917.6927876823,"c":923.5450848712,"v":307781.4518041518,"t":1716631200}
+{"o":923.5450848712,"h":926.0351502048,"l":916.001554973,"c":916.1325606943,"v":289300.1337118573,"t":1716634800}
+{"o":916.1325606943,"h":917.94344486,"l":910.9091177553,"c":912.6029547367,"v":309703.1451540214,"t":1716638400}
+{"o":912.6029547367,"h":915.0990355277,"l":905.6526004191,"c":907.549036622,"v":412776.1119037274,"t":1716642000}
+{"o":907.549036622,"h":916.1246890807,"l":892.6451145664,"c":905.0347076618,"v":314967.4942058125,"t":1716645600}
+{"o":905.0347076618,"h":908.21729793,"l":894.8104423427,"c":896.3349434552,"v":358115.0200300355,"t":1716649200}
+{"o":896.3349434552,"h":907.7331542215,"l":884.8000761734,"c":892.1761953421,"v":329606.6002426443,"t":1716652800}
+{"o":892.1761953421,"h":896.1184525283,"l":885.5481128837,"c":885.8175299481,"v":333482.1969321315,"t":1716656400}
+{"o":885.8175299481,"h":897.6651829027,"l":884.4016354598,"c":893.3128461207,"v":337596.6427271495,"t":1716660000}
+{"o":893.3128461207,"h":894.8528747132,"l":884.1026666153,"c":885.9898853363,"v":402796.7717860515,"t":1716663600}
+{"o":885.9898853363,"h":896.9982005024,"l":882.4427687214,"c":890.0148336347,"v":334563.861305237,"t":1716667200}
+{"o":890.0148336347,"h":904.2025940372,"l":889.7928721087,"c":903.6080399127,"v":295928.6308404664,"t":1716670800}
+{"o":903.6080399127,"h":906.5042439384,"l":901.7001346464,"c":905.7557465992,"v":289689.1533415564,"t":1716674400}
+{"o":905.7557465992,"h":910.0000814631,"l":905.6960505797,"c":908.4445847258,"v":420423.1518473694,"t":1716678000}
+{"o":908.4445847258,"h":908.4445847258,"l":904.2054993164,"c":904.2054993164,"v":451240.7016293777,"t":1716681600}
+{"o":904.2054993164,"h":907.5046022293,"l":898.9910130859,"c":899.8033630089,"v":464922.8187338266,"t":1716685200}
+{"o":899.8033630089,"h":900.9860655395,"l":890.5091283065,"c":894.7423466046,"v":479387.0922518968,"t":1716688800}
+{"o":894.7423466046,"h":898.1866331907,"l":889.3705420528,"c":897.2057384636,"v":387579.5451102858,"t":1716692400}
+{"o":897.2057384636,"h":897.2057384636,"l":890.6172339873,"c":893.8585841528,"v":316338.0669430862,"t":1716696000}
+{"o":893.8585841528,"h":899.5245213012,"l":890.2128590028,"c":899.5245213012,"v":300620.7290750647,"t":1716699600}
+{"o":899.5245213012,"h":901.0121200988,"l":895.1364357376,"c":896.0838161111,"v":265192.1390714669,"t":1716703200}
+{"o":896.0838161111,"h":907.4920133395,"l":888.3722687428,"c":899.9339374621,"v":337464.8577485479,"t":1716706800}
+{"o":899.9339374621,"h":902.8091575856,"l":887.5286160234,"c":889.5458220892,"v":380417.9205843866,"t":1716710400}
+{"o":889.5458220892,"h":891.3148641761,"l":878.3265873624,"c":882.3456259741,"v":384941.4349545882,"t":1716714000}
+{"o":882.3456259741,"h":889.3632330417,"l":882.3385171623,"c":889.3632330417,"v":310313.4195246393,"t":1716717600}
+{"o":889.3632330417,"h":890.9387017053,"l":884.5227278058,"c":887.6426815719,"v":322647.3001166646,"t":1716721200}
+{"o":887.6426815719,"h":895.6718253035,"l":882.3790392463,"c":893.0273271347,"v":345235.3571972029,"t":1716724800}
+{"o":893.0273271347,"h":899.6402381998,"l":891.3719875893,"c":899.6402381998,"v":303517.041142194,"t":1716728400}
+{"o":899.6402381998,"h":902.7420905774,"l":894.3111269612,"c":902.3503928212,"v":474481.2932680181,"t":1716732000}
+{"o":902.3503928212,"h":905.0422203442,"l":880.5282900588,"c":883.1121565734,"v":474285.3195642623,"t":1716735600}
+{"o":883.1121565734,"h":893.2077587928,"l":879.4813162122,"c":890.8338155038,"v":428340.066516288,"t":1716739200}
+{"o":890.8338155038,"h":891.5545957328,"l":883.7954971197,"c":885.3518457302,"v":390100.1381489409,"t":1716742800}
+{"o":885.3518457302,"h":886.9930010556,"l":880.1961078967,"c":884.0363828572,"v":479113.8661335017,"t":1716746400}
+{"o":884.0363828572,"h":889.1042953947,"l":882.7204603684,"c":888.716474696,"v":444940.052724136,"t":1716750000}
+{"o":888.716474696,"h":891.272351654,"l":884.5824062585,"c":887.5860798251,"v":483375.5763864859,"t":1716753600}
+{"o":887.5860798251,"h":894.0344220794,"l":874.4858596002,"c":886.3601535806,"v":646349.8273933697,"t":1716757200}
+{"o":886.3601535806,"h":891.1792212851,"l":884.9364646778,"c":888.343674643,"v":804977.0958574087,"t":1716760800}
+{"o":888.343674643,"h":889.3253563651,"l":883.1600243747,"c":886.4988046018,"v":535486.3248076272,"t":1716764400}
+{"o":886.4988046018,"h":901.660450989,"l":886.3235057857,"c":898.2238009808,"v":462658.4998381141,"t":1716768000}
+{"o":898.2238009808,"h":904.2514512365,"l":895.1344678708,"c":899.4391675754,"v":422429.2792348369,"t":1716771600}
+{"o":899.4391675754,"h":900.8448009827,"l":890.2250971896,"c":891.4792592341,"v":482255.1956029687,"t":1716775200}
+{"o":891.4792592341,"h":902.0542773036,"l":890.6103855857,"c":897.3631858625,"v":389775.8399532757,"t":1716778800}
+{"o":897.3631858625,"h":903.07143735,"l":897.2801508598,"c":899.3748693772,"v":468116.8527806049,"t":1716782400}
+{"o":899.3748693772,"h":902.0506509765,"l":889.6304748262,"c":893.8765189631,"v":408504.7333576517,"t":1716786000}
+{"o":893.8765189631,"h":898.5003249775,"l":893.180852322,"c":893.1848264201,"v":379185.4957553837,"t":1716789600}
+{"o":893.1848264201,"h":898.6891136192,"l":890.4386885158,"c":898.4907633,"v":363069.2008403222,"t":1716793200}
+{"o":898.4907633,"h":904.6575481105,"l":896.3304399561,"c":897.9960535604,"v":400262.1756530204,"t":1716796800}
+{"o":897.9960535604,"h":901.2346275756,"l":895.6418882398,"c":900.0285618443,"v":379538.3175423137,"t":1716800400}
+{"o":900.0285618443,"h":903.1237708375,"l":896.8640158783,"c":903.0492526007,"v":385735.2427008951,"t":1716804000}
+{"o":903.0492526007,"h":911.6991236969,"l":901.5916379204,"c":909.583203068,"v":404305.5005227072,"t":1716807600}
+{"o":909.583203068,"h":911.8858972545,"l":904.7821549297,"c":905.1229719475,"v":443174.4916148812,"t":1716811200}
+{"o":905.1229719475,"h":917.3411586304,"l":905.1229719475,"c":914.3416523932,"v":617009.9857116106,"t":1716814800}
+{"o":914.3416523932,"h":918.1367642189,"l":909.4995957708,"c":917.4681617742,"v":725979.31196291,"t":1716818400}
+{"o":917.4681617742,"h":930.0948243949,"l":916.3131504646,"c":928.3121340697,"v":642450.7138251553,"t":1716822000}
+{"o":928.3121340697,"h":933.5947545334,"l":925.281332367,"c":929.8250629258,"v":878847.0567323739,"t":1716825600}
+{"o":929.8250629258,"h":934.5109232802,"l":928.6486225782,"c":928.921298269,"v":764077.5854058147,"t":1716829200}
+{"o":928.921298269,"h":931.6977447297,"l":923.2314085445,"c":923.2314085445,"v":552068.9050556952,"t":1716832800}
+{"o":923.2314085445,"h":926.8740433713,"l":905.9981252387,"c":914.490891918,"v":625247.8931347585,"t":1716836400}
+{"o":914.490891918,"h":926.0281891277,"l":913.7251198299,"c":925.2932703303,"v":544407.4734440402,"t":1716840000}
+{"o":925.2932703303,"h":928.532682794,"l":922.4702272277,"c":925.1397606998,"v":405051.2124466087,"t":1716843600}
+{"o":925.1397606998,"h":934.5635636885,"l":923.1217735668,"c":929.0697697779,"v":514944.7745227813,"t":1716847200}
+{"o":929.0697697779,"h":929.8068520812,"l":917.794123915,"c":923.4322519891,"v":443699.471327353,"t":1716850800}
+{"o":923.4322519891,"h":927.9066315925,"l":919.0762324716,"c":921.7760905655,"v":543973.3092351152,"t":1716854400}
+{"o":921.7760905655,"h":933.8063925559,"l":911.6806991006,"c":912.9607133482,"v":581521.5503827685,"t":1716858000}
+{"o":912.9607133482,"h":919.7043661967,"l":905.2559238137,"c":916.7809082659,"v":595654.1276157729,"t":1716861600}
+{"o":916.7809082659,"h":918.7834405538,"l":901.969085844,"c":907.9056577113,"v":414485.1485403343,"t":1716865200}
+{"o":907.9056577113,"h":909.825028385,"l":895.892410423,"c":899.0379535896,"v":438146.3950587866,"t":1716868800}
+{"o":899.0379535896,"h":906.1824496914,"l":896.6516431898,"c":905.5551525566,"v":363159.0159614558,"t":1716872400}
+{"o":905.5551525566,"h":908.2077166201,"l":901.2444165519,"c":905.1442582555,"v":325264.7462858079,"t":1716876000}
+{"o":905.1442582555,"h":906.5797696407,"l":899.642860526,"c":901.8942502413,"v":332157.0188325117,"t":1716879600}
+{"o":901.8942502413,"h":912.2657388042,"l":900.4578948619,"c":910.0451391694,"v":461849.7012363618,"t":1716883200}
+{"o":910.0451391694,"h":913.2715497319,"l":906.8888057295,"c":911.1693063026,"v":417990.827382557,"t":1716886800}
+{"o":911.1693063026,"h":924.1967514334,"l":910.5878455052,"c":920.5308345621,"v":504771.3019811813,"t":1716890400}
+{"o":920.5308345621,"h":923.445699726,"l":915.0085563144,"c":922.3263538313,"v":486866.689814307,"t":1716894000}
+{"o":922.3263538313,"h":932.9792519362,"l":919.763586237,"c":929.544523681,"v":541761.4298237904,"t":1716897600}
+{"o":929.544523681,"h":940.1134546375,"l":919.4374550074,"c":921.2655158391,"v":787314.5328258504,"t":1716901200}
+{"o":921.2655158391,"h":934.0675474593,"l":907.6222992319,"c":915.4795913273,"v":799108.8207008693,"t":1716904800}
+{"o":915.4795913273,"h":918.1811289602,"l":579.0014407561,"c":676.368956311,"v":726830.8736425427,"t":1716908400}
+{"o":676.368956311,"h":677.981848987,"l":667.6349321009,"c":670.7264954967,"v":614441.9829120445,"t":1716912000}
+{"o":670.7264954967,"h":674.7766213612,"l":669.2628561833,"c":671.147102731,"v":517202.9580254268,"t":1716915600}
+{"o":671.147102731,"h":675.4360717575,"l":667.9758267114,"c":674.0253132899,"v":570069.8187788189,"t":1716919200}
+{"o":674.0253132899,"h":686.4707985336,"l":673.5471715623,"c":685.0021882375,"v":552263.9351882556,"t":1716922800}
+{"o":685.0021882375,"h":686.2593525252,"l":680.6034488387,"c":681.9368093497,"v":480031.9473064487,"t":1716926400}
+{"o":681.9368093497,"h":682.9477239344,"l":678.5151195798,"c":678.7997968901,"v":466444.8621646862,"t":1716930000}
+{"o":678.7997968901,"h":691.6935043103,"l":678.676184673,"c":684.2295785345,"v":636626.9433093424,"t":1716933600}
+{"o":684.2295785345,"h":685.6397671086,"l":681.425258735,"c":682.9161866191,"v":494367.679787388,"t":1716937200}
+{"o":682.9161866191,"h":684.6730757807,"l":680.0921473542,"c":682.0838374527,"v":724745.8347194399,"t":1716940800}
+{"o":682.0838374527,"h":683.7817468647,"l":677.9048742188,"c":680.4003645748,"v":578953.1381059369,"t":1716944400}
+{"o":680.4003645748,"h":687.4256129646,"l":679.7811269707,"c":686.4651724753,"v":579668.906313007,"t":1716948000}
+{"o":686.4651724753,"h":698.298029302,"l":686.4650060148,"c":697.3683841315,"v":686058.3080379176,"t":1716951600}
+{"o":697.3683841315,"h":700.1182288646,"l":694.9565439995,"c":696.5847476384,"v":570126.7865579466,"t":1716955200}
+{"o":696.5847476384,"h":696.6267469878,"l":693.265250466,"c":696.0614891491,"v":478384.3623732379,"t":1716958800}
+{"o":696.0614891491,"h":703.5804127397,"l":695.3344304377,"c":700.5712091949,"v":477165.1210577654,"t":1716962400}
+{"o":700.5712091949,"h":701.2864746869,"l":691.4510005032,"c":691.4510005032,"v":540876.3881763527,"t":1716966000}
+{"o":691.4510005032,"h":692.2344722437,"l":680.7484378996,"c":684.1103468254,"v":588716.0706654944,"t":1716969600}
+{"o":684.1103468254,"h":689.8551372817,"l":678.4159638789,"c":686.6319886084,"v":465124.5464971043,"t":1716973200}
+{"o":686.6319886084,"h":691.944216767,"l":685.2471354958,"c":691.5852355136,"v":403271.0832375563,"t":1716976800}
+{"o":691.5852355136,"h":692.0561633447,"l":683.8824756494,"c":684.0903597936,"v":378567.7357695451,"t":1716980400}
+{"o":684.0903597936,"h":687.8833626602,"l":679.6373719738,"c":686.2547066879,"v":504363.8146249764,"t":1716984000}
+{"o":686.2547066879,"h":690.6574938563,"l":682.4056232012,"c":685.9485816184,"v":656077.7165502956,"t":1716987600}
+{"o":685.9485816184,"h":689.5528999896,"l":676.0957494804,"c":688.4541059179,"v":683867.51810726,"t":1716991200}
+{"o":688.4541059179,"h":690.4583015676,"l":684.1206922777,"c":685.4739070165,"v":542816.3179197045,"t":1716994800}
+{"o":685.4739070165,"h":698.2179874839,"l":681.4124501877,"c":697.0905051595,"v":717032.637340873,"t":1716998400}
+{"o":697.0905051595,"h":697.3984943583,"l":687.3835582042,"c":692.1228752243,"v":661280.8442138484,"t":1717002000}
+{"o":692.1228752243,"h":695.2433823123,"l":685.1605555514,"c":689.0396819407,"v":585897.136549382,"t":1717005600}
+{"o":689.0396819407,"h":698.0895341038,"l":688.1033555073,"c":689.6356329917,"v":474921.676583337,"t":1717009200}
+{"o":689.6356329917,"h":690.9951675807,"l":686.667990682,"c":688.1706467372,"v":464708.9788414778,"t":1717012800}
+{"o":688.1706467372,"h":691.5006074181,"l":683.6200917269,"c":689.7282906323,"v":579621.7069885532,"t":1717016400}
+{"o":689.7282906323,"h":691.7490980604,"l":686.8034775618,"c":690.8446242353,"v":460477.3651413263,"t":1717020000}
+{"o":690.8446242353,"h":691.998929888,"l":684.2290910862,"c":685.944175477,"v":459946.7324209263,"t":1717023600}
+{"o":685.944175477,"h":690.3148651892,"l":684.5607457485,"c":685.4556526434,"v":642228.2921264534,"t":1717027200}
+{"o":685.4556526434,"h":687.5686277293,"l":683.973106473,"c":686.5189971903,"v":567268.8679397671,"t":1717030800}
+{"o":686.5189971903,"h":696.7747240609,"l":686.1950056368,"c":692.8424660454,"v":416028.1633942823,"t":1717034400}
+{"o":692.8424660454,"h":694.2560651305,"l":690.374035272,"c":692.8165038257,"v":339013.6842303451,"t":1717038000}
+{"o":692.8165038257,"h":696.5917831036,"l":690.5691098508,"c":693.2989967428,"v":347220.1065239969,"t":1717041600}
+{"o":693.2989967428,"h":695.1262999604,"l":686.0661476432,"c":689.6016993233,"v":374382.6241597364,"t":1717045200}
+{"o":689.6016993233,"h":689.6068367379,"l":678.766934284,"c":679.0811062619,"v":548315.2014698004,"t":1717048800}
+{"o":679.0811062619,"h":682.3682476369,"l":671.8102534725,"c":675.7975631434,"v":552030.1273639337,"t":1717052400}
+{"o":675.7975631434,"h":679.7198892533,"l":669.6441364266,"c":679.1353803643,"v":476385.3988829487,"t":1717056000}
+{"o":679.1353803643,"h":680.5393192282,"l":675.6249383689,"c":680.5035795353,"v":350535.6505337653,"t":1717059600}
+{"o":680.5035795353,"h":685.8599865912,"l":677.2426461294,"c":684.1050280434,"v":397870.8443032852,"t":1717063200}
+{"o":684.1050280434,"h":686.3930070515,"l":681.7976858042,"c":681.975398385,"v":373766.4402412153,"t":1717066800}
+{"o":681.975398385,"h":688.505499169,"l":681.4310098651,"c":687.6237599687,"v":402419.8087822672,"t":1717070400}
+{"o":687.6237599687,"h":692.5868220489,"l":685.591202657,"c":690.117485557,"v":506581.4239534184,"t":1717074000}
+{"o":690.117485557,"h":696.3612574021,"l":689.7142692155,"c":689.7142692155,"v":499571.655607031,"t":1717077600}
+{"o":689.7142692155,"h":693.4877241377,"l":687.0961259863,"c":691.4278245914,"v":487096.1472631437,"t":1717081200}
+{"o":691.4278245914,"h":697.4964073303,"l":690.3573280581,"c":696.8869252024,"v":539754.3171135589,"t":1717084800}
+{"o":696.8869252024,"h":708.2284802499,"l":695.2222640997,"c":703.8471652719,"v":536636.1681515732,"t":1717088400}
+{"o":703.8471652719,"h":705.417172271,"l":699.6125437606,"c":701.2554233251,"v":472059.3728005576,"t":1717092000}
+{"o":701.2554233251,"h":701.3547671482,"l":689.4959269307,"c":691.5896345949,"v":463154.999444203,"t":1717095600}
+{"o":691.5896345949,"h":691.5896345949,"l":682.4907355854,"c":686.9208517009,"v":551543.5011942424,"t":1717099200}
+{"o":686.9208517009,"h":687.4538322121,"l":680.5498320018,"c":684.9114091975,"v":688725.6760591296,"t":1717102800}
+{"o":684.9114091975,"h":686.319478922,"l":683.0316219602,"c":686.319478922,"v":513619.4215890687,"t":1717106400}
+{"o":686.319478922,"h":688.22861669,"l":684.8598461331,"c":685.1654610986,"v":444941.3674398527,"t":1717110000}
+{"o":685.1654610986,"h":685.6537150751,"l":679.7832234016,"c":683.6335276954,"v":433285.0906440957,"t":1717113600}
+{"o":683.6335276954,"h":687.5682783562,"l":682.1763900992,"c":682.3095238225,"v":354981.4369034944,"t":1717117200}
+{"o":682.3095238225,"h":687.6401064383,"l":682.3055551403,"c":685.7164378856,"v":333599.0021749467,"t":1717120800}
+{"o":685.7164378856,"h":687.5743109683,"l":684.8435339453,"c":686.7507482314,"v":299637.7372481023,"t":1717124400}
+{"o":686.7507482314,"h":689.3754163732,"l":685.2322067868,"c":686.9775612854,"v":319798.718380475,"t":1717128000}
+{"o":686.9775612854,"h":686.9855642803,"l":678.3322652807,"c":682.2003480341,"v":377761.0561334004,"t":1717131600}
+{"o":682.2003480341,"h":685.3873809365,"l":680.8715604728,"c":682.2523161969,"v":283531.8795868108,"t":1717135200}
+{"o":682.2523161969,"h":686.424420162,"l":682.0402112744,"c":685.8146801415,"v":258240.3128705029,"t":1717138800}
+{"o":685.8146801415,"h":688.8947473283,"l":685.528924792,"c":687.7197566473,"v":268927.4861207698,"t":1717142400}
+{"o":687.7197566473,"h":689.2851614468,"l":679.830133678,"c":682.957923299,"v":443222.7171733516,"t":1717146000}
+{"o":682.957923299,"h":690.3548556433,"l":682.1465940219,"c":689.8453518216,"v":319674.3991582179,"t":1717149600}
+{"o":689.8453518216,"h":695.5074769303,"l":689.2026939828,"c":694.4720506225,"v":320850.1142117006,"t":1717153200}
+{"o":694.4720506225,"h":703.5154475538,"l":693.4405417982,"c":698.0268898178,"v":517505.0524229971,"t":1717156800}
+{"o":698.0268898178,"h":701.8357704985,"l":688.8162469065,"c":689.3620933851,"v":487930.1706213247,"t":1717160400}
+{"o":689.3620933851,"h":689.3620933851,"l":682.1459348735,"c":685.7802045508,"v":634313.0549206227,"t":1717164000}
+{"o":685.7802045508,"h":686.8926808401,"l":678.0175412011,"c":678.0692322164,"v":483517.6975166055,"t":1717167600}
+{"o":678.0692322164,"h":682.5484274876,"l":674.6944257228,"c":682.0059497088,"v":588336.1059926741,"t":1717171200}
+{"o":682.0059497088,"h":683.8480453877,"l":680.567402498,"c":683.3571083036,"v":392348.394815911,"t":1717174800}
+{"o":683.3571083036,"h":684.1540945692,"l":680.1510650806,"c":682.6995912831,"v":341433.6502177633,"t":1717178400}
+{"o":682.6995912831,"h":686.7709083927,"l":681.7165532741,"c":684.6705517487,"v":399747.0478593303,"t":1717182000}
+{"o":684.6705517487,"h":686.3969478738,"l":683.0420512014,"c":685.5977348758,"v":416800.7516183474,"t":1717185600}
+{"o":685.5977348758,"h":687.1449095125,"l":684.6790170195,"c":684.9579859612,"v":402638.0078147276,"t":1717189200}
+{"o":684.9579859612,"h":686.044766897,"l":683.6051539532,"c":684.0693681086,"v":317007.1512909143,"t":1717192800}
+{"o":684.0693681086,"h":684.2762761684,"l":679.3956717341,"c":681.4314793825,"v":388296.2799840823,"t":1717196400}
+{"o":681.4314793825,"h":687.5991975152,"l":681.4314793825,"c":686.6788518438,"v":379700.9160300826,"t":1717200000}
+{"o":686.6788518438,"h":687.6908933747,"l":684.3542008272,"c":686.4108062752,"v":341883.5457760004,"t":1717203600}
+{"o":686.4108062752,"h":689.6938531228,"l":686.0850344721,"c":689.6938531228,"v":316333.9339301481,"t":1717207200}
+{"o":689.6938531228,"h":690.5734166907,"l":687.3720363311,"c":687.9431138086,"v":299235.5768574549,"t":1717210800}
+{"o":687.9431138086,"h":689.1817140673,"l":686.1369442846,"c":688.7556057207,"v":311489.5283976072,"t":1717214400}
+{"o":688.7556057207,"h":688.9323468565,"l":686.417088807,"c":687.7467763353,"v":313092.5579566528,"t":1717218000}
+{"o":687.7467763353,"h":688.198367752,"l":686.7302632166,"c":687.8805667102,"v":292523.5580578779,"t":1717221600}
+{"o":687.8805667102,"h":688.251969104,"l":685.2709140572,"c":686.4621204709,"v":299595.681308733,"t":1717225200}
+{"o":686.4621204709,"h":689.1178438516,"l":686.2495264637,"c":688.2593194578,"v":300160.9789945339,"t":1717228800}
+{"o":688.2593194578,"h":688.854426997,"l":686.9013417502,"c":687.1283295996,"v":273210.8442297212,"t":1717232400}
+{"o":687.1283295996,"h":688.1897942513,"l":685.9081573004,"c":685.9205191173,"v":244550.634710077,"t":1717236000}
+{"o":685.9205191173,"h":687.1513472158,"l":685.4204773415,"c":687.117980161,"v":268823.7911723626,"t":1717239600}
+{"o":687.117980161,"h":690.5625763223,"l":684.054839246,"c":684.2521926281,"v":245933.9192164887,"t":1717243200}
+{"o":684.2521926281,"h":686.3669118161,"l":684.1458339316,"c":685.5830219333,"v":324093.2965878564,"t":1717246800}
+{"o":685.5830219333,"h":687.6762914522,"l":684.9424127134,"c":686.8747906326,"v":519405.0005172889,"t":1717250400}
+{"o":686.8747906326,"h":688.8400267705,"l":686.1747367774,"c":686.1747367774,"v":405388.5566629814,"t":1717254000}
+{"o":686.1747367774,"h":686.9870462779,"l":684.5707644152,"c":685.586827921,"v":374247.0382224679,"t":1717257600}
+{"o":685.586827921,"h":686.83738599,"l":684.5103174331,"c":686.7363065963,"v":391403.6952867469,"t":1717261200}
+{"o":686.7363065963,"h":687.1025997765,"l":685.1915508602,"c":686.3716698117,"v":389064.405875512,"t":1717264800}
+{"o":686.3716698117,"h":687.405642945,"l":685.4363899894,"c":686.6880174739,"v":469799.3521991915,"t":1717268400}
+{"o":686.6880174739,"h":688.0705546818,"l":685.5073433686,"c":686.3211642255,"v":426843.9863103579,"t":1717272000}
+{"o":686.3211642255,"h":686.4916409917,"l":684.2015468891,"c":684.846443466,"v":441371.3228989667,"t":1717275600}
+{"o":684.846443466,"h":685.8936552578,"l":683.4182722552,"c":683.8890184128,"v":401930.8881886487,"t":1717279200}
+{"o":683.8890184128,"h":684.6206499487,"l":679.4224224884,"c":681.3973788831,"v":416759.4533875772,"t":1717282800}
+{"o":681.3973788831,"h":684.4487430827,"l":680.5620124703,"c":683.901037551,"v":333194.0541607232,"t":1717286400}
+{"o":683.901037551,"h":685.4437993974,"l":682.4067802448,"c":682.6117987345,"v":426618.5365620387,"t":1717290000}
+{"o":682.6117987345,"h":683.9436172385,"l":678.7037880257,"c":680.0385458095,"v":467145.9670046358,"t":1717293600}
+{"o":680.0385458095,"h":682.0225146615,"l":679.478442039,"c":681.5730483276,"v":399208.4091696605,"t":1717297200}
+{"o":681.5730483276,"h":682.02013355,"l":679.8512363172,"c":680.4065608278,"v":344714.2184453392,"t":1717300800}
+{"o":680.4065608278,"h":681.8848030487,"l":680.4065608278,"c":681.0565362351,"v":283611.6201311241,"t":1717304400}
+{"o":681.0565362351,"h":683.2385162551,"l":680.95759401,"c":681.8312663388,"v":291298.6492993078,"t":1717308000}
+{"o":681.8312663388,"h":682.2289609112,"l":676.5086882037,"c":676.860217445,"v":323597.5054657824,"t":1717311600}
+{"o":676.860217445,"h":679.018309228,"l":676.4032032019,"c":677.7055678784,"v":249761.2970018518,"t":1717315200}
+{"o":677.7055678784,"h":678.4528806892,"l":673.3806932309,"c":675.1204706903,"v":315851.52344294,"t":1717318800}
+{"o":675.1204706903,"h":675.6459907388,"l":672.3945683868,"c":675.1884628789,"v":258167.129785316,"t":1717322400}
+{"o":675.1884628789,"h":681.7873884443,"l":673.3854337649,"c":681.2797894462,"v":307612.9173192701,"t":1717326000}
+{"o":681.2797894462,"h":682.1194160678,"l":676.5129637589,"c":676.8889197332,"v":307156.9753788867,"t":1717329600}
+{"o":676.8889197332,"h":680.6109138628,"l":675.2248366789,"c":679.4904363977,"v":300100.8353424394,"t":1717333200}
+{"o":679.4904363977,"h":680.6965087255,"l":675.916217292,"c":679.3657464945,"v":434316.9496748771,"t":1717336800}
+{"o":679.3657464945,"h":679.4525266665,"l":676.1166321777,"c":677.5921147475,"v":505215.0257516516,"t":1717340400}
+{"o":677.5921147475,"h":678.1902542211,"l":672.7904917578,"c":674.6935080542,"v":452344.6610434594,"t":1717344000}
+{"o":674.6935080542,"h":674.7254016272,"l":665.5390788016,"c":665.5390788016,"v":470888.4794855536,"t":1717347600}
+{"o":665.5390788016,"h":670.0643502061,"l":661.6398612802,"c":668.8860535961,"v":541097.5184860176,"t":1717351200}
+{"o":668.8860535961,"h":670.0851592658,"l":665.2973614247,"c":669.4092499036,"v":425511.2331402377,"t":1717354800}
+{"o":669.4092499036,"h":669.6944942566,"l":663.0967864634,"c":669.4255617038,"v":427249.8397509778,"t":1717358400}
+{"o":669.4255617038,"h":670.1623583484,"l":667.1428278059,"c":667.1428278059,"v":599897.2490057164,"t":1717362000}
+{"o":667.1428278059,"h":670.9167256786,"l":666.6091328235,"c":669.9394472712,"v":410476.374473982,"t":1717365600}
+{"o":669.9394472712,"h":671.4457744874,"l":669.2354018756,"c":669.2354018756,"v":348847.4902370573,"t":1717369200}
+{"o":669.2354018756,"h":670.6776053874,"l":663.3051986582,"c":666.5026872885,"v":767653.3715931363,"t":1717372800}
+{"o":666.5026872885,"h":676.4246683742,"l":666.2963253914,"c":675.1153293811,"v":690241.7082569071,"t":1717376400}
+{"o":675.1153293811,"h":677.6251957402,"l":672.2717251328,"c":673.1440089155,"v":442529.0861215239,"t":1717380000}
+{"o":673.1440089155,"h":673.6482194288,"l":669.1060341269,"c":671.5916732294,"v":415105.627191045,"t":1717383600}
+{"o":671.5916732294,"h":673.4431356731,"l":667.6855011828,"c":671.8368491917,"v":456775.9731995396,"t":1717387200}
+{"o":671.8368491917,"h":677.7118002349,"l":671.8060791592,"c":675.4629669207,"v":437125.5161000013,"t":1717390800}
+{"o":675.4629669207,"h":680.0115710467,"l":674.165449425,"c":678.7605862809,"v":429066.9935292059,"t":1717394400}
+{"o":678.7605862809,"h":680.2148552582,"l":675.5103783576,"c":678.4306292854,"v":393245.1740097224,"t":1717398000}
+{"o":678.4306292854,"h":684.9293036482,"l":677.85447663,"c":680.1842821141,"v":431340.5256820207,"t":1717401600}
+{"o":680.1842821141,"h":680.6073294715,"l":676.1714565491,"c":677.7748282407,"v":340037.3250447389,"t":1717405200}
+{"o":677.7748282407,"h":680.5435082913,"l":675.9872431684,"c":676.5560510073,"v":373070.1952257201,"t":1717408800}
+{"o":676.5560510073,"h":678.9518207178,"l":675.2373019505,"c":676.1677683471,"v":371553.3883444267,"t":1717412400}
+{"o":676.1677683471,"h":684.0199720547,"l":676.1677683471,"c":683.8315170446,"v":436518.6259663201,"t":1717416000}
+{"o":683.8315170446,"h":686.426376021,"l":681.8819516051,"c":682.3138572903,"v":571068.6343963665,"t":1717419600}
+{"o":682.3138572903,"h":683.9124744263,"l":669.1504253724,"c":670.6100730751,"v":690643.6352480756,"t":1717423200}
+{"o":670.6100730751,"h":678.0606828309,"l":670.2338289001,"c":676.1548695785,"v":637487.5190998313,"t":1717426800}
+{"o":676.1548695785,"h":676.7168087795,"l":671.3721062931,"c":673.9117915807,"v":492997.0549781322,"t":1717430400}
+{"o":673.9117915807,"h":680.7120865778,"l":671.8471937049,"c":678.1674245765,"v":514183.4278307747,"t":1717434000}
+{"o":678.1674245765,"h":681.8507892286,"l":676.9312271882,"c":681.7557997192,"v":447822.0723426009,"t":1717437600}
+{"o":681.7557997192,"h":685.065369434,"l":680.267473522,"c":685.065369434,"v":517487.6531235682,"t":1717441200}
+{"o":434.7283533188,"h":439.8777744744,"l":426.274443984,"c":434.7283533188,"v":576831.4452435754,"t":1710244800}
+{"o":434.7283533188,"h":436.348977307,"l":428.9769002707,"c":431.7763372601,"v":585215.9898516474,"t":1710248400}
+{"o":431.7763372601,"h":436.4833201249,"l":424.2893785175,"c":427.4465177634,"v":711903.8501160954,"t":1710252000}
+{"o":427.4465177634,"h":435.4335367511,"l":422.4960094158,"c":430.882712041,"v":808291.7255525037,"t":1710255600}
+{"o":430.882712041,"h":442.9562736644,"l":417.673700957,"c":422.4572627664,"v":894796.4497715706,"t":1710259200}
+{"o":422.4572627664,"h":444.3832964596,"l":313.8334407997,"c":426.3040372165,"v":1311738.036547024,"t":1710262800}
+{"o":426.3040372165,"h":435.5240006247,"l":425.149570412,"c":432.1551051513,"v":587396.0187453832,"t":1710266400}
+{"o":432.1551051513,"h":434.2878545889,"l":414.9282792166,"c":433.868893327,"v":463689.6904060871,"t":1710270000}
+{"o":433.868893327,"h":433.9531526282,"l":427.3050097638,"c":429.1947362628,"v":667559.618862602,"t":1710273600}
+{"o":429.1947362628,"h":429.9756865274,"l":425.4066985228,"c":426.6809641559,"v":480155.9150995055,"t":1710277200}
+{"o":426.6809641559,"h":430.1208116169,"l":425.2565793542,"c":429.1816396701,"v":433795.7917132039,"t":1710280800}
+{"o":429.1816396701,"h":437.4640647275,"l":427.784773551,"c":437.0072253748,"v":437282.6539389849,"t":1710284400}
+{"o":437.0072253748,"h":438.6016722911,"l":432.3366131024,"c":432.7357876146,"v":490010.8515577398,"t":1710288000}
+{"o":432.7357876146,"h":436.7984950696,"l":427.9380451663,"c":434.980568884,"v":552198.3318538432,"t":1710291600}
+{"o":434.980568884,"h":435.6542246247,"l":432.022383621,"c":433.5977660318,"v":357506.2448080452,"t":1710295200}
+{"o":433.5977660318,"h":434.4014096197,"l":430.3829361771,"c":432.0058849628,"v":356321.7499047002,"t":1710298800}
+{"o":432.0058849628,"h":434.8977856298,"l":430.3283069651,"c":433.9364402569,"v":338411.2143263583,"t":1710302400}
+{"o":433.9364402569,"h":442.8092344905,"l":432.1999042462,"c":438.867480983,"v":575339.2269290753,"t":1710306000}
+{"o":438.867480983,"h":442.465353645,"l":438.169019724,"c":441.2160735691,"v":268233.2712793064,"t":1710309600}
+{"o":441.2160735691,"h":442.4949623744,"l":435.0315056323,"c":436.3691474683,"v":343992.9368358728,"t":1710313200}
+{"o":436.3691474683,"h":443.1332856546,"l":435.5555306861,"c":440.9315368305,"v":370096.3206471722,"t":1710316800}
+{"o":440.9315368305,"h":442.9884513101,"l":438.484807454,"c":440.0699956177,"v":295902.7739445415,"t":1710320400}
+{"o":440.0699956177,"h":442.0412640141,"l":437.3820585794,"c":441.8275122225,"v":324416.8039224151,"t":1710324000}
+{"o":441.8275122225,"h":447.6692353062,"l":439.9163248992,"c":445.0394955019,"v":346400.3957249392,"t":1710327600}
+{"o":445.0394955019,"h":454.0338875386,"l":440.2585815309,"c":442.3512497358,"v":444178.9061251834,"t":1710331200}
+{"o":442.3512497358,"h":445.0260509512,"l":434.2020152771,"c":437.7464426509,"v":520815.1772395439,"t":1710334800}
+{"o":437.7464426509,"h":458.1541231723,"l":436.9623710517,"c":450.8399260599,"v":567139.1723865643,"t":1710338400}
+{"o":450.8399260599,"h":463.7018342681,"l":436.2370141496,"c":447.9077354191,"v":795906.7907654608,"t":1710342000}
+{"o":447.9077354191,"h":450.9035320232,"l":437.8855409816,"c":450.470850554,"v":745094.4603243,"t":1710345600}
+{"o":450.470850554,"h":454.787300521,"l":448.2761271433,"c":453.3255319984,"v":679688.7543085123,"t":1710349200}
+{"o":453.3255319984,"h":475.5924772506,"l":451.5909860412,"c":468.5448181647,"v":636650.7291766945,"t":1710352800}
+{"o":468.5448181647,"h":470.4739924802,"l":463.6316705345,"c":468.0900660983,"v":523182.3048665748,"t":1710356400}
+{"o":468.0900660983,"h":471.0975837024,"l":452.6801457224,"c":464.3202196965,"v":515883.0131310647,"t":1710360000}
+{"o":464.3202196965,"h":497.1517171997,"l":462.5412850896,"c":479.3905186419,"v":687667.6542300456,"t":1710363600}
+{"o":479.3905186419,"h":480.7572414818,"l":462.897969964,"c":474.0658837698,"v":690764.6221530021,"t":1710367200}
+{"o":474.0658837698,"h":480.0707090274,"l":469.4159029384,"c":472.3873226295,"v":511260.9756710138,"t":1710370800}
+{"o":472.3873226295,"h":488.3417936402,"l":469.9188695202,"c":483.7739523961,"v":658453.1287319491,"t":1710374400}
+{"o":483.7739523961,"h":486.8989674461,"l":472.8932201176,"c":479.9171309148,"v":653943.7588887117,"t":1710378000}
+{"o":479.9171309148,"h":494.5490996483,"l":444.2366839527,"c":481.1380087048,"v":629596.5419333003,"t":1710381600}
+{"o":481.1380087048,"h":488.9002369636,"l":478.1669917407,"c":486.4087084644,"v":605251.711557645,"t":1710385200}
+{"o":486.4087084644,"h":486.4087084644,"l":472.6100068659,"c":474.428253643,"v":484141.3927305382,"t":1710388800}
+{"o":474.428253643,"h":480.7345952164,"l":470.9569322389,"c":475.1815564964,"v":513217.9880899508,"t":1710392400}
+{"o":475.1815564964,"h":485.5134888683,"l":473.9215777086,"c":481.8722651752,"v":527958.7071710653,"t":1710396000}
+{"o":481.8722651752,"h":484.3692518391,"l":475.0880828637,"c":479.8151015861,"v":509588.1959115748,"t":1710399600}
+{"o":479.8151015861,"h":482.7979655967,"l":478.9332588602,"c":482.3082255141,"v":518407.2566206808,"t":1710403200}
+{"o":482.3082255141,"h":504.7614559133,"l":481.3511618806,"c":497.0825355538,"v":677946.8436213429,"t":1710406800}
+{"o":497.0825355538,"h":503.0510992929,"l":472.0647038001,"c":494.7076815001,"v":740483.6547850412,"t":1710410400}
+{"o":494.7076815001,"h":497.962242899,"l":472.4788429348,"c":492.3101580035,"v":670932.0269080495,"t":1710414000}
+{"o":492.3101580035,"h":494.3510882864,"l":481.822940505,"c":489.5810411476,"v":623651.3904310714,"t":1710417600}
+{"o":489.5810411476,"h":497.5188033366,"l":455.7555757086,"c":479.0628170287,"v":923608.6340091126,"t":1710421200}
+{"o":479.0628170287,"h":492.9349205154,"l":461.5954281176,"c":485.1126788577,"v":942148.8872367739,"t":1710424800}
+{"o":485.1126788577,"h":494.8277910434,"l":474.4748614062,"c":481.6435083083,"v":1115801.2472163432,"t":1710428400}
+{"o":481.6435083083,"h":496.5350569242,"l":471.6370482144,"c":487.6424469291,"v":1086616.4173447411,"t":1710432000}
+{"o":487.6424469291,"h":498.9541286762,"l":481.1497424642,"c":482.2629887407,"v":796983.8786758976,"t":1710435600}
+{"o":482.2629887407,"h":483.3831565794,"l":466.0241893418,"c":474.2796811628,"v":836894.8168180292,"t":1710439200}
+{"o":474.2796811628,"h":490.0960436709,"l":458.1330301952,"c":466.9830409985,"v":1159190.3490875922,"t":1710442800}
+{"o":466.9830409985,"h":492.921759598,"l":466.4033747578,"c":486.6505111482,"v":731077.5022154675,"t":1710446400}
+{"o":486.6505111482,"h":491.6991904916,"l":473.6050170802,"c":477.9663654971,"v":572212.2952224625,"t":1710450000}
+{"o":477.9663654971,"h":499.0323261707,"l":477.9517144028,"c":489.2110141563,"v":722860.4354238115,"t":1710453600}
+{"o":489.2110141563,"h":511.0917025922,"l":487.7683729366,"c":497.8192374917,"v":678287.3176929227,"t":1710457200}
+{"o":497.8192374917,"h":508.2259053898,"l":497.8192374917,"c":508.2259053898,"v":750346.2511375337,"t":1710460800}
+{"o":508.2259053898,"h":538.9708944061,"l":508.2259053898,"c":534.3349622389,"v":947727.0353153372,"t":1710464400}
+{"o":534.3349622389,"h":542.1012814908,"l":502.8361993229,"c":514.7603923755,"v":1235718.7734081619,"t":1710468000}
+{"o":514.7603923755,"h":528.3634741204,"l":489.5765276104,"c":505.857788775,"v":1555558.949822363,"t":1710471600}
+{"o":505.857788775,"h":516.7055831722,"l":494.736219656,"c":498.9860627875,"v":1234046.6366234801,"t":1710475200}
+{"o":498.9860627875,"h":535.5239435458,"l":497.4177009343,"c":501.8799409351,"v":1062481.2092934276,"t":1710478800}
+{"o":501.8799409351,"h":523.9071513867,"l":499.2097842606,"c":516.3967258171,"v":1063076.5206620323,"t":1710482400}
+{"o":516.3967258171,"h":517.6829008293,"l":498.3408795698,"c":507.1020763834,"v":782077.3198151514,"t":1710486000}
+{"o":507.1020763834,"h":510.3030287067,"l":481.4721542908,"c":481.9389045558,"v":1282539.6801984503,"t":1710489600}
+{"o":481.9389045558,"h":513.4037895314,"l":474.4393142017,"c":500.2843011011,"v":1661394.2274254053,"t":1710493200}
+{"o":500.2843011011,"h":500.2843011011,"l":489.9386566859,"c":490.9233953905,"v":1023700.1454514032,"t":1710496800}
+{"o":490.9233953905,"h":493.1588928858,"l":479.7254235124,"c":490.6107359573,"v":1015091.9113312308,"t":1710500400}
+{"o":490.6107359573,"h":500.5641102187,"l":485.8633843502,"c":497.2256594492,"v":1076331.7205563788,"t":1710504000}
+{"o":497.2256594492,"h":532.3820562768,"l":495.9613320268,"c":526.1181552193,"v":1263109.4234717391,"t":1710507600}
+{"o":526.1181552193,"h":529.6315614091,"l":504.0146458168,"c":514.0619929749,"v":1239439.4516119978,"t":1710511200}
+{"o":514.0619929749,"h":530.6819559841,"l":499.0756830975,"c":513.3904527146,"v":1441675.4993229024,"t":1710514800}
+{"o":513.3904527146,"h":546.4683766146,"l":503.361525174,"c":523.1656513185,"v":1434364.1502245907,"t":1710518400}
+{"o":523.1656513185,"h":528.0288888851,"l":517.334126479,"c":523.2957775818,"v":966830.1726899781,"t":1710522000}
+{"o":523.2957775818,"h":542.9155069987,"l":515.1719295263,"c":533.7072630982,"v":1064248.1377553514,"t":1710525600}
+{"o":533.7072630982,"h":554.7664659069,"l":520.2010839699,"c":524.3980480368,"v":1089933.2709853114,"t":1710529200}
+{"o":524.3980480368,"h":525.5901211636,"l":502.4394792604,"c":506.5774727197,"v":1187167.1266332027,"t":1710532800}
+{"o":506.5774727197,"h":514.7976777078,"l":504.8226993444,"c":513.5912231154,"v":682832.7330347263,"t":1710536400}
+{"o":513.5912231154,"h":527.4498000479,"l":511.6192220306,"c":527.4498000479,"v":658036.3233385812,"t":1710540000}
+{"o":527.4498000479,"h":531.6085064242,"l":521.3279451821,"c":526.5849646385,"v":793198.3836350087,"t":1710543600}
+{"o":526.5849646385,"h":529.1230072365,"l":508.4659371732,"c":510.5967204859,"v":756328.9526505619,"t":1710547200}
+{"o":510.5967204859,"h":525.6981985001,"l":508.644481606,"c":521.4493369587,"v":865407.3192427534,"t":1710550800}
+{"o":521.4493369587,"h":532.8774477601,"l":516.8433620061,"c":532.3505025835,"v":838872.4948848005,"t":1710554400}
+{"o":532.3505025835,"h":540.7349748428,"l":527.7415373938,"c":534.2157492994,"v":1120986.4416221743,"t":1710558000}
+{"o":534.2157492994,"h":544.2964272467,"l":528.9543216402,"c":534.0018030857,"v":1041493.5013303141,"t":1710561600}
+{"o":534.0018030857,"h":549.3116464319,"l":523.1402172662,"c":542.4476980137,"v":1351933.7329305103,"t":1710565200}
+{"o":542.4476980137,"h":546.012486945,"l":514.8874547621,"c":518.4366971645,"v":959295.5506303959,"t":1710568800}
+{"o":518.4366971645,"h":570.0555945701,"l":517.0710683351,"c":554.4886407527,"v":1026620.6261418845,"t":1710572400}
+{"o":554.4886407527,"h":558.0153232903,"l":536.3207637552,"c":537.3697600314,"v":712614.4777704858,"t":1710576000}
+{"o":537.3697600314,"h":548.4348539104,"l":536.4276887198,"c":545.698904811,"v":1072791.4804636911,"t":1710579600}
+{"o":545.698904811,"h":561.7856910221,"l":542.9004272298,"c":554.0002578445,"v":1254375.4837577387,"t":1710583200}
+{"o":554.0002578445,"h":558.2999571132,"l":537.1758791456,"c":545.5079815234,"v":1516020.0318176763,"t":1710586800}
+{"o":545.5079815234,"h":552.3793789299,"l":531.935440718,"c":541.7438941076,"v":1464470.777413466,"t":1710590400}
+{"o":541.7438941076,"h":549.5535196473,"l":530.1652601038,"c":531.2260366557,"v":1204559.2236896909,"t":1710594000}
+{"o":531.2260366557,"h":541.9319165911,"l":527.8349323374,"c":540.2170647634,"v":1286319.857225846,"t":1710597600}
+{"o":540.2170647634,"h":555.7651611127,"l":535.7809196787,"c":553.175885195,"v":1188344.6121583204,"t":1710601200}
+{"o":553.175885195,"h":554.5328173566,"l":542.1288121684,"c":546.6283435219,"v":1290178.2944459256,"t":1710604800}
+{"o":546.6283435219,"h":548.7599427961,"l":520.0953214902,"c":534.2293190384,"v":1527790.3718531013,"t":1710608400}
+{"o":534.2293190384,"h":538.9396765602,"l":504.5755706822,"c":519.7281970832,"v":1666440.4399746852,"t":1710612000}
+{"o":519.7281970832,"h":528.897360401,"l":507.5916875457,"c":511.3105457809,"v":1057492.0411915472,"t":1710615600}
+{"o":511.3105457809,"h":530.5497403716,"l":501.151773571,"c":517.2683278402,"v":906296.813194226,"t":1710619200}
+{"o":517.2683278402,"h":521.6510612896,"l":499.3943536421,"c":510.0514116239,"v":993699.0925024832,"t":1710622800}
+{"o":510.0514116239,"h":519.6912269752,"l":493.9206233331,"c":511.8158817018,"v":874612.3985286055,"t":1710626400}
+{"o":511.8158817018,"h":524.5766448408,"l":500.7957479344,"c":518.7346055714,"v":1159998.7584841934,"t":1710630000}
+{"o":518.7346055714,"h":539.7690274459,"l":517.6163090107,"c":519.4195893742,"v":991775.4983417386,"t":1710633600}
+{"o":519.4195893742,"h":532.5497596822,"l":515.6172362561,"c":529.1579692342,"v":720744.0128839369,"t":1710637200}
+{"o":529.1579692342,"h":532.8642357555,"l":520.823986955,"c":530.4456731495,"v":786132.5688652333,"t":1710640800}
+{"o":530.4456731495,"h":531.5520129172,"l":520.157525392,"c":527.5429325071,"v":901127.640598295,"t":1710644400}
+{"o":527.5429325071,"h":528.7006520007,"l":505.1509215879,"c":508.5227245647,"v":984940.7523112305,"t":1710648000}
+{"o":508.5227245647,"h":520.200690964,"l":505.6231583819,"c":519.4191059427,"v":1345594.5233993202,"t":1710651600}
+{"o":519.4191059427,"h":541.2281688011,"l":505.7429745937,"c":521.0133908023,"v":1801971.3644683107,"t":1710655200}
+{"o":521.0133908023,"h":524.640836443,"l":472.4839442351,"c":501.0575189176,"v":1805657.1571022091,"t":1710658800}
+{"o":501.0575189176,"h":517.3240949399,"l":495.0062229151,"c":513.6629521704,"v":1228661.1813016022,"t":1710662400}
+{"o":513.6629521704,"h":518.937063701,"l":508.9950217421,"c":513.5029851918,"v":909777.918145014,"t":1710666000}
+{"o":513.5029851918,"h":536.5098694634,"l":513.4597559642,"c":533.8337642676,"v":962500.706418558,"t":1710669600}
+{"o":533.8337642676,"h":535.5531492348,"l":528.5184878962,"c":529.9956797877,"v":870649.0126360357,"t":1710673200}
+{"o":529.9956797877,"h":540.6047564218,"l":520.8187092187,"c":524.2457711208,"v":1261674.9492819633,"t":1710676800}
+{"o":524.2457711208,"h":533.9304670292,"l":522.5744615049,"c":533.6320337172,"v":981556.9286590923,"t":1710680400}
+{"o":533.6320337172,"h":533.8359621423,"l":520.4643078775,"c":527.5998381914,"v":898104.6493982773,"t":1710684000}
+{"o":527.5998381914,"h":542.6287351677,"l":522.4788901253,"c":541.4811487904,"v":839305.2712214023,"t":1710687600}
+{"o":541.4811487904,"h":543.2629877287,"l":531.2799863215,"c":534.7573553454,"v":768975.6131966382,"t":1710691200}
+{"o":534.7573553454,"h":542.7009830078,"l":528.5061507624,"c":538.1030685434,"v":692371.5649790858,"t":1710694800}
+{"o":538.1030685434,"h":544.498866302,"l":533.401134637,"c":536.1191383875,"v":812166.5985191189,"t":1710698400}
+{"o":536.1191383875,"h":540.5924251773,"l":533.6986056261,"c":537.669806157,"v":601916.4549758784,"t":1710702000}
+{"o":537.669806157,"h":543.7048662757,"l":535.4158960422,"c":540.4591362731,"v":668063.1550127338,"t":1710705600}
+{"o":540.4591362731,"h":544.7239578452,"l":538.5086565831,"c":540.1879182293,"v":609476.3294992066,"t":1710709200}
+{"o":540.1879182293,"h":560.8829394956,"l":538.4726302896,"c":551.4851005875,"v":816189.8079290998,"t":1710712800}
+{"o":551.4851005875,"h":559.0766912983,"l":544.3993748283,"c":553.6359301564,"v":1073172.8427689029,"t":1710716400}
+{"o":553.6359301564,"h":554.2897068679,"l":532.2944506199,"c":537.7645648852,"v":789788.1639312732,"t":1710720000}
+{"o":537.7645648852,"h":549.2489749686,"l":532.0278953641,"c":546.4663527001,"v":712322.3843982281,"t":1710723600}
+{"o":546.4663527001,"h":560.1798461396,"l":544.1692011208,"c":557.047895596,"v":650388.5291081815,"t":1710727200}
+{"o":557.047895596,"h":564.0773181655,"l":554.6222661879,"c":559.2932248243,"v":796900.0810189919,"t":1710730800}
+{"o":559.2932248243,"h":562.6382287199,"l":551.1933338108,"c":557.453493268,"v":721043.1352079588,"t":1710734400}
+{"o":557.453493268,"h":561.9283982344,"l":553.7192447051,"c":558.667737702,"v":679368.6329557714,"t":1710738000}
+{"o":558.667737702,"h":560.9208057522,"l":552.0157750722,"c":552.764260862,"v":553093.5556524626,"t":1710741600}
+{"o":552.764260862,"h":559.6491297924,"l":542.7019752349,"c":557.5053368696,"v":1387473.1868946529,"t":1710745200}
+{"o":557.5053368696,"h":559.4577267383,"l":545.1536027418,"c":556.7531329873,"v":2462795.5334035805,"t":1710748800}
+{"o":556.7531329873,"h":571.2650131915,"l":549.2369492503,"c":568.6149045399,"v":2974229.0219793753,"t":1710752400}
+{"o":568.6149045399,"h":581.6566407339,"l":567.0608625017,"c":573.2691357033,"v":3669253.7085433099,"t":1710756000}
+{"o":573.2691357033,"h":574.486744881,"l":563.8355865575,"c":571.7465562854,"v":2479465.568923383,"t":1710759600}
+{"o":571.7465562854,"h":574.0777285131,"l":564.1060355337,"c":573.1963498006,"v":1764218.4759631867,"t":1710763200}
+{"o":573.1963498006,"h":579.9063790268,"l":553.6926520442,"c":562.2589869024,"v":1833384.7410095187,"t":1710766800}
+{"o":562.2589869024,"h":594.2636262082,"l":544.6241376192,"c":550.9826368535,"v":1573011.7073878238,"t":1710770400}
+{"o":550.9826368535,"h":559.7604789406,"l":517.6881554465,"c":559.1667610481,"v":1325990.7262531882,"t":1710774000}
+{"o":559.1667610481,"h":622.8677200635,"l":537.0174931518,"c":547.6055719593,"v":1403785.0268847116,"t":1710777600}
+{"o":547.6055719593,"h":555.5307964893,"l":536.6104884689,"c":542.8020942638,"v":1418415.627074166,"t":1710781200}
+{"o":542.8020942638,"h":549.6946264513,"l":540.0612894508,"c":546.8183310455,"v":852048.6275664879,"t":1710784800}
+{"o":546.8183310455,"h":552.6936000568,"l":541.8130311687,"c":544.3714193644,"v":711070.3127070972,"t":1710788400}
+{"o":544.3714193644,"h":555.2835457886,"l":544.3714193644,"c":549.9151982465,"v":642338.8635003632,"t":1710792000}
+{"o":549.9151982465,"h":562.4500205365,"l":547.9833775293,"c":553.9997146274,"v":786127.9845504642,"t":1710795600}
+{"o":553.9997146274,"h":557.0951300237,"l":540.3364271243,"c":543.7465499205,"v":1366820.6260094563,"t":1710799200}
+{"o":543.7465499205,"h":552.1052690765,"l":535.9799871907,"c":540.7015772281,"v":1126042.7845711182,"t":1710802800}
+{"o":540.7015772281,"h":550.0724770928,"l":532.0847497253,"c":534.8580053779,"v":1528959.5097281646,"t":1710806400}
+{"o":534.8580053779,"h":542.8412074771,"l":509.2323403791,"c":519.1445270747,"v":2070014.4052499866,"t":1710810000}
+{"o":519.1445270747,"h":527.9932840275,"l":502.1771938261,"c":507.225778949,"v":1313385.5681587197,"t":1710813600}
+{"o":507.225778949,"h":523.5570246841,"l":494.5019809479,"c":512.0864169428,"v":1253867.5274014361,"t":1710817200}
+{"o":512.0864169428,"h":529.4605283579,"l":509.7006287944,"c":518.2641414672,"v":1929075.9734468099,"t":1710820800}
+{"o":518.2641414672,"h":525.0845718245,"l":508.3221044624,"c":515.2677523892,"v":2283445.2220813427,"t":1710824400}
+{"o":515.2677523892,"h":522.8133955857,"l":501.3502533421,"c":511.2912293009,"v":1406898.6414693482,"t":1710828000}
+{"o":511.2912293009,"h":519.4524299136,"l":496.0704263923,"c":516.8521631233,"v":1567829.3909320389,"t":1710831600}
+{"o":516.8521631233,"h":517.6272465316,"l":474.598086984,"c":488.2244463506,"v":1353468.0081256733,"t":1710835200}
+{"o":488.2244463506,"h":509.3054084611,"l":475.5542079395,"c":502.0812393324,"v":1317696.0389970355,"t":1710838800}
+{"o":502.0812393324,"h":504.6091511842,"l":482.710121432,"c":492.8471614775,"v":995781.1085462508,"t":1710842400}
+{"o":492.8471614775,"h":502.4243147844,"l":477.2303573225,"c":499.2580933163,"v":1237519.6412636382,"t":1710846000}
+{"o":499.2580933163,"h":530.7936982783,"l":486.165552327,"c":502.5630794162,"v":1210239.7661357392,"t":1710849600}
+{"o":502.5630794162,"h":504.7088727673,"l":492.9026326525,"c":498.2623264963,"v":917942.3820741206,"t":1710853200}
+{"o":498.2623264963,"h":498.9270589323,"l":485.5743582674,"c":491.7948672939,"v":845336.1690586904,"t":1710856800}
+{"o":491.7948672939,"h":506.4976155444,"l":479.549089512,"c":501.8848613848,"v":1034016.498378701,"t":1710860400}
+{"o":501.8848613848,"h":511.1863056048,"l":497.9366358911,"c":505.1156527345,"v":1154417.7925811517,"t":1710864000}
+{"o":505.1156527345,"h":512.3561910653,"l":499.1550867802,"c":503.3957090135,"v":954030.1212898537,"t":1710867600}
+{"o":503.3957090135,"h":504.2508283601,"l":492.4509947595,"c":497.8236808806,"v":653937.9874887414,"t":1710871200}
+{"o":497.8236808806,"h":506.5800857839,"l":494.0771361505,"c":498.5778302018,"v":725209.1584181702,"t":1710874800}
+{"o":498.5778302018,"h":500.7186296718,"l":476.5440347296,"c":480.4816082975,"v":899256.1277369519,"t":1710878400}
+{"o":480.4816082975,"h":494.1068583041,"l":468.0417834428,"c":486.0768971271,"v":747858.9533629199,"t":1710882000}
+{"o":486.0768971271,"h":487.6788084645,"l":461.0361357561,"c":475.9340778367,"v":1598058.2464201266,"t":1710885600}
+{"o":475.9340778367,"h":483.4694405308,"l":458.1610845624,"c":477.5309046561,"v":1241209.4523673123,"t":1710889200}
+{"o":477.5309046561,"h":496.3670010658,"l":476.7559506171,"c":495.0956817318,"v":1185689.1852417237,"t":1710892800}
+{"o":495.0956817318,"h":495.3854728109,"l":478.1568801855,"c":482.2657050029,"v":968334.4587191873,"t":1710896400}
+{"o":482.2657050029,"h":492.8103839448,"l":480.9710570546,"c":489.3095379698,"v":625893.617910036,"t":1710900000}
+{"o":489.3095379698,"h":497.3419605382,"l":476.1213580423,"c":477.4262078391,"v":803172.9128041513,"t":1710903600}
+{"o":477.4262078391,"h":481.4082603023,"l":467.8352619379,"c":470.7212081523,"v":877472.3805270307,"t":1710907200}
+{"o":470.7212081523,"h":482.4025608426,"l":453.3419990273,"c":469.0556121086,"v":925689.8755736776,"t":1710910800}
+{"o":469.0556121086,"h":476.8075815573,"l":466.79995973,"c":473.8913038107,"v":565027.5626793602,"t":1710914400}
+{"o":473.8913038107,"h":494.0481334717,"l":472.6374902315,"c":489.6419914198,"v":671382.2626461835,"t":1710918000}
+{"o":489.6419914198,"h":503.5108336485,"l":478.1002669399,"c":483.0046520084,"v":576861.367322796,"t":1710921600}
+{"o":483.0046520084,"h":488.7294043313,"l":481.9269949106,"c":484.0311711397,"v":494217.4482786733,"t":1710925200}
+{"o":484.0311711397,"h":486.6590270906,"l":478.5786325072,"c":484.4261781547,"v":449790.9193428882,"t":1710928800}
+{"o":484.4261781547,"h":494.7702855903,"l":481.2289985735,"c":485.8892621345,"v":525412.3599486424,"t":1710932400}
+{"o":485.8892621345,"h":499.5084062099,"l":482.6439394196,"c":494.8600075487,"v":1070806.6872523478,"t":1710936000}
+{"o":494.8600075487,"h":494.8600075487,"l":484.5887176091,"c":486.0874502308,"v":1043835.8565544868,"t":1710939600}
+{"o":486.0874502308,"h":496.0872656778,"l":484.3262823749,"c":494.2461692874,"v":804940.5321443353,"t":1710943200}
+{"o":494.2461692874,"h":498.0980517144,"l":480.1675645078,"c":481.8789922171,"v":972157.3278797553,"t":1710946800}
+{"o":481.8789922171,"h":486.7517440042,"l":467.3287743662,"c":474.51146664,"v":1078545.9916118467,"t":1710950400}
+{"o":474.51146664,"h":490.9120567255,"l":471.1101632687,"c":486.2626315051,"v":860643.0841028152,"t":1710954000}
+{"o":486.2626315051,"h":521.1909142242,"l":486.0779987076,"c":519.5016468079,"v":1221379.0409702186,"t":1710957600}
+{"o":519.5016468079,"h":521.1322101453,"l":512.1542032486,"c":515.7360122443,"v":1035951.762699952,"t":1710961200}
+{"o":515.7360122443,"h":532.8889385932,"l":513.4618308568,"c":527.4622732589,"v":922724.2186482106,"t":1710964800}
+{"o":527.4622732589,"h":537.0054986329,"l":503.7697330236,"c":518.0372970049,"v":590161.6755350468,"t":1710968400}
+{"o":518.0372970049,"h":527.2063173453,"l":506.354607913,"c":517.9808059982,"v":706037.4026352948,"t":1710972000}
+{"o":517.9808059982,"h":530.5301171376,"l":515.5582209811,"c":523.111374756,"v":797969.2532725714,"t":1710975600}
+{"o":523.111374756,"h":534.4922407786,"l":516.2452713681,"c":526.2209335849,"v":917794.0782689636,"t":1710979200}
+{"o":526.2209335849,"h":542.3724325139,"l":519.2747108395,"c":534.6650389432,"v":704193.4774520599,"t":1710982800}
+{"o":534.6650389432,"h":538.7091450188,"l":532.6566300041,"c":535.7602318772,"v":589188.7009652738,"t":1710986400}
+{"o":535.7602318772,"h":542.5861061913,"l":528.9571511566,"c":530.9256420368,"v":679638.8389740695,"t":1710990000}
+{"o":530.9256420368,"h":533.8800206235,"l":523.1545954857,"c":525.8732808165,"v":522435.0058877915,"t":1710993600}
+{"o":525.8732808165,"h":529.101972377,"l":515.5988440811,"c":527.5447327933,"v":618028.016294899,"t":1710997200}
+{"o":527.5447327933,"h":536.6970221847,"l":526.534698099,"c":531.7328112141,"v":1179938.8352654176,"t":1711000800}
+{"o":531.7328112141,"h":539.0372493519,"l":525.3743594419,"c":530.448121154,"v":1197008.8964414552,"t":1711004400}
+{"o":530.448121154,"h":538.3109399848,"l":528.1215208588,"c":528.2413112556,"v":699246.4535000045,"t":1711008000}
+{"o":528.2413112556,"h":533.6739103788,"l":523.5991239424,"c":527.0606649742,"v":582555.7585293668,"t":1711011600}
+{"o":527.0606649742,"h":533.8200801991,"l":513.6793928558,"c":521.2356948626,"v":866370.1985973275,"t":1711015200}
+{"o":521.2356948626,"h":529.2131436274,"l":516.7193538986,"c":523.2348365682,"v":775948.9346248016,"t":1711018800}
+{"o":523.2348365682,"h":529.6373324405,"l":522.2853408563,"c":525.229513637,"v":657709.0586729002,"t":1711022400}
+{"o":525.229513637,"h":532.6306876923,"l":518.3746622819,"c":521.0525384101,"v":735565.0134502454,"t":1711026000}
+{"o":521.0525384101,"h":530.5856909276,"l":519.0793236405,"c":522.9851024371,"v":808342.8568629618,"t":1711029600}
+{"o":522.9851024371,"h":523.8014040961,"l":511.3236761771,"c":515.6374179005,"v":823977.1203419162,"t":1711033200}
+{"o":515.6374179005,"h":521.0716289577,"l":510.2091588952,"c":519.0141484844,"v":697893.438267466,"t":1711036800}
+{"o":519.0141484844,"h":523.12626181,"l":501.5722131336,"c":503.9157993154,"v":642705.2459028816,"t":1711040400}
+{"o":503.9157993154,"h":506.4288108349,"l":493.112503472,"c":497.077815916,"v":697789.0557575841,"t":1711044000}
+{"o":497.077815916,"h":499.3142180323,"l":492.561815624,"c":495.404235007,"v":446912.7155667199,"t":1711047600}
+{"o":495.404235007,"h":506.7543930525,"l":488.9558363263,"c":499.706758609,"v":558566.7149272591,"t":1711051200}
+{"o":499.706758609,"h":501.5072840495,"l":493.9795141124,"c":500.6087341351,"v":347387.7279962667,"t":1711054800}
+{"o":500.6087341351,"h":505.1072815118,"l":495.8658206324,"c":496.3012552113,"v":406436.4029910705,"t":1711058400}
+{"o":496.3012552113,"h":500.9268822513,"l":495.5551949055,"c":499.7675451713,"v":378941.5203208042,"t":1711062000}
+{"o":499.7675451713,"h":506.3069466371,"l":494.8602960075,"c":498.1734442516,"v":682827.149699913,"t":1711065600}
+{"o":498.1734442516,"h":500.22150698,"l":485.368960677,"c":485.8290686203,"v":598353.163478712,"t":1711069200}
+{"o":485.8290686203,"h":493.9454187825,"l":484.5867091703,"c":493.2984813237,"v":542076.0707321601,"t":1711072800}
+{"o":493.2984813237,"h":504.366767926,"l":493.2984813237,"c":501.87301615,"v":613841.2944762419,"t":1711076400}
+{"o":501.87301615,"h":504.5518276234,"l":497.6961415723,"c":502.7044775217,"v":622497.2970592389,"t":1711080000}
+{"o":502.7044775217,"h":505.471844662,"l":498.0673751258,"c":503.6531423981,"v":527029.9927587898,"t":1711083600}
+{"o":503.6531423981,"h":507.0249053894,"l":501.1954748198,"c":505.5902372994,"v":562832.8621040612,"t":1711087200}
+{"o":505.5902372994,"h":506.2962551774,"l":499.9851173426,"c":501.9029762051,"v":470457.7723953145,"t":1711090800}
+{"o":501.9029762051,"h":505.2171023359,"l":493.0883951476,"c":494.5571805854,"v":410768.7465111128,"t":1711094400}
+{"o":494.5571805854,"h":497.3542749087,"l":490.6166949214,"c":491.5235749685,"v":398298.5409051873,"t":1711098000}
+{"o":491.5235749685,"h":493.3916630607,"l":485.7357910491,"c":486.850761961,"v":539291.7081062258,"t":1711101600}
+{"o":486.850761961,"h":491.1090643237,"l":478.9842357691,"c":481.4821795995,"v":638647.0698300665,"t":1711105200}
+{"o":481.4821795995,"h":493.7340144425,"l":471.9583123352,"c":487.3805309013,"v":623099.6242452684,"t":1711108800}
+{"o":487.3805309013,"h":489.727702749,"l":473.8329475211,"c":476.0168924414,"v":729670.8964002097,"t":1711112400}
+{"o":476.0168924414,"h":479.6524301236,"l":472.4244517266,"c":474.6806510576,"v":736295.6001494561,"t":1711116000}
+{"o":474.6806510576,"h":488.2266151115,"l":463.2266390974,"c":472.5560745015,"v":725847.3038488809,"t":1711119600}
+{"o":472.5560745015,"h":472.5598549173,"l":463.4632489319,"c":469.0711170389,"v":805404.132340492,"t":1711123200}
+{"o":469.0711170389,"h":485.2106577024,"l":467.5591052729,"c":485.1306930343,"v":560973.789767233,"t":1711126800}
+{"o":485.1306930343,"h":486.6912155473,"l":481.0676210867,"c":483.8916206067,"v":463463.4601832938,"t":1711130400}
+{"o":483.8916206067,"h":492.4945861821,"l":480.4831757878,"c":485.8996754055,"v":385960.9657288748,"t":1711134000}
+{"o":485.8996754055,"h":487.6196015838,"l":478.9534429031,"c":480.8616892917,"v":422704.5711825365,"t":1711137600}
+{"o":480.8616892917,"h":481.6411285705,"l":471.4892792024,"c":478.4806255661,"v":570419.9576693604,"t":1711141200}
+{"o":478.4806255661,"h":490.5532457887,"l":472.2809787266,"c":481.2113530584,"v":406267.3564708353,"t":1711144800}
+{"o":481.2113530584,"h":494.8661972736,"l":480.4510444299,"c":494.3803819465,"v":452619.3735811998,"t":1711148400}
+{"o":494.3803819465,"h":495.4782681313,"l":490.3715147992,"c":490.9544271799,"v":389877.2594826409,"t":1711152000}
+{"o":490.9544271799,"h":503.235848706,"l":490.5946906276,"c":499.2889837575,"v":474863.1385257517,"t":1711155600}
+{"o":499.2889837575,"h":500.0916538252,"l":492.0303400737,"c":494.7590165353,"v":415830.3822189746,"t":1711159200}
+{"o":494.7590165353,"h":494.7768011984,"l":481.521094694,"c":485.9108936584,"v":442164.1988285932,"t":1711162800}
+{"o":485.9108936584,"h":489.5340408238,"l":485.1026289415,"c":486.1550896697,"v":348481.5701726404,"t":1711166400}
+{"o":486.1550896697,"h":488.9018432716,"l":482.7212486988,"c":486.1887346601,"v":296112.832500594,"t":1711170000}
+{"o":486.1887346601,"h":495.0787851226,"l":483.9775946884,"c":493.7872415207,"v":335955.4091630667,"t":1711173600}
+{"o":493.7872415207,"h":503.6307219075,"l":493.458677884,"c":499.232394994,"v":378833.5164862087,"t":1711177200}
+{"o":499.232394994,"h":502.3909241602,"l":495.5860655808,"c":498.758705344,"v":355562.3962017356,"t":1711180800}
+{"o":498.758705344,"h":499.7478245559,"l":487.5390576831,"c":494.4026174463,"v":293693.5455503369,"t":1711184400}
+{"o":494.4026174463,"h":498.2504427258,"l":492.3001418922,"c":492.9061887323,"v":275931.3498237332,"t":1711188000}
+{"o":492.9061887323,"h":496.7443982883,"l":492.0134414055,"c":495.6364378794,"v":291652.3772541452,"t":1711191600}
+{"o":495.6364378794,"h":500.5338844198,"l":493.2847518874,"c":499.0000424087,"v":302720.5803909045,"t":1711195200}
+{"o":499.0000424087,"h":500.7690753587,"l":493.7945899206,"c":498.7378206781,"v":365346.440307097,"t":1711198800}
+{"o":498.7378206781,"h":505.2499691078,"l":494.5117836796,"c":501.0920223133,"v":453232.3177393684,"t":1711202400}
+{"o":501.0920223133,"h":503.2413408236,"l":487.3425202273,"c":493.8826718166,"v":432607.6691344967,"t":1711206000}
+{"o":493.8826718166,"h":498.594465988,"l":471.7897438691,"c":483.99076512,"v":373523.5362428201,"t":1711209600}
+{"o":483.99076512,"h":487.3840097914,"l":481.7114138704,"c":485.5304323284,"v":408013.6816069016,"t":1711213200}
+{"o":485.5304323284,"h":488.2797666053,"l":484.590492146,"c":485.83100918,"v":348267.8564759818,"t":1711216800}
+{"o":485.83100918,"h":488.6745166153,"l":481.9365727201,"c":482.5947293008,"v":285920.6788189639,"t":1711220400}
+{"o":482.5947293008,"h":484.9511054415,"l":477.5626085746,"c":478.2380534133,"v":338411.7665822142,"t":1711224000}
+{"o":478.2380534133,"h":483.08784291,"l":476.8793857564,"c":480.886459259,"v":315045.7176085183,"t":1711227600}
+{"o":480.886459259,"h":484.8465024769,"l":479.6005141852,"c":482.8766157431,"v":269366.2100567606,"t":1711231200}
+{"o":482.8766157431,"h":484.3258028291,"l":475.5883714703,"c":477.0314912399,"v":343085.0761964815,"t":1711234800}
+{"o":477.0314912399,"h":490.0636452755,"l":475.6028152194,"c":486.2583099099,"v":386571.486700866,"t":1711238400}
+{"o":486.2583099099,"h":487.5746981911,"l":484.0298728765,"c":486.0848176718,"v":326293.0685283063,"t":1711242000}
+{"o":486.0848176718,"h":486.9830785314,"l":480.4589888318,"c":481.7583534084,"v":262463.7347679578,"t":1711245600}
+{"o":481.7583534084,"h":483.0013057923,"l":474.2771157313,"c":474.5405056054,"v":320088.5463489016,"t":1711249200}
+{"o":474.5405056054,"h":477.7863055773,"l":473.2419396038,"c":477.2993102327,"v":281305.1164251165,"t":1711252800}
+{"o":477.2993102327,"h":480.5044571348,"l":475.2899566616,"c":479.005197129,"v":215010.8833143541,"t":1711256400}
+{"o":479.005197129,"h":480.344371985,"l":474.8857208961,"c":477.0876474369,"v":220748.4873748514,"t":1711260000}
+{"o":477.0876474369,"h":479.444667069,"l":475.2791540825,"c":479.0833389089,"v":208818.953672897,"t":1711263600}
+{"o":479.0833389089,"h":486.2199387356,"l":477.4454195829,"c":485.4984581432,"v":291321.8895853597,"t":1711267200}
+{"o":485.4984581432,"h":486.2523566616,"l":479.2301934653,"c":480.9821794837,"v":229597.7570112818,"t":1711270800}
+{"o":480.9821794837,"h":484.4448159111,"l":480.4353966283,"c":482.4929198818,"v":240136.2254481683,"t":1711274400}
+{"o":482.4929198818,"h":483.9866933135,"l":479.5967529543,"c":482.9994929957,"v":211165.1054132665,"t":1711278000}
+{"o":482.9994929957,"h":488.6995762187,"l":481.4394740276,"c":487.7674699543,"v":299323.1824828592,"t":1711281600}
+{"o":487.7674699543,"h":488.7777818603,"l":483.4418924376,"c":484.0083585638,"v":276611.9401868111,"t":1711285200}
+{"o":484.0083585638,"h":489.8918375224,"l":483.6742710706,"c":488.4561728181,"v":335534.8706300234,"t":1711288800}
+{"o":488.4561728181,"h":489.2197596223,"l":485.1687054141,"c":486.8183504745,"v":372309.5977763629,"t":1711292400}
+{"o":486.8183504745,"h":488.7922887862,"l":480.7861054767,"c":481.2089593468,"v":356131.9359484169,"t":1711296000}
+{"o":481.2089593468,"h":482.3052587558,"l":476.2051290251,"c":480.720289896,"v":428918.4680473235,"t":1711299600}
+{"o":480.720289896,"h":488.0466649795,"l":480.6203189185,"c":486.971932239,"v":357594.4267258386,"t":1711303200}
+{"o":486.971932239,"h":490.2139627166,"l":485.6199751822,"c":487.9929600882,"v":308044.331274509,"t":1711306800}
+{"o":487.9929600882,"h":497.5901977583,"l":486.097763919,"c":495.5803227735,"v":401970.4720140536,"t":1711310400}
+{"o":495.5803227735,"h":505.9355594873,"l":495.5803227735,"c":504.1098144655,"v":560430.3269153802,"t":1711314000}
+{"o":504.1098144655,"h":513.7197860278,"l":504.0165498639,"c":512.5057281558,"v":469546.5408910051,"t":1711317600}
+{"o":512.5057281558,"h":517.4210437881,"l":507.5585403901,"c":509.4248235928,"v":504667.2375355055,"t":1711321200}
+{"o":509.4248235928,"h":510.4514533544,"l":501.4356336528,"c":502.4128621251,"v":430201.761847832,"t":1711324800}
+{"o":502.4128621251,"h":507.8440862355,"l":501.6533840258,"c":506.9253934651,"v":436582.8800908683,"t":1711328400}
+{"o":506.9253934651,"h":511.7108836758,"l":505.3311299536,"c":510.4081558057,"v":407077.603544676,"t":1711332000}
+{"o":510.4081558057,"h":514.0943753479,"l":509.0807712474,"c":512.0357448676,"v":348533.6470722323,"t":1711335600}
+{"o":512.0357448676,"h":514.3098406341,"l":509.3566927,"c":513.1051769712,"v":350702.7292396975,"t":1711339200}
+{"o":513.1051769712,"h":518.8935970949,"l":510.9775066433,"c":515.3197229133,"v":323502.6588459554,"t":1711342800}
+{"o":515.3197229133,"h":521.8137965471,"l":513.9130723027,"c":520.711359773,"v":275162.6250506047,"t":1711346400}
+{"o":520.711359773,"h":525.545536685,"l":514.1528657191,"c":514.5965663975,"v":360117.1427141441,"t":1711350000}
+{"o":514.5965663975,"h":519.9652937985,"l":514.3490065466,"c":518.285390425,"v":304334.6312839515,"t":1711353600}
+{"o":518.285390425,"h":525.0369894183,"l":517.3233155108,"c":524.447707862,"v":315539.3608157927,"t":1711357200}
+{"o":524.447707862,"h":533.2937440656,"l":522.7683840458,"c":525.275962603,"v":431990.0042836014,"t":1711360800}
+{"o":525.275962603,"h":527.9766425193,"l":519.7074457402,"c":520.7885747643,"v":365662.3894376922,"t":1711364400}
+{"o":520.7885747643,"h":522.93841923,"l":515.9256395663,"c":518.5730368907,"v":368042.0934326861,"t":1711368000}
+{"o":518.5730368907,"h":827.292447826,"l":516.3503463709,"c":742.789991881,"v":392800.2854346604,"t":1711371600}
+{"o":742.789991881,"h":767.2913132685,"l":737.6048369774,"c":750.6594998866,"v":716057.9019732348,"t":1711375200}
+{"o":750.6594998866,"h":754.4415200481,"l":743.4665997406,"c":751.699815417,"v":622285.0527078296,"t":1711378800}
+{"o":751.699815417,"h":754.8602688117,"l":703.8764225072,"c":723.2881460376,"v":613261.5793730014,"t":1711382400}
+{"o":723.2881460376,"h":729.659699336,"l":720.4815447628,"c":724.0147212625,"v":589842.2065116076,"t":1711386000}
+{"o":724.0147212625,"h":726.6534843706,"l":718.6932074343,"c":720.9558254865,"v":404285.2162189232,"t":1711389600}
+{"o":720.9558254865,"h":722.5309071481,"l":714.9414123611,"c":720.9529814272,"v":465247.991764376,"t":1711393200}
+{"o":720.9529814272,"h":755.9710658678,"l":684.1505398026,"c":712.0583481259,"v":387314.7722268896,"t":1711396800}
+{"o":712.0583481259,"h":727.4297970539,"l":694.7616363379,"c":701.6608925781,"v":461740.5860913051,"t":1711400400}
+{"o":701.6608925781,"h":708.4448078412,"l":699.5307945375,"c":706.3414243602,"v":424592.9938557047,"t":1711404000}
+{"o":706.3414243602,"h":711.8027110444,"l":697.4840882762,"c":699.4409476741,"v":367697.4396329193,"t":1711407600}
+{"o":699.4409476741,"h":706.4438670131,"l":696.2506120066,"c":699.5932856254,"v":445466.8689961327,"t":1711411200}
+{"o":699.5932856254,"h":704.1027758594,"l":697.3477341526,"c":702.6971059219,"v":334758.5354520082,"t":1711414800}
+{"o":702.6971059219,"h":710.0372073202,"l":699.9600456925,"c":709.4562086861,"v":392998.9081202822,"t":1711418400}
+{"o":709.4562086861,"h":711.2857439541,"l":706.1710592755,"c":709.4746729915,"v":345225.8985353514,"t":1711422000}
+{"o":709.4746729915,"h":719.4520745294,"l":708.3592833865,"c":718.125400997,"v":380668.4459296105,"t":1711425600}
+{"o":718.125400997,"h":726.0072997728,"l":716.2830753121,"c":721.2189362427,"v":441391.8614009998,"t":1711429200}
+{"o":721.2189362427,"h":724.7220085512,"l":716.9399060654,"c":723.5839887373,"v":595380.1511578533,"t":1711432800}
+{"o":723.5839887373,"h":727.7546438044,"l":717.4527284314,"c":718.5439176639,"v":762819.3311960201,"t":1711436400}
+{"o":718.5439176639,"h":721.4791758964,"l":712.0926929632,"c":719.3971687162,"v":612410.2368357249,"t":1711440000}
+{"o":719.3971687162,"h":724.1883882401,"l":716.1815175069,"c":723.225615382,"v":424894.665459368,"t":1711443600}
+{"o":723.225615382,"h":727.0809072451,"l":720.2928558728,"c":722.5071464072,"v":440613.1263263805,"t":1711447200}
+{"o":722.5071464072,"h":726.4183155041,"l":719.9250071528,"c":721.0524316953,"v":486436.057965146,"t":1711450800}
+{"o":721.0524316953,"h":724.4494370826,"l":715.7116139574,"c":721.0009965936,"v":499588.5687298406,"t":1711454400}
+{"o":721.0009965936,"h":722.7686654804,"l":708.8510304638,"c":713.5030751775,"v":743360.8596626319,"t":1711458000}
+{"o":713.5030751775,"h":715.596838081,"l":701.7084480373,"c":710.418594853,"v":1240480.545082072,"t":1711461600}
+{"o":710.418594853,"h":710.7882709365,"l":696.9853376098,"c":705.2165045617,"v":781057.2129540882,"t":1711465200}
+{"o":705.2165045617,"h":709.9617208502,"l":689.9637460646,"c":693.7399106016,"v":712419.0228572409,"t":1711468800}
+{"o":693.7399106016,"h":699.976491998,"l":689.1729446607,"c":698.3444416048,"v":540307.1422538998,"t":1711472400}
+{"o":698.3444416048,"h":708.3846564048,"l":696.2873372178,"c":700.820276339,"v":437692.5521795145,"t":1711476000}
+{"o":700.820276339,"h":702.6088309537,"l":693.3060389527,"c":696.5160060396,"v":533698.8065822752,"t":1711479600}
+{"o":696.5160060396,"h":703.5384986476,"l":696.1041057498,"c":702.8922816288,"v":486189.9451757885,"t":1711483200}
+{"o":702.8922816288,"h":712.9701698659,"l":700.5282896148,"c":708.0475687856,"v":418626.0873871145,"t":1711486800}
+{"o":708.0475687856,"h":712.6514066723,"l":702.4391262899,"c":711.688359631,"v":458498.5346974599,"t":1711490400}
+{"o":711.688359631,"h":712.8879765909,"l":704.7615397803,"c":704.9907429992,"v":427518.2129884121,"t":1711494000}
+{"o":704.9907429992,"h":712.1489443144,"l":698.1458412728,"c":711.7213841546,"v":605207.2456684929,"t":1711497600}
+{"o":711.7213841546,"h":713.4709255984,"l":703.975289388,"c":705.2602368177,"v":542739.2798047842,"t":1711501200}
+{"o":705.2602368177,"h":709.8999035814,"l":701.0081372417,"c":709.8003713686,"v":467444.8593605473,"t":1711504800}
+{"o":709.8003713686,"h":709.9338479393,"l":699.9947554768,"c":703.5245686964,"v":527222.1676264369,"t":1711508400}
+{"o":703.5245686964,"h":705.9573651108,"l":695.5693270149,"c":699.8787165262,"v":526708.7394574899,"t":1711512000}
+{"o":699.8787165262,"h":704.6763721327,"l":696.6905679964,"c":703.8682185542,"v":368799.8971196701,"t":1711515600}
+{"o":703.8682185542,"h":705.4185372313,"l":681.6545705813,"c":701.9584464036,"v":445609.9890165981,"t":1711519200}
+{"o":701.9584464036,"h":703.1605523005,"l":688.267710464,"c":691.4471292057,"v":460025.0870906182,"t":1711522800}
+{"o":691.4471292057,"h":694.7988288257,"l":684.4443293885,"c":685.3107439584,"v":400309.5988659647,"t":1711526400}
+{"o":685.3107439584,"h":689.7724078593,"l":679.3273555866,"c":688.6721335237,"v":490299.0413946016,"t":1711530000}
+{"o":688.6721335237,"h":692.0262153907,"l":686.5017899015,"c":690.490908535,"v":409541.5648297378,"t":1711533600}
+{"o":690.490908535,"h":698.3214913485,"l":685.5878668313,"c":697.4860554107,"v":401593.6185252172,"t":1711537200}
+{"o":697.4860554107,"h":698.6822563735,"l":688.7697800025,"c":692.5430385658,"v":433129.7207366778,"t":1711540800}
+{"o":692.5430385658,"h":707.7638924001,"l":684.9273941117,"c":686.9345450078,"v":833665.1403454186,"t":1711544400}
+{"o":686.9345450078,"h":689.6738340119,"l":668.7411425343,"c":684.8407373986,"v":959571.2404483759,"t":1711548000}
+{"o":684.8407373986,"h":687.1784206684,"l":669.7570557985,"c":669.7570557985,"v":647486.5313502687,"t":1711551600}
+{"o":669.7570557985,"h":678.5974956222,"l":666.5602827638,"c":677.7228791244,"v":632002.9770094092,"t":1711555200}
+{"o":677.7228791244,"h":682.1921163281,"l":675.4099061367,"c":677.5978741271,"v":403250.1024721296,"t":1711558800}
+{"o":677.5978741271,"h":680.1719673021,"l":670.3721376467,"c":671.3012379348,"v":439032.0596771179,"t":1711562400}
+{"o":671.3012379348,"h":677.4194049896,"l":670.023611662,"c":675.7051483733,"v":377219.3842139562,"t":1711566000}
+{"o":675.7051483733,"h":685.387976924,"l":673.1799365553,"c":685.1723329834,"v":423981.5515513067,"t":1711569600}
+{"o":685.1723329834,"h":686.6416422107,"l":678.0869869064,"c":682.1517021675,"v":388168.2869830016,"t":1711573200}
+{"o":682.1517021675,"h":692.6456935672,"l":680.9703364848,"c":691.8525897778,"v":408454.426421199,"t":1711576800}
+{"o":691.8525897778,"h":691.9637483107,"l":683.3760160493,"c":689.0865090485,"v":391220.8861703369,"t":1711580400}
+{"o":689.0865090485,"h":696.1116101969,"l":685.6921546519,"c":690.0661726159,"v":584260.452812909,"t":1711584000}
+{"o":690.0661726159,"h":691.6782121886,"l":679.1210635162,"c":682.1027959,"v":453867.9569257461,"t":1711587600}
+{"o":682.1027959,"h":684.6968941867,"l":670.1772579186,"c":673.0751279448,"v":545387.1038412243,"t":1711591200}
+{"o":673.0751279448,"h":675.7288779905,"l":667.9422856305,"c":674.1655648504,"v":436690.3052074439,"t":1711594800}
+{"o":674.1655648504,"h":680.5987810702,"l":670.4193920963,"c":679.5141566019,"v":406778.4536258844,"t":1711598400}
+{"o":679.5141566019,"h":682.9590258578,"l":677.5651319097,"c":679.5731178269,"v":332992.5334935344,"t":1711602000}
+{"o":679.5731178269,"h":692.399036785,"l":677.829781728,"c":691.4835629599,"v":364244.6261114317,"t":1711605600}
+{"o":691.4835629599,"h":694.6781822977,"l":688.151051672,"c":693.2320465061,"v":316374.502027866,"t":1711609200}
+{"o":693.2320465061,"h":697.3924297578,"l":691.3192401323,"c":691.6557538754,"v":340285.62165156,"t":1711612800}
+{"o":691.6557538754,"h":696.7255728411,"l":690.1724462967,"c":693.3556255048,"v":340159.3748221896,"t":1711616400}
+{"o":693.3556255048,"h":694.7565594733,"l":685.9307285576,"c":690.0131038544,"v":408152.8114788883,"t":1711620000}
+{"o":690.0131038544,"h":900.7148016107,"l":683.3517195789,"c":827.3315816209,"v":352974.0479828155,"t":1711623600}
+{"o":827.3315816209,"h":829.9958960582,"l":817.1527043717,"c":822.1619841974,"v":405923.7529376522,"t":1711627200}
+{"o":822.1619841974,"h":831.0699276922,"l":815.8256997508,"c":830.7432465656,"v":514877.4118828775,"t":1711630800}
+{"o":830.7432465656,"h":846.6976433854,"l":826.8533837411,"c":843.9736608587,"v":683852.4378647153,"t":1711634400}
+{"o":843.9736608587,"h":844.4277178643,"l":830.3953562757,"c":836.7115674249,"v":586793.7303020451,"t":1711638000}
+{"o":836.7115674249,"h":839.4260224735,"l":825.1751554646,"c":827.5539287833,"v":549867.1159805016,"t":1711641600}
+{"o":827.5539287833,"h":828.6313352862,"l":823.3208161872,"c":827.6044513559,"v":479297.225039446,"t":1711645200}
+{"o":827.6044513559,"h":836.7973701102,"l":823.9852668239,"c":831.5635545673,"v":440334.9822541228,"t":1711648800}
+{"o":831.5635545673,"h":839.7204571466,"l":828.6579397865,"c":832.4402592451,"v":547463.532528175,"t":1711652400}
+{"o":832.4402592451,"h":842.0922878743,"l":831.3332162374,"c":837.8686219293,"v":545649.2304326985,"t":1711656000}
+{"o":837.8686219293,"h":844.3797277204,"l":829.9387649232,"c":836.6017276748,"v":576151.0694880687,"t":1711659600}
+{"o":836.6017276748,"h":848.6179858634,"l":818.4113418479,"c":842.5763903769,"v":451362.6339260364,"t":1711663200}
+{"o":842.5763903769,"h":848.8783555555,"l":834.7257487392,"c":837.0325914697,"v":493996.7089723542,"t":1711666800}
+{"o":837.0325914697,"h":837.3610167862,"l":827.9866408597,"c":832.4491807596,"v":446949.4197318056,"t":1711670400}
+{"o":832.4491807596,"h":842.1360612487,"l":830.1729857775,"c":833.0227813364,"v":495941.8148154986,"t":1711674000}
+{"o":833.0227813364,"h":839.1460497745,"l":828.4808767568,"c":835.2923063561,"v":507326.9627688175,"t":1711677600}
+{"o":835.2923063561,"h":840.2397633195,"l":829.3650945531,"c":831.2850541844,"v":466443.8620010193,"t":1711681200}
+{"o":831.2850541844,"h":834.6075664619,"l":826.0680931778,"c":827.6901984426,"v":435310.4577569775,"t":1711684800}
+{"o":827.6901984426,"h":830.2477289739,"l":819.7866446477,"c":820.9951588967,"v":462952.9531815926,"t":1711688400}
+{"o":820.9951588967,"h":825.7206686573,"l":817.8319951885,"c":823.1697410856,"v":353687.3951391025,"t":1711692000}
+{"o":823.1697410856,"h":825.4722329737,"l":809.5062561018,"c":810.6266068962,"v":409293.42825727,"t":1711695600}
+{"o":810.6266068962,"h":821.7759022737,"l":809.3143083272,"c":818.5946340925,"v":351922.6621630636,"t":1711699200}
+{"o":818.5946340925,"h":821.6484642289,"l":809.2363630698,"c":810.9823353593,"v":357814.3850476666,"t":1711702800}
+{"o":810.9823353593,"h":819.6174173645,"l":809.444175743,"c":819.1551853917,"v":360892.3266623789,"t":1711706400}
+{"o":819.1551853917,"h":823.3731391319,"l":817.0364877497,"c":820.3228091994,"v":356535.5957225305,"t":1711710000}
+{"o":820.3228091994,"h":822.9491075443,"l":814.8662654895,"c":819.9781576556,"v":406351.1033128157,"t":1711713600}
+{"o":819.9781576556,"h":826.2945063984,"l":816.9974030589,"c":824.6062534032,"v":498725.3777117218,"t":1711717200}
+{"o":824.6062534032,"h":837.9796704214,"l":821.9576730469,"c":832.3458527431,"v":584092.3150955115,"t":1711720800}
+{"o":832.3458527431,"h":833.7284405507,"l":814.0113745078,"c":815.8324387373,"v":682041.9932362582,"t":1711724400}
+{"o":815.8324387373,"h":826.5293312173,"l":814.6608309223,"c":815.4845868154,"v":597174.6123920849,"t":1711728000}
+{"o":815.4845868154,"h":822.4571519894,"l":814.498753647,"c":821.1504330814,"v":671476.6153918322,"t":1711731600}
+{"o":821.1504330814,"h":823.1791596659,"l":815.6492349009,"c":822.0618268659,"v":607634.9904592095,"t":1711735200}
+{"o":822.0618268659,"h":828.6815568358,"l":818.5830332951,"c":828.3580151012,"v":630458.2799873208,"t":1711738800}
+{"o":828.3580151012,"h":838.3630355503,"l":824.7193326761,"c":837.1146593967,"v":618584.9738531271,"t":1711742400}
+{"o":837.1146593967,"h":838.4097917677,"l":827.0070458094,"c":832.3596385563,"v":644672.5058409896,"t":1711746000}
+{"o":832.3596385563,"h":849.9163552955,"l":831.1424269741,"c":848.5357733216,"v":563772.0686795012,"t":1711749600}
+{"o":848.5357733216,"h":852.9861014498,"l":844.2751162932,"c":848.1042316597,"v":631670.7039474623,"t":1711753200}
+{"o":848.1042316597,"h":858.5414031435,"l":842.6920475957,"c":857.079424167,"v":649896.0617163791,"t":1711756800}
+{"o":857.079424167,"h":859.2512187291,"l":848.3938843816,"c":849.1255588302,"v":634082.0554284863,"t":1711760400}
+{"o":849.1255588302,"h":852.7028770058,"l":845.2231673825,"c":847.5598201545,"v":533113.0774373703,"t":1711764000}
+{"o":847.5598201545,"h":852.908963884,"l":847.1727129478,"c":851.1389912537,"v":536390.2790798545,"t":1711767600}
+{"o":851.1389912537,"h":876.4422843527,"l":850.3247148951,"c":875.9645987241,"v":779021.7793808667,"t":1711771200}
+{"o":875.9645987241,"h":882.8330577296,"l":871.2368225682,"c":877.4468157493,"v":733349.6627896441,"t":1711774800}
+{"o":877.4468157493,"h":882.3441705417,"l":871.0935520436,"c":873.3221275062,"v":744917.8899358142,"t":1711778400}
+{"o":873.3221275062,"h":877.2933982123,"l":863.3629924501,"c":864.5392766397,"v":730758.3029392186,"t":1711782000}
+{"o":864.5392766397,"h":868.1978101177,"l":852.8103104316,"c":859.2311948011,"v":682327.0811668308,"t":1711785600}
+{"o":859.2311948011,"h":868.8352989002,"l":857.7564287171,"c":865.0980348655,"v":558663.0223087221,"t":1711789200}
+{"o":865.0980348655,"h":868.8684788103,"l":862.2907670822,"c":864.9869804975,"v":475890.8010013656,"t":1711792800}
+{"o":864.9869804975,"h":877.0241529465,"l":864.9869804975,"c":873.3906393946,"v":488916.9027649061,"t":1711796400}
+{"o":873.3906393946,"h":876.6602184569,"l":868.3660321157,"c":874.1703048759,"v":498413.4697176522,"t":1711800000}
+{"o":874.1703048759,"h":874.6677835853,"l":866.2392708053,"c":870.5337206884,"v":533337.2705417044,"t":1711803600}
+{"o":870.5337206884,"h":872.8105139679,"l":861.2167365513,"c":864.6684211567,"v":569813.8056161746,"t":1711807200}
+{"o":864.6684211567,"h":869.7684362476,"l":862.2318839686,"c":866.5933000201,"v":678558.3567413904,"t":1711810800}
+{"o":866.5933000201,"h":873.3693830443,"l":863.4973151107,"c":872.48985537,"v":733675.3604147336,"t":1711814400}
+{"o":872.48985537,"h":873.6816843379,"l":867.223194528,"c":869.6610643148,"v":532634.5898639301,"t":1711818000}
+{"o":869.6610643148,"h":872.9293301056,"l":864.9755840034,"c":865.536069693,"v":485741.2132579964,"t":1711821600}
+{"o":865.536069693,"h":868.1101624813,"l":854.2837474556,"c":863.3092795283,"v":574035.972043477,"t":1711825200}
+{"o":863.3092795283,"h":864.3792620399,"l":858.7243668473,"c":860.4198572124,"v":430854.2580915273,"t":1711828800}
+{"o":860.4198572124,"h":863.7473459415,"l":855.4035268704,"c":861.5617704168,"v":397780.620733596,"t":1711832400}
+{"o":861.5617704168,"h":868.2579780115,"l":859.0101850146,"c":865.8561303508,"v":460261.0113453118,"t":1711836000}
+{"o":865.8561303508,"h":866.9691726154,"l":853.1189377802,"c":857.2697329073,"v":501265.1853030321,"t":1711839600}
+{"o":857.2697329073,"h":868.8991167792,"l":855.1631600178,"c":861.9387976124,"v":536660.428084523,"t":1711843200}
+{"o":861.9387976124,"h":870.6371413781,"l":858.4357982909,"c":869.1576122571,"v":531878.6465764679,"t":1711846800}
+{"o":869.1576122571,"h":870.9594552741,"l":861.19560274,"c":862.8859813259,"v":548203.4525183358,"t":1711850400}
+{"o":862.8859813259,"h":865.9039801489,"l":854.780040603,"c":857.7635140594,"v":494455.1013991081,"t":1711854000}
+{"o":857.7635140594,"h":863.6743075429,"l":855.890153247,"c":862.4933351633,"v":376372.1931633227,"t":1711857600}
+{"o":862.4933351633,"h":868.5484232976,"l":859.5798710213,"c":867.3975277466,"v":378071.3370110907,"t":1711861200}
+{"o":867.3975277466,"h":868.4880780645,"l":859.6519755251,"c":860.872051408,"v":373035.1923817963,"t":1711864800}
+{"o":860.872051408,"h":870.6189134747,"l":859.7655972906,"c":868.3371771666,"v":374269.6918632304,"t":1711868400}
+{"o":868.3371771666,"h":870.88983655,"l":865.0080226723,"c":869.6419970217,"v":462411.2547512687,"t":1711872000}
+{"o":869.6419970217,"h":870.185596374,"l":863.1053267622,"c":867.6828067245,"v":490458.0818279352,"t":1711875600}
+{"o":867.6828067245,"h":869.99922274,"l":862.3986376452,"c":865.2968571488,"v":413558.4160573506,"t":1711879200}
+{"o":865.2968571488,"h":869.4194518982,"l":862.4763637999,"c":864.2710065435,"v":366357.8131434062,"t":1711882800}
+{"o":864.2710065435,"h":870.2446247774,"l":862.6609985457,"c":866.2581981609,"v":384946.9722490637,"t":1711886400}
+{"o":866.2581981609,"h":872.766405383,"l":863.3626926561,"c":869.6889868424,"v":500012.2847363994,"t":1711890000}
+{"o":869.6889868424,"h":871.405603544,"l":864.2607468319,"c":866.8978086988,"v":484596.5660744924,"t":1711893600}
+{"o":866.8978086988,"h":869.8158483669,"l":862.8567634522,"c":863.4763769702,"v":513732.8090508675,"t":1711897200}
+{"o":863.4763769702,"h":1212.8532432772,"l":862.6091278696,"c":1013.5323309475,"v":511793.1016651909,"t":1711900800}
+{"o":1013.5323309475,"h":1018.2403912402,"l":1002.4353633645,"c":1009.0993426894,"v":514315.4525762796,"t":1711904400}
+{"o":1009.0993426894,"h":1027.8032481433,"l":921.1676902926,"c":931.9628851253,"v":535381.0856923526,"t":1711908000}
+{"o":931.9628851253,"h":946.5959084106,"l":929.5809891118,"c":939.845760281,"v":625682.4684587063,"t":1711911600}
+{"o":939.845760281,"h":943.6698108134,"l":932.2795137351,"c":936.7139816635,"v":520101.6161588357,"t":1711915200}
+{"o":936.7139816635,"h":939.5208949924,"l":932.3809783428,"c":937.9268675783,"v":541950.1439051076,"t":1711918800}
+{"o":937.9268675783,"h":945.1263101671,"l":934.0479600382,"c":942.4437833236,"v":563996.8691336775,"t":1711922400}
+{"o":942.4437833236,"h":956.5567625374,"l":939.2289780102,"c":950.3448199481,"v":665198.7212063173,"t":1711926000}
+{"o":950.3448199481,"h":955.1655846353,"l":943.6976318462,"c":949.2373399022,"v":659809.285582968,"t":1711929600}
+{"o":949.2373399022,"h":960.7074278168,"l":946.9719699771,"c":954.0827887348,"v":683458.2659706465,"t":1711933200}
+{"o":954.0827887348,"h":957.2347973913,"l":949.9454990436,"c":952.8173239572,"v":602799.1477044069,"t":1711936800}
+{"o":952.8173239572,"h":956.9307705762,"l":945.9579379478,"c":951.9458080723,"v":635804.2229976046,"t":1711940400}
+{"o":951.9458080723,"h":958.1792535461,"l":944.7129560579,"c":945.2145724185,"v":627463.2007594107,"t":1711944000}
+{"o":945.2145724185,"h":949.0893903313,"l":909.9795817446,"c":915.6086505313,"v":1033054.0400529092,"t":1711947600}
+{"o":915.6086505313,"h":932.5355602315,"l":912.9421262262,"c":931.2681221175,"v":826701.8437735512,"t":1711951200}
+{"o":931.2681221175,"h":939.2777170464,"l":928.9809986031,"c":930.3335747217,"v":525616.2719797484,"t":1711954800}
+{"o":930.3335747217,"h":933.4647237499,"l":918.0524291313,"c":923.2848197046,"v":610469.7508456717,"t":1711958400}
+{"o":923.2848197046,"h":930.8453493251,"l":922.7354614828,"c":924.8238726428,"v":435340.1057635996,"t":1711962000}
+{"o":924.8238726428,"h":928.9892429377,"l":915.4369347739,"c":923.3156735652,"v":429089.505620726,"t":1711965600}
+{"o":923.3156735652,"h":928.0386535119,"l":917.0527011293,"c":917.3108075839,"v":434059.6719671161,"t":1711969200}
+{"o":917.3108075839,"h":925.4298368617,"l":916.0196629143,"c":925.0267384216,"v":483267.1272320381,"t":1711972800}
+{"o":925.0267384216,"h":929.8584399883,"l":920.7785429431,"c":924.9668414181,"v":610441.9280418333,"t":1711976400}
+{"o":924.9668414181,"h":928.6549911833,"l":895.4031281162,"c":899.4042504551,"v":861158.5225429549,"t":1711980000}
+{"o":899.4042504551,"h":901.838799761,"l":878.4507514318,"c":883.7231683545,"v":944537.9134976279,"t":1711983600}
+{"o":883.7231683545,"h":897.7052933984,"l":879.4412968496,"c":890.2192187633,"v":716766.9299014336,"t":1711987200}
+{"o":890.2192187633,"h":894.3462286028,"l":882.3503494046,"c":893.2874503014,"v":552535.1017297786,"t":1711990800}
+{"o":893.2874503014,"h":893.9368428065,"l":880.8275788174,"c":890.9539230483,"v":615927.0925902927,"t":1711994400}
+{"o":890.9539230483,"h":950.597215756,"l":887.6292364817,"c":944.5557931178,"v":565248.6831439668,"t":1711998000}
+{"o":944.5557931178,"h":946.9094318583,"l":936.2214816902,"c":946.4863795834,"v":525307.6958228272,"t":1712001600}
+{"o":946.4863795834,"h":947.6147162092,"l":940.2676629785,"c":941.7484684923,"v":445290.5592555344,"t":1712005200}
+{"o":941.7484684923,"h":946.2923204424,"l":937.8874754159,"c":942.5927578019,"v":511870.0913031733,"t":1712008800}
+{"o":942.5927578019,"h":947.2080145705,"l":939.0680007496,"c":939.3226015885,"v":492025.2661315472,"t":1712012400}
+{"o":939.3226015885,"h":942.6609281571,"l":920.6630880543,"c":927.0658016225,"v":628294.6785569793,"t":1712016000}
+{"o":927.0658016225,"h":945.2624215422,"l":924.1924213705,"c":936.0356216999,"v":515884.5692387876,"t":1712019600}
+{"o":936.0356216999,"h":937.1191577499,"l":895.319664331,"c":913.3217398526,"v":1120510.9311404836,"t":1712023200}
+{"o":913.3217398526,"h":917.9735440684,"l":901.1336790249,"c":903.9488820684,"v":841080.5525450177,"t":1712026800}
+{"o":903.9488820684,"h":909.384967031,"l":896.5575079835,"c":903.770760761,"v":649998.7862986173,"t":1712030400}
+{"o":903.770760761,"h":909.093305907,"l":892.0023231416,"c":908.4217191603,"v":651202.4701136549,"t":1712034000}
+{"o":908.4217191603,"h":917.3638255269,"l":904.3827983564,"c":913.5636484894,"v":647768.1874755371,"t":1712037600}
+{"o":913.5636484894,"h":916.4285717669,"l":899.8251956421,"c":901.8710214003,"v":495545.2455853969,"t":1712041200}
+{"o":901.8710214003,"h":905.1909035391,"l":888.6819187317,"c":891.9667273508,"v":468450.1000772545,"t":1712044800}
+{"o":891.9667273508,"h":901.0827934827,"l":884.8737082636,"c":897.2851948529,"v":600696.9440881163,"t":1712048400}
+{"o":897.2851948529,"h":898.8988754095,"l":883.9761908596,"c":890.2502742283,"v":458000.5133048296,"t":1712052000}
+{"o":890.2502742283,"h":892.8729527833,"l":872.2768824799,"c":885.1724504827,"v":548194.3382071574,"t":1712055600}
+{"o":885.1724504827,"h":905.0266471145,"l":877.6016342473,"c":884.5082496502,"v":528595.1806525829,"t":1712059200}
+{"o":884.5082496502,"h":888.6900601922,"l":868.7329456823,"c":881.9673194679,"v":716242.0435971136,"t":1712062800}
+{"o":881.9673194679,"h":900.7720619296,"l":878.104932471,"c":891.5883281095,"v":675802.4004019846,"t":1712066400}
+{"o":891.5883281095,"h":900.1797522896,"l":872.7315780177,"c":876.6498833182,"v":721565.331263011,"t":1712070000}
+{"o":876.6498833182,"h":894.3968013705,"l":874.076046617,"c":891.7513841195,"v":986624.358725987,"t":1712073600}
+{"o":891.7513841195,"h":901.9999785359,"l":883.0477190341,"c":901.3538753495,"v":706831.9398622251,"t":1712077200}
+{"o":901.3538753495,"h":915.4968586801,"l":897.5398465455,"c":914.4152793111,"v":627785.9244072411,"t":1712080800}
+{"o":914.4152793111,"h":923.6513838225,"l":910.2705276598,"c":918.2812261162,"v":580819.990321463,"t":1712084400}
+{"o":918.2812261162,"h":921.0866317354,"l":908.1127163131,"c":912.928492447,"v":651254.0728505891,"t":1712088000}
+{"o":912.928492447,"h":915.982069943,"l":901.3775449845,"c":908.4584971932,"v":630846.0775849565,"t":1712091600}
+{"o":908.4584971932,"h":915.3004954138,"l":904.4870737044,"c":909.5957443825,"v":471616.1100878541,"t":1712095200}
+{"o":909.5957443825,"h":909.9286945569,"l":892.6560716784,"c":896.4532263937,"v":487659.1244633506,"t":1712098800}
+{"o":896.4532263937,"h":901.867461349,"l":870.383638961,"c":894.7401144142,"v":736477.1169741516,"t":1712102400}
+{"o":894.7401144142,"h":919.6647978402,"l":882.3534950497,"c":915.2305383187,"v":642361.9373044807,"t":1712106000}
+{"o":915.2305383187,"h":921.2530122874,"l":907.8252262742,"c":917.89283131,"v":528595.4932049321,"t":1712109600}
+{"o":917.89283131,"h":934.1965952535,"l":910.6012777821,"c":930.9917698482,"v":480156.9133887268,"t":1712113200}
+{"o":930.9917698482,"h":935.046246277,"l":923.8340825062,"c":928.8151664218,"v":562255.1995955671,"t":1712116800}
+{"o":928.8151664218,"h":933.0459663189,"l":922.5863690924,"c":931.8629266707,"v":479814.680691823,"t":1712120400}
+{"o":931.8629266707,"h":948.3014219923,"l":927.9242130055,"c":942.0317117649,"v":483862.0798792936,"t":1712124000}
+{"o":942.0317117649,"h":946.0116016259,"l":934.9199983082,"c":937.8141810154,"v":368218.9190414741,"t":1712127600}
+{"o":937.8141810154,"h":946.8178305481,"l":931.0183041241,"c":942.3667903442,"v":428141.5365443233,"t":1712131200}
+{"o":942.3667903442,"h":946.5501280457,"l":937.6323725202,"c":940.4249679753,"v":393732.4907310691,"t":1712134800}
+{"o":940.4249679753,"h":944.1569429453,"l":925.3585712637,"c":931.8572020754,"v":395340.7422968526,"t":1712138400}
+{"o":931.8572020754,"h":933.8128976042,"l":920.922338545,"c":928.3295169504,"v":662062.3039502153,"t":1712142000}
+{"o":928.3295169504,"h":934.4079293009,"l":922.7571848118,"c":929.3985221075,"v":742657.0114267241,"t":1712145600}
+{"o":929.3985221075,"h":936.0276696213,"l":921.9070582275,"c":924.4597049799,"v":703563.7241250252,"t":1712149200}
+{"o":924.4597049799,"h":947.5439246901,"l":923.3719908926,"c":941.4717369959,"v":700739.6227908779,"t":1712152800}
+{"o":941.4717369959,"h":943.2996864575,"l":927.3470907901,"c":934.2091833695,"v":614576.7983068342,"t":1712156400}
+{"o":934.2091833695,"h":943.8464981728,"l":928.5967023807,"c":935.7260260155,"v":692118.3544162686,"t":1712160000}
+{"o":935.7260260155,"h":939.9828812169,"l":925.2518125803,"c":928.482292237,"v":683747.1047137529,"t":1712163600}
+{"o":928.482292237,"h":929.7527743269,"l":911.0689392236,"c":921.0313401327,"v":595227.6665091998,"t":1712167200}
+{"o":921.0313401327,"h":923.4308565586,"l":909.5619175246,"c":917.5607307276,"v":487514.8667188497,"t":1712170800}
+{"o":917.5607307276,"h":918.7650827116,"l":902.538322042,"c":906.699982582,"v":610461.5907008415,"t":1712174400}
+{"o":906.699982582,"h":928.3679246464,"l":896.4318238874,"c":924.865107519,"v":606741.2792568712,"t":1712178000}
+{"o":924.865107519,"h":931.6407998866,"l":921.5219904325,"c":930.2158794842,"v":486803.7557176527,"t":1712181600}
+{"o":930.2158794842,"h":933.6223210775,"l":918.5495828738,"c":924.3335271462,"v":417031.7013371204,"t":1712185200}
+{"o":924.3335271462,"h":936.439549118,"l":916.9657481193,"c":928.0866800233,"v":482196.7974269486,"t":1712188800}
+{"o":928.0866800233,"h":928.3725797661,"l":916.1748191775,"c":923.2138948771,"v":464599.9934407229,"t":1712192400}
+{"o":923.2138948771,"h":924.6058121567,"l":906.7373723215,"c":911.6929581564,"v":586674.4718597378,"t":1712196000}
+{"o":911.6929581564,"h":924.3991336462,"l":898.0438376364,"c":910.3443872849,"v":564472.9572496719,"t":1712199600}
+{"o":910.3443872849,"h":914.1443372715,"l":895.9015116783,"c":912.3856676647,"v":547178.134416324,"t":1712203200}
+{"o":912.3856676647,"h":919.8706561725,"l":909.5959040337,"c":916.5435767753,"v":451572.191451756,"t":1712206800}
+{"o":916.5435767753,"h":925.6267100072,"l":914.7986440301,"c":922.5137326112,"v":318000.8344923231,"t":1712210400}
+{"o":922.5137326112,"h":931.3306902199,"l":919.9254341775,"c":926.74736675,"v":308103.2672731545,"t":1712214000}
+{"o":926.74736675,"h":933.7023808588,"l":917.8868923013,"c":923.4993761586,"v":319884.7018131696,"t":1712217600}
+{"o":923.4993761586,"h":925.7475592385,"l":913.0539006656,"c":922.3363837943,"v":355999.3202354605,"t":1712221200}
+{"o":922.3363837943,"h":927.6293442011,"l":918.7587076029,"c":923.4005266477,"v":323266.0483324282,"t":1712224800}
+{"o":923.4005266477,"h":927.2692475836,"l":918.232861292,"c":923.0376451814,"v":347229.392501147,"t":1712228400}
+{"o":923.0376451814,"h":932.9438999494,"l":919.7251083704,"c":921.8180594583,"v":600925.3038919743,"t":1712232000}
+{"o":921.8180594583,"h":953.8759885611,"l":919.3347366675,"c":936.960242303,"v":895990.315140921,"t":1712235600}
+{"o":936.960242303,"h":943.7909899514,"l":932.2320696252,"c":937.0788001815,"v":555039.590056185,"t":1712239200}
+{"o":937.0788001815,"h":940.0121045262,"l":927.9944144923,"c":930.838179885,"v":501116.0476026494,"t":1712242800}
+{"o":930.838179885,"h":938.3493480667,"l":929.6961900347,"c":933.0920066999,"v":421068.5755485399,"t":1712246400}
+{"o":933.0920066999,"h":942.3340443501,"l":927.9325715287,"c":941.3292025624,"v":500637.3004927108,"t":1712250000}
+{"o":941.3292025624,"h":948.2712676794,"l":923.589481768,"c":925.7135724675,"v":695609.5278781141,"t":1712253600}
+{"o":925.7135724675,"h":931.6946625214,"l":908.0790661949,"c":923.9032549808,"v":515930.9626756439,"t":1712257200}
+{"o":923.9032549808,"h":925.1050055011,"l":899.6443718774,"c":908.675102681,"v":693514.2684575556,"t":1712260800}
+{"o":908.675102681,"h":914.9159069128,"l":901.7668204399,"c":906.4092442021,"v":545432.5679701378,"t":1712264400}
+{"o":906.4092442021,"h":912.2638451343,"l":903.1616132664,"c":907.3648989028,"v":408231.6176703646,"t":1712268000}
+{"o":907.3648989028,"h":925.1757765295,"l":904.5924254136,"c":923.6803511866,"v":366758.5716477447,"t":1712271600}
+{"o":923.6803511866,"h":928.8303154829,"l":918.2327583358,"c":928.5978814247,"v":388243.258357385,"t":1712275200}
+{"o":928.5978814247,"h":929.0304011607,"l":910.0187800671,"c":915.1083011779,"v":473882.6518585252,"t":1712278800}
+{"o":915.1083011779,"h":917.2557307836,"l":889.9578809936,"c":893.3367512766,"v":538312.9597517985,"t":1712282400}
+{"o":893.3367512766,"h":904.4765229102,"l":890.4262910855,"c":899.7102783144,"v":366186.1363355089,"t":1712286000}
+{"o":899.7102783144,"h":910.2970071134,"l":873.2142543729,"c":882.4167923054,"v":390166.3965373354,"t":1712289600}
+{"o":882.4167923054,"h":895.1996932048,"l":862.9303647802,"c":876.2445018331,"v":566673.9800196788,"t":1712293200}
+{"o":876.2445018331,"h":882.5980548648,"l":870.7229019462,"c":874.1232084552,"v":378861.7247399869,"t":1712296800}
+{"o":874.1232084552,"h":894.2722879544,"l":860.0218335454,"c":880.615867602,"v":328399.6906478259,"t":1712300400}
+{"o":880.615867602,"h":891.1741536185,"l":864.3936207269,"c":870.0577563225,"v":365938.2249895174,"t":1712304000}
+{"o":870.0577563225,"h":871.0756725633,"l":859.5844484409,"c":867.846745611,"v":446534.2474635507,"t":1712307600}
+{"o":867.846745611,"h":871.0746470435,"l":854.5008043262,"c":865.5974756046,"v":425411.1404703381,"t":1712311200}
+{"o":865.5974756046,"h":878.5802066443,"l":850.8323461528,"c":862.7785331764,"v":389863.3801117365,"t":1712314800}
+{"o":862.7785331764,"h":879.7132703398,"l":840.0351473757,"c":878.8415679274,"v":585285.2257971405,"t":1712318400}
+{"o":878.8415679274,"h":905.8599619382,"l":868.0202355039,"c":891.1390695523,"v":595903.8485881521,"t":1712322000}
+{"o":891.1390695523,"h":910.1044625424,"l":883.804603137,"c":896.0994888117,"v":565931.0144288943,"t":1712325600}
+{"o":896.0994888117,"h":901.6044350352,"l":876.9520722117,"c":896.7613430151,"v":482869.7099390099,"t":1712329200}
+{"o":896.7613430151,"h":899.8246590056,"l":879.807693822,"c":887.9494469475,"v":420579.6904725811,"t":1712332800}
+{"o":887.9494469475,"h":890.0408765773,"l":873.5288522772,"c":881.3817804394,"v":375898.5659888697,"t":1712336400}
+{"o":881.3817804394,"h":889.9950232441,"l":877.2168227558,"c":889.0477694195,"v":390341.6990891648,"t":1712340000}
+{"o":889.0477694195,"h":900.3943951171,"l":885.0952026111,"c":893.331224494,"v":432325.5412892138,"t":1712343600}
+{"o":893.331224494,"h":900.4705084021,"l":891.0857797584,"c":895.0909392274,"v":503460.6110724628,"t":1712347200}
+{"o":895.0909392274,"h":904.7501765716,"l":891.0039976683,"c":891.093276994,"v":395190.1495829082,"t":1712350800}
+{"o":891.093276994,"h":894.76107711,"l":886.3188800072,"c":887.6182064482,"v":313285.1839455844,"t":1712354400}
+{"o":887.6182064482,"h":893.8092640849,"l":885.9059998373,"c":887.235992177,"v":277604.2789149527,"t":1712358000}
+{"o":887.235992177,"h":898.4423543892,"l":882.9248118767,"c":891.9883980491,"v":376962.9474839777,"t":1712361600}
+{"o":891.9883980491,"h":897.8854974069,"l":883.6655780583,"c":885.2960531247,"v":297057.6319243374,"t":1712365200}
+{"o":885.2960531247,"h":888.901703164,"l":878.6749014207,"c":880.5851961619,"v":286018.3976951393,"t":1712368800}
+{"o":880.5851961619,"h":893.7361947931,"l":878.3250294453,"c":891.196464792,"v":275813.2601684953,"t":1712372400}
+{"o":891.196464792,"h":892.8817065837,"l":885.934568561,"c":890.1283769584,"v":271594.9667716049,"t":1712376000}
+{"o":890.1283769584,"h":903.1908534524,"l":887.3541590406,"c":899.2967894328,"v":355455.5511410601,"t":1712379600}
+{"o":899.2967894328,"h":902.8214310569,"l":896.2738104494,"c":901.1359953711,"v":303829.4996185338,"t":1712383200}
+{"o":901.1359953711,"h":902.4610091723,"l":893.2435377218,"c":898.2907053587,"v":282137.4049328621,"t":1712386800}
+{"o":898.2907053587,"h":902.9306892526,"l":894.2083753806,"c":901.3623516063,"v":286174.8602497029,"t":1712390400}
+{"o":901.3623516063,"h":904.6236280694,"l":891.5217296159,"c":892.8922921216,"v":288623.1460665449,"t":1712394000}
+{"o":892.8922921216,"h":896.5697771829,"l":888.2056906217,"c":892.1676361961,"v":240738.719090092,"t":1712397600}
+{"o":892.1676361961,"h":894.9818460542,"l":887.5000464251,"c":890.0903348031,"v":222830.1285795437,"t":1712401200}
+{"o":890.0903348031,"h":893.4901119926,"l":883.4947611293,"c":887.3501574091,"v":243586.2000824691,"t":1712404800}
+{"o":887.3501574091,"h":889.0946652631,"l":874.6807568634,"c":882.206524381,"v":225867.17891166,"t":1712408400}
+{"o":882.206524381,"h":891.796323979,"l":877.9006671312,"c":887.6314667156,"v":243647.3031735198,"t":1712412000}
+{"o":887.6314667156,"h":905.036637009,"l":885.856902535,"c":897.0618844893,"v":313820.6450635003,"t":1712415600}
+{"o":897.0618844893,"h":907.4294646832,"l":894.6887578053,"c":900.6771717101,"v":444284.3669711064,"t":1712419200}
+{"o":900.6771717101,"h":904.4623209686,"l":889.4207539702,"c":899.4660594685,"v":349988.1989165772,"t":1712422800}
+{"o":899.4660594685,"h":902.8644511241,"l":893.1403520876,"c":898.0911873739,"v":294259.4017274331,"t":1712426400}
+{"o":898.0911873739,"h":901.9552548843,"l":896.2426875439,"c":899.4267797814,"v":278548.3612084679,"t":1712430000}
+{"o":899.4267797814,"h":903.0427156636,"l":896.2327888766,"c":901.97543011,"v":304831.2210188123,"t":1712433600}
+{"o":901.97543011,"h":905.3339630036,"l":896.9949437779,"c":900.9565877139,"v":320610.6222952188,"t":1712437200}
+{"o":900.9565877139,"h":907.9106004123,"l":897.0522736796,"c":905.6332212513,"v":425909.9198586494,"t":1712440800}
+{"o":905.6332212513,"h":913.9241475022,"l":904.5385555734,"c":906.5721272421,"v":472917.8147868604,"t":1712444400}
+{"o":906.5721272421,"h":908.2250090439,"l":889.631535704,"c":902.8340342919,"v":303440.198714212,"t":1712448000}
+{"o":902.8340342919,"h":925.8102096714,"l":902.3988457109,"c":924.2135683386,"v":418389.7510864414,"t":1712451600}
+{"o":924.2135683386,"h":928.9946202878,"l":914.8509199129,"c":917.1532273666,"v":378679.8504675934,"t":1712455200}
+{"o":917.1532273666,"h":924.9984810843,"l":914.5180192362,"c":916.1391729199,"v":368762.7480039085,"t":1712458800}
+{"o":916.1391729199,"h":927.9421224085,"l":912.5123824873,"c":915.283059896,"v":343145.9367356999,"t":1712462400}
+{"o":915.283059896,"h":920.5795019832,"l":912.7255227281,"c":917.7808486811,"v":276693.7894399663,"t":1712466000}
+{"o":917.7808486811,"h":921.4133434334,"l":908.3015548128,"c":910.2375252686,"v":360398.7040375868,"t":1712469600}
+{"o":910.2375252686,"h":913.3816321183,"l":908.1636372566,"c":911.2460534108,"v":282719.1749882387,"t":1712473200}
+{"o":911.2460534108,"h":917.0157697146,"l":908.985105254,"c":913.0383699002,"v":271471.4755826058,"t":1712476800}
+{"o":913.0383699002,"h":915.6767799003,"l":904.6496691038,"c":909.1619629378,"v":244824.6544298154,"t":1712480400}
+{"o":909.1619629378,"h":915.5155018704,"l":905.745684066,"c":914.6201327175,"v":230318.6805231222,"t":1712484000}
+{"o":914.6201327175,"h":918.6146750264,"l":910.5737178868,"c":916.2409844518,"v":226994.9803700001,"t":1712487600}
+{"o":916.2409844518,"h":920.7817711205,"l":909.7005915916,"c":918.0389808211,"v":216695.2012186792,"t":1712491200}
+{"o":918.0389808211,"h":922.4127492177,"l":915.6395729339,"c":920.2648241936,"v":323754.3138121317,"t":1712494800}
+{"o":920.2648241936,"h":924.4947874506,"l":914.7336825523,"c":921.6030288392,"v":269527.5689243746,"t":1712498400}
+{"o":921.6030288392,"h":927.566585305,"l":910.3951935027,"c":910.9269124777,"v":319732.9667653239,"t":1712502000}
+{"o":910.9269124777,"h":925.9548569511,"l":910.2832722991,"c":920.7742795245,"v":376868.981513099,"t":1712505600}
+{"o":920.7742795245,"h":923.9675270416,"l":911.0087822171,"c":913.2190417608,"v":350425.7673578372,"t":1712509200}
+{"o":913.2190417608,"h":916.0073294317,"l":900.478873115,"c":906.5615792874,"v":409493.181421171,"t":1712512800}
+{"o":906.5615792874,"h":910.3013863031,"l":899.8491541868,"c":903.8476918328,"v":451880.7047173231,"t":1712516400}
+{"o":903.8476918328,"h":910.2150333507,"l":899.6659553405,"c":906.3121906466,"v":370218.176719682,"t":1712520000}
+{"o":906.3121906466,"h":910.4573313282,"l":899.743057945,"c":901.3816257167,"v":294932.4315392583,"t":1712523600}
+{"o":901.3816257167,"h":912.366478502,"l":896.0811332834,"c":905.1688035304,"v":290559.4242101269,"t":1712527200}
+{"o":905.1688035304,"h":912.6177457094,"l":903.2418309596,"c":909.874167203,"v":261051.9265595026,"t":1712530800}
+{"o":909.874167203,"h":912.6769928785,"l":891.8399499536,"c":901.5067635164,"v":312223.0448874986,"t":1712534400}
+{"o":901.5067635164,"h":909.3407848123,"l":895.5135638066,"c":898.3638768415,"v":266238.4338852523,"t":1712538000}
+{"o":898.3638768415,"h":901.8790949919,"l":893.0252540963,"c":895.2404754633,"v":311795.3857405398,"t":1712541600}
+{"o":895.2404754633,"h":899.2305535392,"l":882.4638603347,"c":892.3333441942,"v":324421.6085777877,"t":1712545200}
+{"o":892.3333441942,"h":897.7436304321,"l":890.3842768585,"c":892.5097595234,"v":301592.1455910362,"t":1712548800}
+{"o":892.5097595234,"h":899.3252506979,"l":885.9406469829,"c":897.8878967032,"v":285558.3844919817,"t":1712552400}
+{"o":897.8878967032,"h":905.1239426556,"l":893.2812267962,"c":896.9833801165,"v":306331.1450676559,"t":1712556000}
+{"o":896.9833801165,"h":919.2088973108,"l":894.0398011872,"c":912.4543055156,"v":471852.0398276009,"t":1712559600}
+{"o":912.4543055156,"h":934.5262353422,"l":910.2273319514,"c":930.8704392964,"v":532190.9336457343,"t":1712563200}
+{"o":930.8704392964,"h":940.4355497941,"l":925.2918708103,"c":927.6237652149,"v":425671.2802487258,"t":1712566800}
+{"o":927.6237652149,"h":933.489656123,"l":921.7282038462,"c":928.5153949945,"v":333450.2316672222,"t":1712570400}
+{"o":928.5153949945,"h":930.7885030393,"l":921.4231924877,"c":925.5862441228,"v":283692.4628037331,"t":1712574000}
+{"o":925.5862441228,"h":930.6213886627,"l":913.328564373,"c":914.5763476592,"v":326592.6381638771,"t":1712577600}
+{"o":914.5763476592,"h":940.2224930379,"l":906.8401581717,"c":917.7068478779,"v":457885.4607161164,"t":1712581200}
+{"o":917.7068478779,"h":920.2040202619,"l":899.3942199691,"c":914.980057102,"v":372608.206133695,"t":1712584800}
+{"o":914.980057102,"h":924.191525153,"l":911.8601702827,"c":919.9193822517,"v":592737.524523861,"t":1712588400}
+{"o":919.9193822517,"h":937.9931553256,"l":916.8061893759,"c":920.4894652937,"v":569337.1243292686,"t":1712592000}
+{"o":920.4894652937,"h":957.2118759494,"l":912.7004492616,"c":915.8285504079,"v":494160.1800535903,"t":1712595600}
+{"o":915.8285504079,"h":923.0448603505,"l":912.7625685894,"c":913.655614742,"v":352965.0782821475,"t":1712599200}
+{"o":913.655614742,"h":916.7026859606,"l":906.0072495355,"c":910.0903766094,"v":392449.2181846958,"t":1712602800}
+{"o":910.0903766094,"h":916.1046760262,"l":905.9525892225,"c":912.7114852277,"v":349360.9345053649,"t":1712606400}
+{"o":912.7114852277,"h":921.0320449564,"l":911.5182071461,"c":919.6818627444,"v":328793.7520238877,"t":1712610000}
+{"o":919.6818627444,"h":922.6745867483,"l":913.3329032214,"c":919.6679100695,"v":327080.3476036525,"t":1712613600}
+{"o":919.6679100695,"h":931.2992008344,"l":913.9989412565,"c":917.466282972,"v":398555.4994520341,"t":1712617200}
+{"o":917.466282972,"h":923.4518577169,"l":905.6370776321,"c":917.6654007682,"v":404749.6826202532,"t":1712620800}
+{"o":917.6654007682,"h":920.5414189403,"l":909.8186137699,"c":913.9699417562,"v":429728.3614464046,"t":1712624400}
+{"o":913.9699417562,"h":920.4453839478,"l":910.7385903821,"c":914.8281891582,"v":354255.8403306752,"t":1712628000}
+{"o":914.8281891582,"h":918.4545004618,"l":898.4539647503,"c":905.9714394329,"v":341802.2604274219,"t":1712631600}
+{"o":905.9714394329,"h":909.3715658957,"l":901.1472068446,"c":906.7518241247,"v":335123.7954575398,"t":1712635200}
+{"o":906.7518241247,"h":915.7355342883,"l":904.3749030866,"c":908.6753304649,"v":289613.9198473616,"t":1712638800}
+{"o":908.6753304649,"h":911.2247808781,"l":894.2836893586,"c":899.0610130243,"v":475496.9339505335,"t":1712642400}
+{"o":899.0610130243,"h":901.6737774213,"l":890.9753375033,"c":895.481486256,"v":525861.6809596611,"t":1712646000}
+{"o":895.481486256,"h":897.048513368,"l":871.4434366978,"c":893.6770113884,"v":494121.2364153977,"t":1712649600}
+{"o":893.6770113884,"h":899.0546211903,"l":888.0115866092,"c":892.7900313926,"v":343650.4307138242,"t":1712653200}
+{"o":892.7900313926,"h":898.4135559268,"l":888.7341371797,"c":895.0681479008,"v":293987.8209715058,"t":1712656800}
+{"o":895.0681479008,"h":900.9497200632,"l":892.6982697182,"c":897.557332778,"v":289813.2358545386,"t":1712660400}
+{"o":897.557332778,"h":900.173577512,"l":885.9855587403,"c":895.3862891149,"v":291678.988816784,"t":1712664000}
+{"o":895.3862891149,"h":897.4622511653,"l":883.0454247887,"c":884.0268115849,"v":352306.3496480605,"t":1712667600}
+{"o":884.0268115849,"h":891.7268765855,"l":864.2524092512,"c":874.8652222493,"v":521445.3610554846,"t":1712671200}
+{"o":874.8652222493,"h":880.9589115326,"l":860.7158713223,"c":878.9098874338,"v":559515.4228510449,"t":1712674800}
+{"o":878.9098874338,"h":889.0226275359,"l":874.6443526945,"c":886.1178677857,"v":470987.2621553282,"t":1712678400}
+{"o":886.1178677857,"h":904.7863371311,"l":882.1940386907,"c":894.5742743092,"v":446036.9514094198,"t":1712682000}
+{"o":894.5742743092,"h":898.6216358804,"l":885.8740151864,"c":889.1370158429,"v":312132.3418188925,"t":1712685600}
+{"o":889.1370158429,"h":891.701264844,"l":883.7081300665,"c":888.5283726831,"v":292822.2486040393,"t":1712689200}
+{"o":888.5283726831,"h":896.8039493947,"l":885.9900682283,"c":891.6135580273,"v":226638.6131288732,"t":1712692800}
+{"o":891.6135580273,"h":894.0216793994,"l":884.5232792065,"c":886.6541261342,"v":191917.6687086879,"t":1712696400}
+{"o":886.6541261342,"h":891.0510390403,"l":881.1536808938,"c":885.9304047632,"v":224170.8353656581,"t":1712700000}
+{"o":885.9304047632,"h":889.8506659508,"l":876.1003435695,"c":878.2833360561,"v":249292.013767943,"t":1712703600}
+{"o":878.2833360561,"h":882.0345534562,"l":872.0121499159,"c":878.043504946,"v":229413.7480968684,"t":1712707200}
+{"o":878.043504946,"h":878.7999461933,"l":860.4809928484,"c":876.3521479369,"v":278006.0790738173,"t":1712710800}
+{"o":876.3521479369,"h":881.472874734,"l":859.0226751706,"c":864.9338749703,"v":335048.1790739372,"t":1712714400}
+{"o":864.9338749703,"h":874.0879114999,"l":860.6466458871,"c":873.015470366,"v":341634.5120074128,"t":1712718000}
+{"o":873.015470366,"h":876.4751308328,"l":869.5256958947,"c":871.1122840034,"v":299945.3008485548,"t":1712721600}
+{"o":871.1122840034,"h":877.4247413732,"l":866.0089808529,"c":874.0740817873,"v":336058.3256403877,"t":1712725200}
+{"o":874.0740817873,"h":884.528572741,"l":873.1027277373,"c":878.9710193426,"v":210796.1708407369,"t":1712728800}
+{"o":878.9710193426,"h":885.2226873615,"l":877.5196841703,"c":879.8856155289,"v":235982.995808423,"t":1712732400}
+{"o":879.8856155289,"h":880.316001744,"l":869.1741340051,"c":870.1722160168,"v":301395.5438732871,"t":1712736000}
+{"o":870.1722160168,"h":877.353587953,"l":867.7126675345,"c":872.0338649914,"v":272407.1505841322,"t":1712739600}
+{"o":872.0338649914,"h":874.0234484759,"l":857.3254920842,"c":863.6501690297,"v":304612.2989390066,"t":1712743200}
+{"o":863.6501690297,"h":888.8334455456,"l":861.3841616507,"c":879.3995177656,"v":283414.4498060888,"t":1712746800}
+{"o":879.3995177656,"h":881.9887256646,"l":833.5343904263,"c":855.1640007672,"v":692382.2004974621,"t":1712750400}
+{"o":855.1640007672,"h":858.3700611266,"l":830.5138852247,"c":856.2871228968,"v":478458.4354684574,"t":1712754000}
+{"o":856.2871228968,"h":877.8131240672,"l":851.3484583871,"c":872.9275604169,"v":511541.4339822218,"t":1712757600}
+{"o":872.9275604169,"h":875.0862049096,"l":862.2393717208,"c":867.9133734526,"v":370509.2877382616,"t":1712761200}
+{"o":867.9133734526,"h":888.1198739076,"l":861.4999009193,"c":886.5224175674,"v":449545.7720736461,"t":1712764800}
+{"o":886.5224175674,"h":894.633978264,"l":867.0777704195,"c":883.776304935,"v":419954.7129405387,"t":1712768400}
+{"o":883.776304935,"h":884.5834406737,"l":866.995159649,"c":871.7483994868,"v":382098.2584312846,"t":1712772000}
+{"o":871.7483994868,"h":885.188965964,"l":869.714841048,"c":883.8132887012,"v":334543.7538616842,"t":1712775600}
+{"o":883.8132887012,"h":890.1751860696,"l":879.4084958522,"c":883.726354597,"v":313776.4032968649,"t":1712779200}
+{"o":883.726354597,"h":897.6714907778,"l":880.5442392641,"c":892.7001834882,"v":291804.9499901835,"t":1712782800}
+{"o":892.7001834882,"h":906.8992555152,"l":888.0083937962,"c":898.7964759951,"v":624009.955681461,"t":1712786400}
+{"o":898.7964759951,"h":904.1461094168,"l":891.7647785299,"c":895.7696400729,"v":438106.8202370485,"t":1712790000}
+{"o":895.7696400729,"h":898.2025383292,"l":885.1146494709,"c":889.9783055621,"v":389376.768827321,"t":1712793600}
+{"o":889.9783055621,"h":891.9218509895,"l":883.9673069922,"c":885.6105409474,"v":358456.4142150428,"t":1712797200}
+{"o":885.6105409474,"h":894.0908729311,"l":881.0175279512,"c":891.4300167808,"v":476514.2793516175,"t":1712800800}
+{"o":891.4300167808,"h":894.1162984568,"l":887.031010759,"c":892.3359335658,"v":375531.9207648841,"t":1712804400}
+{"o":892.3359335658,"h":898.9708309736,"l":886.5825385282,"c":897.3493658942,"v":385587.1550594167,"t":1712808000}
+{"o":897.3493658942,"h":899.0648907182,"l":891.0811892757,"c":898.2273766818,"v":436072.0973428082,"t":1712811600}
+{"o":898.2273766818,"h":904.4532342107,"l":894.4020053584,"c":902.9789000421,"v":380718.1272228521,"t":1712815200}
+{"o":902.9789000421,"h":909.6357909598,"l":899.8982483566,"c":902.2713705426,"v":365676.4976524862,"t":1712818800}
+{"o":902.2713705426,"h":908.0624934308,"l":899.4886743004,"c":902.485062921,"v":331675.6993671103,"t":1712822400}
+{"o":902.485062921,"h":904.8834342292,"l":892.6001587646,"c":893.4865087029,"v":282129.1120496548,"t":1712826000}
+{"o":893.4865087029,"h":897.4894840407,"l":888.7669984239,"c":890.1455194711,"v":310414.4793259304,"t":1712829600}
+{"o":890.1455194711,"h":893.2248297545,"l":878.3947250416,"c":881.147726709,"v":344951.4964270376,"t":1712833200}
+{"o":881.147726709,"h":892.6861974912,"l":878.2549182726,"c":887.4196693252,"v":399651.4956947253,"t":1712836800}
+{"o":887.4196693252,"h":906.0064871397,"l":885.1684083106,"c":893.4201537927,"v":490222.8197790714,"t":1712840400}
+{"o":893.4201537927,"h":899.6325477497,"l":879.4185570206,"c":896.3928684505,"v":496689.0654732334,"t":1712844000}
+{"o":896.3928684505,"h":904.6870085539,"l":872.1525106611,"c":895.5351463597,"v":515307.8618253566,"t":1712847600}
+{"o":895.5351463597,"h":906.7422258481,"l":888.3770424381,"c":898.415088633,"v":408943.7424155722,"t":1712851200}
+{"o":898.415088633,"h":907.2268845363,"l":896.1748799689,"c":902.5770190415,"v":400609.0818474078,"t":1712854800}
+{"o":902.5770190415,"h":911.1186754138,"l":897.1394757167,"c":903.7439085176,"v":465968.0500100791,"t":1712858400}
+{"o":903.7439085176,"h":909.7653961054,"l":894.2966864151,"c":898.6650897023,"v":362783.4414221118,"t":1712862000}
+{"o":898.6650897023,"h":910.2403073252,"l":896.0363364973,"c":902.8941758838,"v":376561.3498534191,"t":1712865600}
+{"o":902.8941758838,"h":906.0036671816,"l":891.0828642898,"c":892.9811184132,"v":448309.4532641235,"t":1712869200}
+{"o":892.9811184132,"h":896.8428828748,"l":890.1754992363,"c":894.5410289311,"v":413159.3935150885,"t":1712872800}
+{"o":894.5410289311,"h":896.1925538501,"l":889.5520642756,"c":892.1027885778,"v":400594.0817476851,"t":1712876400}
+{"o":892.1027885778,"h":899.2495611552,"l":890.0090156465,"c":896.9499904299,"v":354376.7453438835,"t":1712880000}
+{"o":896.9499904299,"h":902.1024676237,"l":891.7990302075,"c":892.8739891276,"v":388517.3877311876,"t":1712883600}
+{"o":892.8739891276,"h":902.1913340249,"l":890.7556867743,"c":895.8474072489,"v":378936.358440692,"t":1712887200}
+{"o":895.8474072489,"h":904.006975677,"l":895.1229304674,"c":901.2323203009,"v":321275.4947000801,"t":1712890800}
+{"o":901.2323203009,"h":905.0315576667,"l":895.3640993217,"c":902.6943589791,"v":318128.9549525381,"t":1712894400}
+{"o":902.6943589791,"h":909.2538275803,"l":899.7432776307,"c":908.9285390826,"v":376345.204405585,"t":1712898000}
+{"o":908.9285390826,"h":910.2665422943,"l":897.8657891432,"c":901.3688161279,"v":323824.7842033887,"t":1712901600}
+{"o":901.3688161279,"h":905.8285775332,"l":893.7950176495,"c":896.0057703614,"v":282165.2938077822,"t":1712905200}
+{"o":896.0057703614,"h":898.9723387617,"l":886.429453507,"c":894.5551131446,"v":300327.6977764865,"t":1712908800}
+{"o":894.5551131446,"h":899.4062936299,"l":888.9563449399,"c":891.7630683546,"v":257231.1744530716,"t":1712912400}
+{"o":891.7630683546,"h":893.175169262,"l":885.5198478269,"c":890.276611016,"v":294259.5982201382,"t":1712916000}
+{"o":890.276611016,"h":896.4216042322,"l":886.9688463711,"c":893.3554036415,"v":308692.4337234065,"t":1712919600}
+{"o":893.3554036415,"h":895.5175074257,"l":849.2922254555,"c":877.334290314,"v":394717.3576990932,"t":1712923200}
+{"o":877.334290314,"h":880.1239948029,"l":852.6456046702,"c":867.3281756356,"v":681268.8706007948,"t":1712926800}
+{"o":867.3281756356,"h":872.9784853901,"l":859.0436592611,"c":865.4941409701,"v":493891.8433476713,"t":1712930400}
+{"o":865.4941409701,"h":872.4991078838,"l":854.2610667059,"c":865.210462208,"v":458190.7578543812,"t":1712934000}
+{"o":865.210462208,"h":868.367505812,"l":851.2433884652,"c":858.1071503444,"v":619376.7020968548,"t":1712937600}
+{"o":858.1071503444,"h":861.3393168245,"l":812.3881455016,"c":841.6680826962,"v":920698.9368013907,"t":1712941200}
+{"o":841.6680826962,"h":841.6688117367,"l":726.1842747874,"c":777.3140581421,"v":1301114.7199368828,"t":1712944800}
+{"o":777.3140581421,"h":807.1314444698,"l":732.5403575171,"c":768.8577839505,"v":1018628.8791229588,"t":1712948400}
+{"o":768.8577839505,"h":800.3794892417,"l":763.6675187661,"c":785.3873825496,"v":605485.8285987531,"t":1712952000}
+{"o":785.3873825496,"h":797.9599470335,"l":768.7629771945,"c":781.7105335715,"v":522027.9152722628,"t":1712955600}
+{"o":781.7105335715,"h":787.1294816869,"l":768.5819961031,"c":778.3329216161,"v":551297.6443105165,"t":1712959200}
+{"o":778.3329216161,"h":793.4938715098,"l":768.5546091632,"c":787.5993881322,"v":469606.0793523626,"t":1712962800}
+{"o":787.5993881322,"h":791.1834795081,"l":776.5747985753,"c":779.0106474164,"v":475668.2260048667,"t":1712966400}
+{"o":779.0106474164,"h":780.2157924605,"l":738.7084003192,"c":750.7544970368,"v":575019.0071738492,"t":1712970000}
+{"o":750.7544970368,"h":770.6443559851,"l":733.5315236731,"c":768.0579603279,"v":570252.7681298567,"t":1712973600}
+{"o":768.0579603279,"h":801.4390891567,"l":763.9954706825,"c":790.7757787714,"v":490911.7390000162,"t":1712977200}
+{"o":790.7757787714,"h":807.3314467387,"l":787.70564873,"c":800.4993152222,"v":446100.9719354991,"t":1712980800}
+{"o":800.4993152222,"h":807.8980105656,"l":794.1163791904,"c":795.3470461878,"v":327235.4108459913,"t":1712984400}
+{"o":795.3470461878,"h":801.8353182031,"l":790.7723065397,"c":798.3294762444,"v":300229.986835626,"t":1712988000}
+{"o":798.3294762444,"h":807.8376020168,"l":784.7122572256,"c":791.2522484434,"v":259693.2389070086,"t":1712991600}
+{"o":791.2522484434,"h":796.7012806463,"l":782.8547688202,"c":784.7567388903,"v":261335.3254184601,"t":1712995200}
+{"o":784.7567388903,"h":793.558550578,"l":782.8233007218,"c":791.6017502979,"v":321600.8020972632,"t":1712998800}
+{"o":791.6017502979,"h":797.3145942613,"l":788.1131227931,"c":795.8872468064,"v":313275.0101754339,"t":1713002400}
+{"o":795.8872468064,"h":803.3912665495,"l":790.5490372659,"c":792.109019022,"v":320142.1527203612,"t":1713006000}
+{"o":792.109019022,"h":800.1693021872,"l":786.1751517422,"c":795.6057167266,"v":307590.7931676332,"t":1713009600}
+{"o":795.6057167266,"h":801.5370061102,"l":787.7805967599,"c":791.5618476687,"v":322847.8373284125,"t":1713013200}
+{"o":791.5618476687,"h":794.9020471313,"l":780.2692958084,"c":785.0303733294,"v":329710.7420481417,"t":1713016800}
+{"o":785.0303733294,"h":794.8435875967,"l":775.9485586366,"c":780.311773606,"v":451645.3748554373,"t":1713020400}
+{"o":780.311773606,"h":784.3124383853,"l":755.7328361794,"c":762.2946961722,"v":505745.8500975942,"t":1713024000}
+{"o":762.2946961722,"h":762.6915401994,"l":710.7472611175,"c":728.7967420048,"v":1035497.6045561398,"t":1713027600}
+{"o":728.7967420048,"h":757.0279599983,"l":705.4307711287,"c":750.7839317982,"v":690845.9478574046,"t":1713031200}
+{"o":750.7839317982,"h":754.5573968501,"l":669.0669351762,"c":698.8563439534,"v":695156.3008874955,"t":1713034800}
+{"o":698.8563439534,"h":704.7324170883,"l":601.2996109357,"c":650.2614008781,"v":2045557.5223201418,"t":1713038400}
+{"o":650.2614008781,"h":696.6240734269,"l":615.9312414328,"c":694.336804824,"v":1377346.1699867893,"t":1713042000}
+{"o":694.336804824,"h":748.0542877651,"l":660.5763993023,"c":739.1944905618,"v":1454908.3982093148,"t":1713045600}
+{"o":739.1944905618,"h":743.7818575128,"l":705.2431709437,"c":722.7164225085,"v":1094016.6739870701,"t":1713049200}
+{"o":722.7164225085,"h":737.6956461544,"l":706.2668261511,"c":720.9530855607,"v":820917.2660027619,"t":1713052800}
+{"o":720.9530855607,"h":733.8877738074,"l":703.0936432662,"c":725.6585917207,"v":506771.7284363848,"t":1713056400}
+{"o":725.6585917207,"h":730.5659027875,"l":703.1013559641,"c":704.1851847534,"v":482946.3484716521,"t":1713060000}
+{"o":704.1851847534,"h":738.2521535923,"l":664.451611179,"c":706.2817219062,"v":525794.7847626437,"t":1713063600}
+{"o":706.2817219062,"h":740.5659654449,"l":700.863968443,"c":733.7956240873,"v":546854.108022369,"t":1713067200}
+{"o":733.7956240873,"h":752.37674153,"l":730.9949831575,"c":746.9942705605,"v":569586.6546318701,"t":1713070800}
+{"o":746.9942705605,"h":758.8316991287,"l":735.9546446574,"c":749.496840828,"v":469050.9864306284,"t":1713074400}
+{"o":749.496840828,"h":757.322087334,"l":743.57305663,"c":754.065795871,"v":379801.3202075419,"t":1713078000}
+{"o":754.065795871,"h":762.0348269625,"l":746.4000612587,"c":749.3781304192,"v":424135.495332757,"t":1713081600}
+{"o":749.3781304192,"h":756.3816512139,"l":735.8365633625,"c":741.1853979116,"v":408911.0851353324,"t":1713085200}
+{"o":741.1853979116,"h":753.4647221113,"l":740.9179779683,"c":746.4141698067,"v":449452.1909573888,"t":1713088800}
+{"o":746.4141698067,"h":749.2840511831,"l":708.3319145566,"c":727.5679627795,"v":389149.2052166823,"t":1713092400}
+{"o":727.5679627795,"h":749.9835156358,"l":723.1414339067,"c":741.4681073518,"v":437492.7620781802,"t":1713096000}
+{"o":741.4681073518,"h":751.028864315,"l":716.9898090334,"c":721.8521780551,"v":533493.7082841435,"t":1713099600}
+{"o":721.8521780551,"h":732.1649571577,"l":700.8692007024,"c":718.8893078687,"v":598100.0974592204,"t":1713103200}
+{"o":718.8893078687,"h":734.8579182144,"l":715.3820914831,"c":722.9084790185,"v":568226.9574370212,"t":1713106800}
+{"o":722.9084790185,"h":743.6303438957,"l":720.3941800015,"c":728.7719952712,"v":574135.2446355114,"t":1713110400}
+{"o":728.7719952712,"h":735.2408193807,"l":689.9846886799,"c":721.7017401397,"v":851365.3251176947,"t":1713114000}
+{"o":721.7017401397,"h":749.8453268563,"l":719.3040649855,"c":745.4198136643,"v":613334.382929309,"t":1713117600}
+{"o":745.4198136643,"h":748.6123611517,"l":735.5404159591,"c":742.0569356641,"v":432825.5025714876,"t":1713121200}
+{"o":742.0569356641,"h":752.3238577919,"l":736.2900059972,"c":739.071913123,"v":457108.3263236984,"t":1713124800}
+{"o":739.071913123,"h":743.2698571228,"l":730.4821477024,"c":741.2804249721,"v":435577.2797487822,"t":1713128400}
+{"o":741.2804249721,"h":791.7865606307,"l":739.9430699039,"c":788.5350589678,"v":764927.2966292386,"t":1713132000}
+{"o":788.5350589678,"h":800.9905687498,"l":786.427238562,"c":793.8069584,"v":534048.6422429708,"t":1713135600}
+{"o":793.8069584,"h":793.8069584,"l":773.2954639873,"c":778.65355019,"v":457298.1618449016,"t":1713139200}
+{"o":778.65355019,"h":918.3832873358,"l":528.2265798002,"c":789.4850502986,"v":410028.2248456255,"t":1713142800}
+{"o":789.4850502986,"h":792.1363470022,"l":779.1247936863,"c":782.4237248061,"v":347784.877426221,"t":1713146400}
+{"o":782.4237248061,"h":800.6117040622,"l":780.1523024198,"c":792.700820492,"v":336623.5996630729,"t":1713150000}
+{"o":792.700820492,"h":796.6219931618,"l":776.7926661318,"c":793.5494220342,"v":366272.586947425,"t":1713153600}
+{"o":793.5494220342,"h":813.7754367163,"l":785.3254683776,"c":812.9178388943,"v":362883.3982750463,"t":1713157200}
+{"o":812.9178388943,"h":839.5452698744,"l":808.5595083466,"c":833.0695260832,"v":616045.6001248978,"t":1713160800}
+{"o":833.0695260832,"h":838.0416748651,"l":823.9651175447,"c":824.6214913798,"v":469203.1794432961,"t":1713164400}
+{"o":824.6214913798,"h":830.8194243862,"l":818.1206840089,"c":820.5672362415,"v":385455.9737046023,"t":1713168000}
+{"o":820.5672362415,"h":829.7956701423,"l":814.9818784664,"c":825.1679514283,"v":340800.273798642,"t":1713171600}
+{"o":825.1679514283,"h":830.4405372778,"l":821.0054990434,"c":822.3326045166,"v":298167.4339033788,"t":1713175200}
+{"o":822.3326045166,"h":825.6164986075,"l":807.7963700127,"c":808.5716714609,"v":319659.3859454776,"t":1713178800}
+{"o":808.5716714609,"h":814.515654372,"l":799.6209808642,"c":808.7777602008,"v":393982.1615063759,"t":1713182400}
+{"o":808.7777602008,"h":821.7181484963,"l":794.5302480806,"c":800.3333314657,"v":427784.8467078072,"t":1713186000}
+{"o":800.3333314657,"h":816.0245685472,"l":762.5417991445,"c":775.5040414725,"v":764189.0551943263,"t":1713189600}
+{"o":775.5040414725,"h":790.4218823421,"l":754.4722154729,"c":767.734932508,"v":849727.2647308587,"t":1713193200}
+{"o":767.734932508,"h":780.8266019415,"l":721.9062385943,"c":748.627109806,"v":660135.0600577954,"t":1713196800}
+{"o":748.627109806,"h":764.1917756551,"l":722.5776900536,"c":744.9247952077,"v":726072.7829501361,"t":1713200400}
+{"o":744.9247952077,"h":750.0905679575,"l":697.9059801598,"c":723.629516098,"v":706714.1960014199,"t":1713204000}
+{"o":723.629516098,"h":745.3501989429,"l":701.8045671011,"c":738.5967127835,"v":723091.0666332482,"t":1713207600}
+{"o":738.5967127835,"h":747.131133148,"l":726.5748030216,"c":728.6819310319,"v":481171.9538224033,"t":1713211200}
+{"o":728.6819310319,"h":742.2689529449,"l":720.5211520405,"c":739.3329372626,"v":391320.715308251,"t":1713214800}
+{"o":739.3329372626,"h":752.0187305902,"l":727.2087230277,"c":748.86085854,"v":419608.040425477,"t":1713218400}
+{"o":748.86085854,"h":750.1671166121,"l":732.0194912787,"c":741.372331469,"v":305568.3707186901,"t":1713222000}
+{"o":741.372331469,"h":744.2480433998,"l":724.9480928699,"c":735.9706983727,"v":429807.1596723776,"t":1713225600}
+{"o":735.9706983727,"h":752.7973993225,"l":727.7130638077,"c":737.2613749898,"v":487114.1330404128,"t":1713229200}
+{"o":737.2613749898,"h":742.4983700806,"l":726.5260892859,"c":737.5591305258,"v":402400.6985153111,"t":1713232800}
+{"o":737.5591305258,"h":741.9988073579,"l":715.4358916251,"c":720.4129620266,"v":430640.3609751723,"t":1713236400}
+{"o":720.4129620266,"h":725.080386467,"l":682.2457543444,"c":707.3035788945,"v":684855.4892759825,"t":1713240000}
+{"o":707.3035788945,"h":720.4545620059,"l":704.7686584203,"c":715.5826877028,"v":430455.2974378909,"t":1713243600}
+{"o":715.5826877028,"h":731.3981251658,"l":706.4484002301,"c":727.2461853575,"v":408007.4914068533,"t":1713247200}
+{"o":727.2461853575,"h":744.3137621072,"l":725.3742442857,"c":738.2080562253,"v":373349.8103146928,"t":1713250800}
+{"o":738.2080562253,"h":739.2346136916,"l":728.9429568921,"c":732.2614684792,"v":322451.0747988477,"t":1713254400}
+{"o":732.2614684792,"h":740.8535410323,"l":723.6094364122,"c":727.6231075282,"v":305515.1559630442,"t":1713258000}
+{"o":727.6231075282,"h":729.8493408647,"l":695.83703898,"c":714.0406841939,"v":625303.3824926529,"t":1713261600}
+{"o":714.0406841939,"h":731.9860629029,"l":707.1408718289,"c":728.39706119,"v":594792.3780789521,"t":1713265200}
+{"o":728.39706119,"h":729.2301327918,"l":711.2194918428,"c":715.0892731132,"v":504797.1213341256,"t":1713268800}
+{"o":715.0892731132,"h":717.5809112585,"l":684.4695173015,"c":706.5537042588,"v":715859.7341861255,"t":1713272400}
+{"o":706.5537042588,"h":720.8128573455,"l":698.824080187,"c":701.6900615767,"v":729410.0414732902,"t":1713276000}
+{"o":701.6900615767,"h":708.5414403587,"l":660.2503932892,"c":662.3072941126,"v":737844.3990981845,"t":1713279600}
+{"o":662.3072941126,"h":686.3707607206,"l":652.0361241306,"c":684.5329234774,"v":744973.9742225109,"t":1713283200}
+{"o":684.5329234774,"h":725.7312914166,"l":680.7878429778,"c":695.5314532903,"v":691253.2566279676,"t":1713286800}
+{"o":695.5314532903,"h":709.1601523354,"l":691.8712069899,"c":704.8351386132,"v":659861.3749518868,"t":1713290400}
+{"o":704.8351386132,"h":709.3024169551,"l":691.8455641019,"c":695.3723638126,"v":460291.7210780664,"t":1713294000}
+{"o":695.3723638126,"h":706.4073338424,"l":691.3779863111,"c":705.4757637386,"v":364268.798230712,"t":1713297600}
+{"o":705.4757637386,"h":728.2735379168,"l":702.3450730894,"c":721.8107110321,"v":481523.2871975361,"t":1713301200}
+{"o":721.8107110321,"h":726.422421437,"l":715.0578667606,"c":724.0947539262,"v":454469.4777354081,"t":1713304800}
+{"o":724.0947539262,"h":726.2181602173,"l":715.5749101332,"c":717.1008304275,"v":382354.9778329089,"t":1713308400}
+{"o":717.1008304275,"h":731.1321489444,"l":712.3123679953,"c":722.8224381398,"v":362628.3343120496,"t":1713312000}
+{"o":722.8224381398,"h":725.1007588235,"l":709.5192651755,"c":721.289849939,"v":386718.3831492258,"t":1713315600}
+{"o":721.289849939,"h":723.6195019765,"l":711.3542191224,"c":720.4014294052,"v":372197.195958973,"t":1713319200}
+{"o":720.4014294052,"h":724.7600726778,"l":717.559102808,"c":722.8860462172,"v":283632.0537862888,"t":1713322800}
+{"o":722.8860462172,"h":750.9762780318,"l":718.4550284093,"c":743.8491088899,"v":432634.6627682022,"t":1713326400}
+{"o":743.8491088899,"h":747.8520682532,"l":732.2808937462,"c":734.0239107292,"v":545047.2405821987,"t":1713330000}
+{"o":734.0239107292,"h":742.0536512151,"l":728.5572023397,"c":738.7112744626,"v":322605.9064500061,"t":1713333600}
+{"o":738.7112744626,"h":740.9148727099,"l":727.5619354355,"c":734.1626372505,"v":320702.309219853,"t":1713337200}
+{"o":734.1626372505,"h":738.0123382512,"l":724.5037827811,"c":729.9374517073,"v":302693.6081191055,"t":1713340800}
+{"o":729.9374517073,"h":735.9416637952,"l":727.3417728597,"c":731.7770572954,"v":258475.2606342333,"t":1713344400}
+{"o":731.7770572954,"h":732.1751828645,"l":717.3563225545,"c":719.0201197495,"v":295059.4729951971,"t":1713348000}
+{"o":719.0201197495,"h":724.0148333138,"l":705.7600466221,"c":706.4208041145,"v":326720.6221798515,"t":1713351600}
+{"o":706.4208041145,"h":711.1867917908,"l":687.9431854443,"c":695.4947521196,"v":465679.0017669807,"t":1713355200}
+{"o":695.4947521196,"h":711.1676807725,"l":692.5857832705,"c":703.7225540793,"v":459972.617144022,"t":1713358800}
+{"o":703.7225540793,"h":704.3344166912,"l":676.265578521,"c":691.8900823097,"v":886943.5829721757,"t":1713362400}
+{"o":691.8900823097,"h":694.324810572,"l":669.9821341328,"c":677.3229653392,"v":865701.9316827902,"t":1713366000}
+{"o":677.3229653392,"h":691.9877496406,"l":667.2053601818,"c":674.7554310283,"v":730672.6060309621,"t":1713369600}
+{"o":674.7554310283,"h":700.1309159912,"l":673.7862321405,"c":697.0225633124,"v":525562.1256990272,"t":1713373200}
+{"o":697.0225633124,"h":740.2134121271,"l":693.6770729303,"c":726.1716535729,"v":705828.6854560752,"t":1713376800}
+{"o":726.1716535729,"h":726.9770793764,"l":706.8730261432,"c":716.4597105988,"v":415691.2986604889,"t":1713380400}
+{"o":716.4597105988,"h":727.1447613623,"l":708.1912172126,"c":710.9403541004,"v":447041.103409173,"t":1713384000}
+{"o":710.9403541004,"h":734.3431172892,"l":710.3763382368,"c":719.8062172129,"v":466633.1323214824,"t":1713387600}
+{"o":719.8062172129,"h":722.0936460809,"l":712.6291760868,"c":717.4470043917,"v":344467.4721597774,"t":1713391200}
+{"o":717.4470043917,"h":720.5157860741,"l":695.351112765,"c":702.0480242493,"v":408985.7742606053,"t":1713394800}
+{"o":702.0480242493,"h":708.4105608614,"l":690.6664039838,"c":704.2624672729,"v":465563.6499205359,"t":1713398400}
+{"o":704.2624672729,"h":714.2990966028,"l":701.8771655046,"c":711.109308593,"v":436511.6845951354,"t":1713402000}
+{"o":711.109308593,"h":718.1755774584,"l":702.958027588,"c":714.2595290138,"v":409495.0909902726,"t":1713405600}
+{"o":714.2595290138,"h":728.0071951679,"l":712.2192578137,"c":722.3880234745,"v":393341.7563250946,"t":1713409200}
+{"o":722.3880234745,"h":729.2655403375,"l":714.8664538487,"c":715.7447133779,"v":317625.1867607132,"t":1713412800}
+{"o":715.7447133779,"h":725.1628449335,"l":706.5427500912,"c":709.1902803228,"v":350877.6387761604,"t":1713416400}
+{"o":709.1902803228,"h":711.3561835039,"l":690.1958817438,"c":698.4395183502,"v":351622.1450925994,"t":1713420000}
+{"o":698.4395183502,"h":702.2632568094,"l":686.5730252361,"c":689.1751999469,"v":484118.699390528,"t":1713423600}
+{"o":689.1751999469,"h":699.3640276465,"l":680.1256506213,"c":693.7809130355,"v":374361.8201169322,"t":1713427200}
+{"o":693.7809130355,"h":701.8070373351,"l":690.1014528303,"c":697.4607748737,"v":315533.0744262657,"t":1713430800}
+{"o":697.4607748737,"h":713.530236164,"l":695.2665903331,"c":710.2148931663,"v":312143.172788978,"t":1713434400}
+{"o":710.2148931663,"h":732.7014489472,"l":709.4490813677,"c":723.6623908239,"v":488162.9361085122,"t":1713438000}
+{"o":723.6623908239,"h":733.9508384947,"l":703.6863250948,"c":716.3492027093,"v":378663.9065129234,"t":1713441600}
+{"o":716.3492027093,"h":725.803032328,"l":710.2427517701,"c":723.0517836379,"v":422039.042263229,"t":1713445200}
+{"o":723.0517836379,"h":751.7192400394,"l":716.876260561,"c":746.2942994935,"v":652353.3702376384,"t":1713448800}
+{"o":746.2942994935,"h":760.9284905381,"l":743.917788542,"c":749.3318531671,"v":570378.2843419776,"t":1713452400}
+{"o":749.3318531671,"h":761.7866319218,"l":744.9737533385,"c":750.0010290419,"v":515973.2355639433,"t":1713456000}
+{"o":750.0010290419,"h":752.5147387318,"l":734.2925916906,"c":736.6580900913,"v":424399.9685956915,"t":1713459600}
+{"o":736.6580900913,"h":748.1121319763,"l":729.1873465109,"c":747.4125239123,"v":424704.3443189972,"t":1713463200}
+{"o":747.4125239123,"h":757.6164625218,"l":744.94655085,"c":754.7140080959,"v":349472.7115840413,"t":1713466800}
+{"o":754.7140080959,"h":758.269996184,"l":750.622554096,"c":754.2952093145,"v":315901.0752826205,"t":1713470400}
+{"o":754.2952093145,"h":762.9388662389,"l":751.355712957,"c":756.8253701052,"v":335993.301612909,"t":1713474000}
+{"o":756.8253701052,"h":774.1272246359,"l":753.8675202945,"c":768.7831191463,"v":417364.8136475046,"t":1713477600}
+{"o":768.7831191463,"h":773.4301946406,"l":762.6894330474,"c":764.1174666822,"v":314456.4572736385,"t":1713481200}
+{"o":764.1174666822,"h":766.542325739,"l":742.465686433,"c":743.6651575901,"v":370153.9155836503,"t":1713484800}
+{"o":743.6651575901,"h":746.2361933026,"l":698.2954082138,"c":710.5906905259,"v":901530.1892131292,"t":1713488400}
+{"o":710.5906905259,"h":716.2787243298,"l":677.3647111062,"c":714.3457462682,"v":1152533.0436428897,"t":1713492000}
+{"o":714.3457462682,"h":735.6155789504,"l":711.3112479531,"c":734.1458330032,"v":799956.2619702454,"t":1713495600}
+{"o":734.1458330032,"h":756.8030381011,"l":732.0709144593,"c":750.0729487828,"v":596129.4713650664,"t":1713499200}
+{"o":750.0729487828,"h":757.13612468,"l":736.6414982466,"c":747.5998268015,"v":488440.2804985644,"t":1713502800}
+{"o":747.5998268015,"h":786.2741180655,"l":739.3489747215,"c":780.1009263093,"v":649990.5659045799,"t":1713506400}
+{"o":780.1009263093,"h":789.8169183065,"l":766.8973426129,"c":770.774185854,"v":577583.4835150483,"t":1713510000}
+{"o":770.774185854,"h":783.1673425628,"l":768.2037395582,"c":776.0377452441,"v":475353.1645663497,"t":1713513600}
+{"o":776.0377452441,"h":779.2912351623,"l":748.5167137791,"c":751.9661662559,"v":347235.0452411236,"t":1713517200}
+{"o":751.9661662559,"h":762.1324353174,"l":749.584678411,"c":758.8056629555,"v":381244.4026588744,"t":1713520800}
+{"o":758.8056629555,"h":764.5133466322,"l":755.524713077,"c":756.6452872184,"v":390772.5572082713,"t":1713524400}
+{"o":756.6452872184,"h":761.4301766652,"l":749.3643337485,"c":754.1545684857,"v":444354.9073410277,"t":1713528000}
+{"o":754.1545684857,"h":759.3918808994,"l":748.2329892651,"c":755.9543459954,"v":451873.6677071032,"t":1713531600}
+{"o":755.9543459954,"h":768.6413657827,"l":739.4505006116,"c":762.6263179602,"v":495051.9188543168,"t":1713535200}
+{"o":762.6263179602,"h":774.2812102232,"l":758.2431843313,"c":765.7755430055,"v":449721.1448740478,"t":1713538800}
+{"o":765.7755430055,"h":773.1331190379,"l":752.5372726336,"c":763.1053235176,"v":560326.7344234071,"t":1713542400}
+{"o":763.1053235176,"h":769.3216496581,"l":757.17547766,"c":766.5819210032,"v":409616.3158919667,"t":1713546000}
+{"o":766.5819210032,"h":767.1650076326,"l":756.1955334525,"c":758.204464187,"v":299820.5662146746,"t":1713549600}
+{"o":758.204464187,"h":763.719303559,"l":755.3240452444,"c":761.8458261411,"v":279358.4275881654,"t":1713553200}
+{"o":761.8458261411,"h":774.455698038,"l":746.2227875704,"c":752.7642471502,"v":367011.438575991,"t":1713556800}
+{"o":752.7642471502,"h":762.5595993336,"l":752.0192212785,"c":760.2563873535,"v":287598.758495897,"t":1713560400}
+{"o":760.2563873535,"h":771.1134171644,"l":753.2177975701,"c":756.0738501525,"v":279718.2741410245,"t":1713564000}
+{"o":756.0738501525,"h":758.4421462002,"l":737.3211732604,"c":749.5169317937,"v":476403.0054871532,"t":1713567600}
+{"o":749.5169317937,"h":761.5771028545,"l":739.2551304208,"c":741.0574168384,"v":474174.391523924,"t":1713571200}
+{"o":741.0574168384,"h":751.2516679207,"l":734.8920914652,"c":747.5750104043,"v":337699.4531188287,"t":1713574800}
+{"o":747.5750104043,"h":759.1110066707,"l":744.1478909112,"c":753.9914410389,"v":294889.8829891281,"t":1713578400}
+{"o":753.9914410389,"h":756.2847464996,"l":750.161433355,"c":752.5563162971,"v":222746.1790676975,"t":1713582000}
+{"o":752.5563162971,"h":766.2572446752,"l":748.6542475983,"c":765.1985859737,"v":257405.5863379138,"t":1713585600}
+{"o":765.1985859737,"h":766.6532321053,"l":756.329345416,"c":759.5487414206,"v":314726.4566473659,"t":1713589200}
+{"o":759.5487414206,"h":766.4326071072,"l":754.7339091207,"c":761.0431046208,"v":218937.6522180628,"t":1713592800}
+{"o":761.0431046208,"h":764.3722347376,"l":757.4191155012,"c":758.6246381379,"v":184996.9053177467,"t":1713596400}
+{"o":758.6246381379,"h":761.713299258,"l":750.4518518618,"c":752.6488800887,"v":207895.9606224756,"t":1713600000}
+{"o":752.6488800887,"h":754.4033816903,"l":740.449504718,"c":745.4404790708,"v":264464.9634160139,"t":1713603600}
+{"o":745.4404790708,"h":749.7695515191,"l":740.7011828916,"c":747.2729632717,"v":253443.6823630869,"t":1713607200}
+{"o":747.2729632717,"h":751.3374198751,"l":744.1928630073,"c":748.0457051339,"v":203107.7843848726,"t":1713610800}
+{"o":748.0457051339,"h":755.9799749644,"l":745.029689259,"c":752.3319137611,"v":217825.281212581,"t":1713614400}
+{"o":752.3319137611,"h":758.0018972769,"l":751.5804988173,"c":753.2569305309,"v":267867.7865837935,"t":1713618000}
+{"o":753.2569305309,"h":757.8768955461,"l":750.0578652353,"c":755.2278064482,"v":226996.2691306739,"t":1713621600}
+{"o":755.2278064482,"h":779.6362355644,"l":751.0591963827,"c":778.5905182818,"v":345533.5685664486,"t":1713625200}
+{"o":778.5905182818,"h":783.8085951318,"l":773.4285958894,"c":779.8605254984,"v":505951.5177773365,"t":1713628800}
+{"o":779.8605254984,"h":799.2496786199,"l":779.2144091467,"c":796.5230349362,"v":535145.5399038843,"t":1713632400}
+{"o":796.5230349362,"h":803.2152936745,"l":790.5069929174,"c":796.1760848366,"v":387363.1013315722,"t":1713636000}
+{"o":796.1760848366,"h":802.9435340432,"l":792.5284182434,"c":799.2242166066,"v":340042.044082202,"t":1713639600}
+{"o":799.2242166066,"h":805.7141441002,"l":795.5960713298,"c":800.0453841267,"v":405820.6748062154,"t":1713643200}
+{"o":800.0453841267,"h":803.1498519549,"l":794.5260365173,"c":796.8783880267,"v":275256.593144941,"t":1713646800}
+{"o":796.8783880267,"h":798.4731984405,"l":788.6324529346,"c":789.2996339415,"v":252341.284784655,"t":1713650400}
+{"o":789.2996339415,"h":800.7977318902,"l":788.2936699883,"c":799.1999958039,"v":275683.9639396133,"t":1713654000}
+{"o":799.1999958039,"h":799.7112773701,"l":782.6474841723,"c":785.5135391114,"v":288602.8217692015,"t":1713657600}
+{"o":785.5135391114,"h":795.4913141682,"l":785.4179738458,"c":790.2906022368,"v":284947.0110786507,"t":1713661200}
+{"o":790.2906022368,"h":804.0170514784,"l":784.9611130015,"c":800.1761654448,"v":312941.3320722718,"t":1713664800}
+{"o":800.1761654448,"h":808.3502501448,"l":791.0030853572,"c":792.822955704,"v":285516.8493505552,"t":1713668400}
+{"o":792.822955704,"h":796.5836440736,"l":788.8527487791,"c":794.5600384797,"v":216496.4236926039,"t":1713672000}
+{"o":794.5600384797,"h":799.1653908266,"l":789.0303474821,"c":791.7484856632,"v":355192.6788405213,"t":1713675600}
+{"o":791.7484856632,"h":799.1247556044,"l":789.6363627129,"c":795.2052688549,"v":254596.3307824193,"t":1713679200}
+{"o":795.2052688549,"h":797.9581080134,"l":790.2423534983,"c":795.2134017101,"v":193615.1937114109,"t":1713682800}
+{"o":795.2134017101,"h":803.5014281697,"l":794.1319967525,"c":797.8897818904,"v":209727.8039736763,"t":1713686400}
+{"o":797.8897818904,"h":801.6988575495,"l":793.8217431167,"c":795.1556252583,"v":233264.482442673,"t":1713690000}
+{"o":795.1556252583,"h":797.7482258221,"l":787.1112853839,"c":794.4114367766,"v":291592.9010704588,"t":1713693600}
+{"o":794.4114367766,"h":802.5733222726,"l":792.0372647302,"c":796.9788317119,"v":309246.068118265,"t":1713697200}
+{"o":796.9788317119,"h":798.3821120043,"l":787.8815560827,"c":789.7910479962,"v":260645.1240912423,"t":1713700800}
+{"o":789.7910479962,"h":794.3400103146,"l":781.7645927889,"c":784.2415843727,"v":336176.9968126808,"t":1713704400}
+{"o":784.2415843727,"h":790.080992367,"l":781.8356919636,"c":784.6835904712,"v":290449.8963647134,"t":1713708000}
+{"o":784.6835904712,"h":794.3262618883,"l":783.2079747697,"c":790.1585849399,"v":288551.2856878344,"t":1713711600}
+{"o":790.1585849399,"h":792.3847988813,"l":478.4971811631,"c":580.1954894711,"v":466849.0084808441,"t":1713715200}
+{"o":580.1954894711,"h":585.3439503432,"l":577.3582525122,"c":584.181310692,"v":275078.2799058381,"t":1713718800}
+{"o":584.181310692,"h":585.3364952682,"l":580.9168800253,"c":582.8395541498,"v":271419.7631040406,"t":1713722400}
+{"o":582.8395541498,"h":608.8104685281,"l":580.5103323658,"c":592.063093776,"v":314263.0081213821,"t":1713726000}
+{"o":592.063093776,"h":597.6663803751,"l":589.8549433382,"c":597.025359608,"v":347434.0069279847,"t":1713729600}
+{"o":597.025359608,"h":603.6507043184,"l":589.3253770706,"c":595.9478420007,"v":355732.5276305946,"t":1713733200}
+{"o":595.9478420007,"h":602.1852139026,"l":593.9590867844,"c":596.0373003785,"v":304934.1354142224,"t":1713736800}
+{"o":596.0373003785,"h":598.3080472671,"l":592.5647341602,"c":595.5686992505,"v":260560.8322578573,"t":1713740400}
+{"o":595.5686992505,"h":602.1061463005,"l":593.5991945607,"c":596.0811633857,"v":269083.84799993,"t":1713744000}
+{"o":596.0811633857,"h":605.8244055123,"l":592.3954126029,"c":592.3954126029,"v":355947.9397039328,"t":1713747600}
+{"o":592.3954126029,"h":594.4142664503,"l":586.9689106021,"c":589.8521191659,"v":342000.8932391491,"t":1713751200}
+{"o":589.8521191659,"h":605.8603324905,"l":589.1715662079,"c":601.3308945197,"v":299490.7995962728,"t":1713754800}
+{"o":601.3308945197,"h":607.6617857583,"l":600.0012966064,"c":604.1656238231,"v":297241.1849041387,"t":1713758400}
+{"o":604.1656238231,"h":774.626408615,"l":330.5637916462,"c":609.971590494,"v":251441.2370948133,"t":1713762000}
+{"o":609.971590494,"h":623.351605048,"l":608.7078553489,"c":616.6554430192,"v":429280.9860857159,"t":1713765600}
+{"o":616.6554430192,"h":621.1222308482,"l":611.1633368353,"c":611.1877865643,"v":330641.5687011236,"t":1713769200}
+{"o":611.1877865643,"h":614.450148532,"l":606.402667075,"c":607.6175454491,"v":305913.4206455367,"t":1713772800}
+{"o":607.6175454491,"h":613.1010628787,"l":606.1607993359,"c":612.882412681,"v":253498.479784351,"t":1713776400}
+{"o":612.882412681,"h":616.2418296183,"l":611.1182491703,"c":613.6452647878,"v":285982.3980565427,"t":1713780000}
+{"o":613.6452647878,"h":614.8121260428,"l":607.0715262301,"c":610.3574096313,"v":279274.031050755,"t":1713783600}
+{"o":610.3574096313,"h":616.707061139,"l":609.8782869073,"c":613.9840216525,"v":359558.0472683097,"t":1713787200}
+{"o":613.9840216525,"h":617.202713775,"l":608.8650156938,"c":614.4712072343,"v":432568.2120225175,"t":1713790800}
+{"o":614.4712072343,"h":617.4117695339,"l":609.3193766727,"c":610.9935938522,"v":904142.4545864754,"t":1713794400}
+{"o":610.9935938522,"h":612.7807236761,"l":603.9202497258,"c":610.864188744,"v":1965117.5336188411,"t":1713798000}
+{"o":610.864188744,"h":617.1228825236,"l":604.0660409939,"c":611.366405161,"v":1450526.6916329397,"t":1713801600}
+{"o":611.366405161,"h":623.7528765727,"l":609.1245484403,"c":619.0886325137,"v":1078543.496209017,"t":1713805200}
+{"o":619.0886325137,"h":620.9349410487,"l":614.2898355363,"c":615.2525820297,"v":818936.6076877922,"t":1713808800}
+{"o":615.2525820297,"h":618.1993417232,"l":611.8403479456,"c":617.0422615208,"v":406256.5591433957,"t":1713812400}
+{"o":617.0422615208,"h":621.5074866102,"l":614.9669248882,"c":618.1536732444,"v":356174.8477916809,"t":1713816000}
+{"o":618.1536732444,"h":622.1387693543,"l":615.7112125574,"c":621.2420752334,"v":402111.4788343905,"t":1713819600}
+{"o":621.2420752334,"h":633.0901962071,"l":619.7053763015,"c":630.6187568924,"v":412629.6508134464,"t":1713823200}
+{"o":630.6187568924,"h":633.2915994263,"l":625.1724860268,"c":626.5719531434,"v":404039.5133132153,"t":1713826800}
+{"o":626.5719531434,"h":636.0033541055,"l":625.1839821086,"c":634.5041044242,"v":395479.1849457643,"t":1713830400}
+{"o":634.5041044242,"h":635.7468812007,"l":628.063201391,"c":629.6320693452,"v":425663.0251489971,"t":1713834000}
+{"o":629.6320693452,"h":633.2857186579,"l":625.4209413453,"c":626.8308908832,"v":406019.4260208644,"t":1713837600}
+{"o":626.8308908832,"h":630.0628612368,"l":620.6154662897,"c":620.6861351115,"v":413517.4601956417,"t":1713841200}
+{"o":347.7915165789,"h":349.807777301,"l":346.7932784239,"c":347.7915165789,"v":254708.9053018839,"t":1706644800}
+{"o":347.7915165789,"h":348.2508534397,"l":345.2015435782,"c":345.2950548963,"v":243359.4251258274,"t":1706648400}
+{"o":345.2950548963,"h":346.2191734685,"l":342.3504104694,"c":342.3504104694,"v":253265.2045046069,"t":1706652000}
+{"o":342.3504104694,"h":343.9797115219,"l":334.458399832,"c":335.5849682664,"v":446653.4452346667,"t":1706655600}
+{"o":335.5849682664,"h":337.3702145071,"l":327.0117057548,"c":333.2655304487,"v":670123.3486197024,"t":1706659200}
+{"o":333.2655304487,"h":335.2471470677,"l":329.4006622948,"c":332.0141155639,"v":371207.5218489452,"t":1706662800}
+{"o":332.0141155639,"h":334.2441946026,"l":329.9288504666,"c":332.5887856929,"v":322986.2033315551,"t":1706666400}
+{"o":332.5887856929,"h":335.3879003827,"l":332.0150991964,"c":334.866459851,"v":222325.6665220621,"t":1706670000}
+{"o":334.866459851,"h":334.866459851,"l":331.5436363101,"c":333.7151189464,"v":243060.5723767517,"t":1706673600}
+{"o":333.7151189464,"h":336.9793876775,"l":333.3843783815,"c":334.5571905882,"v":269591.0526221259,"t":1706677200}
+{"o":334.5571905882,"h":335.1990224641,"l":330.664412535,"c":332.3515956001,"v":241828.7711431718,"t":1706680800}
+{"o":332.3515956001,"h":336.8499298049,"l":331.64154063,"c":336.3783289976,"v":226994.441033608,"t":1706684400}
+{"o":336.3783289976,"h":337.3251297841,"l":334.0612033138,"c":334.7350073559,"v":249765.1447554036,"t":1706688000}
+{"o":334.7350073559,"h":334.7534206357,"l":328.2542388075,"c":328.5162601529,"v":294952.8326217551,"t":1706691600}
+{"o":328.5162601529,"h":330.8080896013,"l":323.2591515905,"c":323.985762839,"v":426690.0097567801,"t":1706695200}
+{"o":323.985762839,"h":329.4199435686,"l":323.1071672208,"c":328.9236968728,"v":292557.0559021994,"t":1706698800}
+{"o":328.9236968728,"h":331.6647510429,"l":327.984325117,"c":330.0923170558,"v":273077.6631549939,"t":1706702400}
+{"o":330.0923170558,"h":333.864898259,"l":325.5800960153,"c":327.7593675144,"v":473994.8237963589,"t":1706706000}
+{"o":327.7593675144,"h":328.7044583026,"l":322.7628586317,"c":325.4029018909,"v":859244.7539476213,"t":1706709600}
+{"o":325.4029018909,"h":333.4923979039,"l":314.7093851118,"c":331.5589285282,"v":2038057.0944809732,"t":1706713200}
+{"o":331.5589285282,"h":338.1279133072,"l":331.3351062449,"c":336.2684602198,"v":1330862.9644074154,"t":1706716800}
+{"o":336.2684602198,"h":340.9492552574,"l":335.0006715867,"c":340.6260462495,"v":825776.4795119212,"t":1706720400}
+{"o":340.6260462495,"h":340.9960233446,"l":335.4704080403,"c":337.4223655115,"v":645092.0419196255,"t":1706724000}
+{"o":337.4223655115,"h":338.4776424982,"l":331.227809984,"c":335.6193492607,"v":752235.2913658905,"t":1706727600}
+{"o":335.6193492607,"h":336.3982617061,"l":324.8703024362,"c":325.2190643629,"v":742026.5984953645,"t":1706731200}
+{"o":325.2190643629,"h":327.7755965284,"l":318.2478823041,"c":323.0139970538,"v":728855.8677508995,"t":1706734800}
+{"o":323.0139970538,"h":325.2222201521,"l":320.1890245349,"c":324.4433796276,"v":544509.3500164781,"t":1706738400}
+{"o":324.4433796276,"h":324.8694781316,"l":320.6830063799,"c":322.3311974705,"v":439570.0612607822,"t":1706742000}
+{"o":322.3311974705,"h":324.360522174,"l":319.19682346,"c":323.2982910655,"v":549106.8277802914,"t":1706745600}
+{"o":323.2982910655,"h":323.8198559121,"l":310.0317545646,"c":312.4650778677,"v":832060.8154415245,"t":1706749200}
+{"o":312.4650778677,"h":313.9220121139,"l":310.162981498,"c":313.0269456339,"v":567053.6504477327,"t":1706752800}
+{"o":313.0269456339,"h":313.5275620863,"l":309.7586868348,"c":310.512899591,"v":491464.8519013164,"t":1706756400}
+{"o":310.512899591,"h":313.4146025802,"l":308.5378434125,"c":312.8590608003,"v":575763.9449157176,"t":1706760000}
+{"o":312.8590608003,"h":314.0297710431,"l":310.5906089299,"c":313.1294482064,"v":481014.6958824941,"t":1706763600}
+{"o":313.1294482064,"h":315.6490660989,"l":309.8168806507,"c":315.3813560958,"v":460931.0043826749,"t":1706767200}
+{"o":315.3813560958,"h":318.6372568578,"l":312.3681968461,"c":314.5541600128,"v":372697.0978777777,"t":1706770800}
+{"o":314.5541600128,"h":315.7565595375,"l":313.0076981839,"c":315.2688126649,"v":330707.3750519531,"t":1706774400}
+{"o":315.2688126649,"h":318.0089188542,"l":313.6580841009,"c":317.2388650294,"v":380885.4481914534,"t":1706778000}
+{"o":317.2388650294,"h":320.155974951,"l":316.2837430399,"c":318.7138737855,"v":341595.727804534,"t":1706781600}
+{"o":318.7138737855,"h":319.5683054198,"l":315.2983172648,"c":316.0242527829,"v":387722.2014397899,"t":1706785200}
+{"o":316.0242527829,"h":317.6410359397,"l":314.6633150061,"c":315.3640985089,"v":399029.1102077415,"t":1706788800}
+{"o":315.3640985089,"h":317.840288404,"l":313.4718576895,"c":316.3311755054,"v":356016.3559200246,"t":1706792400}
+{"o":316.3311755054,"h":321.7430721715,"l":316.0091216063,"c":320.3438532807,"v":457431.4626609093,"t":1706796000}
+{"o":320.3438532807,"h":322.7269350842,"l":317.7861325458,"c":318.1263657417,"v":449673.6392058285,"t":1706799600}
+{"o":318.1263657417,"h":319.3248440952,"l":314.2890616175,"c":319.2171027864,"v":461955.4281569499,"t":1706803200}
+{"o":319.2171027864,"h":323.0185185956,"l":318.6103392288,"c":321.0828692526,"v":406967.0252344816,"t":1706806800}
+{"o":321.0828692526,"h":322.7169542148,"l":319.4321428542,"c":320.4975512913,"v":394822.2450740691,"t":1706810400}
+{"o":320.4975512913,"h":324.4221469314,"l":319.1994130451,"c":324.1997174113,"v":372455.9472717063,"t":1706814000}
+{"o":324.1997174113,"h":324.6246394702,"l":320.9438542353,"c":321.9786886715,"v":366095.5656880344,"t":1706817600}
+{"o":321.9786886715,"h":324.7656507377,"l":321.6705078506,"c":324.2743580336,"v":458839.3317865434,"t":1706821200}
+{"o":324.2743580336,"h":324.5947017717,"l":321.0234018915,"c":321.3558255595,"v":330167.6179407946,"t":1706824800}
+{"o":321.3558255595,"h":324.4483646071,"l":320.9994192836,"c":323.7805740268,"v":332714.7101273989,"t":1706828400}
+{"o":323.7805740268,"h":329.4746442956,"l":322.5962419031,"c":327.2413690355,"v":483296.58314827,"t":1706832000}
+{"o":327.2413690355,"h":328.6921600351,"l":326.2166568787,"c":326.5424234118,"v":316162.6868195315,"t":1706835600}
+{"o":326.5424234118,"h":329.1597454802,"l":324.8049833666,"c":328.9318515111,"v":312308.5287190044,"t":1706839200}
+{"o":328.9318515111,"h":331.1142195287,"l":327.8721412518,"c":327.907723636,"v":270388.3935785933,"t":1706842800}
+{"o":327.907723636,"h":329.235425715,"l":326.6140209404,"c":327.8137314432,"v":259486.4617879156,"t":1706846400}
+{"o":327.8137314432,"h":329.6066184199,"l":325.8590053506,"c":328.8709863069,"v":268780.4686308493,"t":1706850000}
+{"o":328.8709863069,"h":332.2285279549,"l":328.3882149757,"c":331.5875397951,"v":227039.2824696765,"t":1706853600}
+{"o":331.5875397951,"h":335.9035869399,"l":331.1794876319,"c":335.0462467252,"v":304179.8853404534,"t":1706857200}
+{"o":335.0462467252,"h":335.7359349048,"l":330.844369097,"c":332.2595170042,"v":316819.399785143,"t":1706860800}
+{"o":332.2595170042,"h":335.2614558368,"l":331.440481585,"c":332.9914545954,"v":286419.7325626496,"t":1706864400}
+{"o":332.9914545954,"h":338.4388421979,"l":332.3034222738,"c":337.055942299,"v":307741.2684979285,"t":1706868000}
+{"o":337.055942299,"h":338.0822041319,"l":335.4168283524,"c":336.8759664496,"v":190413.4971192718,"t":1706871600}
+{"o":336.8759664496,"h":338.7717438634,"l":334.9136538556,"c":335.1518646358,"v":224972.6255244898,"t":1706875200}
+{"o":335.1518646358,"h":336.3361300637,"l":325.0535179638,"c":326.4165943434,"v":441982.3313917469,"t":1706878800}
+{"o":326.4165943434,"h":329.3694564559,"l":325.608347173,"c":328.3096578765,"v":347741.3777551379,"t":1706882400}
+{"o":328.3096578765,"h":338.0856789526,"l":327.7789243368,"c":337.1074740996,"v":432740.3336562858,"t":1706886000}
+{"o":337.1074740996,"h":339.7394455895,"l":332.1682835787,"c":332.6592740912,"v":377829.9123817161,"t":1706889600}
+{"o":332.6592740912,"h":334.3485857279,"l":329.7354443417,"c":330.3695488639,"v":306671.3384007906,"t":1706893200}
+{"o":330.3695488639,"h":330.3695488639,"l":327.260785716,"c":330.0906263276,"v":293444.8619507878,"t":1706896800}
+{"o":330.0906263276,"h":330.8760052027,"l":328.0474020791,"c":330.7165639028,"v":242255.3007103463,"t":1706900400}
+{"o":330.7165639028,"h":332.1046585428,"l":328.9941570713,"c":329.743902965,"v":269863.0985483568,"t":1706904000}
+{"o":329.743902965,"h":331.591284513,"l":329.4276181818,"c":330.4003451687,"v":282860.5283261436,"t":1706907600}
+{"o":330.4003451687,"h":333.9688383289,"l":330.0265828961,"c":333.6284445319,"v":233090.9183157389,"t":1706911200}
+{"o":333.6284445319,"h":335.2521219638,"l":333.313689909,"c":334.4560810603,"v":269226.1132008649,"t":1706914800}
+{"o":334.4560810603,"h":336.5137405827,"l":332.5003966665,"c":332.8501233688,"v":282746.6268593253,"t":1706918400}
+{"o":332.8501233688,"h":334.3727920859,"l":331.3074811066,"c":332.4255638714,"v":267828.5493692312,"t":1706922000}
+{"o":332.4255638714,"h":333.0298405579,"l":329.9954194823,"c":330.8995624191,"v":305444.399508568,"t":1706925600}
+{"o":330.8995624191,"h":332.0929631043,"l":329.8830358024,"c":329.9601734585,"v":229491.9674944391,"t":1706929200}
+{"o":329.9601734585,"h":331.9146629259,"l":329.824194033,"c":331.5002097889,"v":193134.3304585979,"t":1706932800}
+{"o":331.5002097889,"h":332.7891543117,"l":330.4646571946,"c":332.4666815847,"v":158018.6242152501,"t":1706936400}
+{"o":332.4666815847,"h":332.8546155757,"l":331.3003257674,"c":331.3254260169,"v":131673.4587485273,"t":1706940000}
+{"o":331.3254260169,"h":332.044947899,"l":328.3132714932,"c":329.3166063121,"v":173541.9782241105,"t":1706943600}
+{"o":329.3166063121,"h":330.4785580885,"l":327.3063969132,"c":327.9543260397,"v":155674.0137191898,"t":1706947200}
+{"o":327.9543260397,"h":330.389233191,"l":327.9179686265,"c":330.0616857682,"v":132802.6977727691,"t":1706950800}
+{"o":330.0616857682,"h":330.3783834079,"l":328.5382044359,"c":329.2961833201,"v":126149.2468797212,"t":1706954400}
+{"o":329.2961833201,"h":329.3191115305,"l":327.2772275595,"c":328.0769495114,"v":131275.1948889066,"t":1706958000}
+{"o":328.0769495114,"h":329.0390014851,"l":327.6057387143,"c":328.1312855806,"v":143347.8927971573,"t":1706961600}
+{"o":328.1312855806,"h":328.6560141532,"l":325.259629138,"c":325.8538880607,"v":192076.302101454,"t":1706965200}
+{"o":325.8538880607,"h":326.468537894,"l":324.371891717,"c":324.7524086539,"v":208788.5126249893,"t":1706968800}
+{"o":324.7524086539,"h":327.4992628772,"l":321.5216563197,"c":326.508318461,"v":289234.7908633727,"t":1706972400}
+{"o":326.508318461,"h":327.4957014967,"l":323.5425067216,"c":323.7709641101,"v":220082.832062942,"t":1706976000}
+{"o":323.7709641101,"h":326.9488225886,"l":323.1042750809,"c":325.9656657861,"v":200105.3576777143,"t":1706979600}
+{"o":325.9656657861,"h":326.1071176117,"l":322.1597319246,"c":323.2101501104,"v":204498.5986656741,"t":1706983200}
+{"o":323.2101501104,"h":325.0624734202,"l":322.6820159098,"c":324.7316711465,"v":182886.7014501461,"t":1706986800}
+{"o":324.7316711465,"h":325.4266936698,"l":323.6868401735,"c":324.4389031184,"v":188786.7336643003,"t":1706990400}
+{"o":324.4389031184,"h":325.6551764925,"l":323.3054393304,"c":324.0715528886,"v":188250.2565707398,"t":1706994000}
+{"o":324.0715528886,"h":326.0226765356,"l":323.6752999259,"c":324.4905491827,"v":247023.8728247282,"t":1706997600}
+{"o":324.4905491827,"h":325.4808258182,"l":323.2271711539,"c":324.456578946,"v":187604.5870401397,"t":1707001200}
+{"o":324.456578946,"h":324.708316441,"l":321.2057710469,"c":324.3798042038,"v":287014.2594912978,"t":1707004800}
+{"o":324.3798042038,"h":326.3063938189,"l":322.7590097509,"c":325.9965855498,"v":299979.9611451852,"t":1707008400}
+{"o":325.9965855498,"h":326.3211432072,"l":324.9268046604,"c":325.0358207188,"v":175207.9748387977,"t":1707012000}
+{"o":325.0358207188,"h":327.1020690111,"l":325.0358207188,"c":325.8036357437,"v":159786.2787017773,"t":1707015600}
+{"o":325.8036357437,"h":325.8258592005,"l":321.8041456847,"c":323.0416120975,"v":248532.5416499487,"t":1707019200}
+{"o":323.0416120975,"h":325.1720276733,"l":322.4311801983,"c":323.0989465894,"v":185652.0818583232,"t":1707022800}
+{"o":323.0989465894,"h":324.030855506,"l":321.0283809956,"c":321.4895242119,"v":195911.3821645222,"t":1707026400}
+{"o":321.4895242119,"h":322.5577771784,"l":318.5346204078,"c":319.4186532062,"v":175994.6732851553,"t":1707030000}
+{"o":319.4186532062,"h":320.489106347,"l":319.120895446,"c":319.8275075849,"v":166608.8520434316,"t":1707033600}
+{"o":319.8275075849,"h":323.3537798816,"l":317.7711115694,"c":322.1282908968,"v":216157.7527920226,"t":1707037200}
+{"o":322.1282908968,"h":322.5248182349,"l":320.8642914805,"c":321.7315275339,"v":133201.9463774129,"t":1707040800}
+{"o":321.7315275339,"h":325.4720283292,"l":321.2473212811,"c":324.380292241,"v":180758.5881405011,"t":1707044400}
+{"o":324.380292241,"h":325.8234533187,"l":323.7400784908,"c":323.7517296557,"v":162606.1530392041,"t":1707048000}
+{"o":323.7517296557,"h":324.4722834757,"l":323.1980647631,"c":323.8486195276,"v":170012.1794483735,"t":1707051600}
+{"o":323.8486195276,"h":325.4188358474,"l":322.7151110854,"c":322.7151110854,"v":205096.8338023431,"t":1707055200}
+{"o":322.7151110854,"h":323.7524894088,"l":322.0947293704,"c":323.1865330295,"v":203757.1932575277,"t":1707058800}
+{"o":323.1865330295,"h":323.5034633383,"l":320.9900405357,"c":322.700965952,"v":222380.695375471,"t":1707062400}
+{"o":322.700965952,"h":323.1057127243,"l":321.2265037431,"c":321.302526608,"v":213662.9020302273,"t":1707066000}
+{"o":321.302526608,"h":322.487826578,"l":319.1033494585,"c":320.4303313229,"v":210726.6051453799,"t":1707069600}
+{"o":320.4303313229,"h":320.7894210233,"l":318.4269014621,"c":319.1068381277,"v":224750.0569974364,"t":1707073200}
+{"o":319.1068381277,"h":320.2153560561,"l":316.7310805022,"c":320.0689127814,"v":367062.7097541162,"t":1707076800}
+{"o":320.0689127814,"h":321.1785219927,"l":317.6992762668,"c":318.3634227797,"v":208056.0183559498,"t":1707080400}
+{"o":318.3634227797,"h":319.7908335229,"l":315.0509217216,"c":317.0899395445,"v":241439.2870876085,"t":1707084000}
+{"o":317.0899395445,"h":318.0781445232,"l":315.3397611678,"c":316.1392497176,"v":214932.2439764537,"t":1707087600}
+{"o":316.1392497176,"h":318.4325539082,"l":315.1140194115,"c":315.6562398678,"v":238245.4889224332,"t":1707091200}
+{"o":315.6562398678,"h":315.8262079903,"l":311.1194151709,"c":315.2389297025,"v":266614.3437134919,"t":1707094800}
+{"o":315.2389297025,"h":316.436318653,"l":313.9400398183,"c":315.2025786724,"v":150290.6801067155,"t":1707098400}
+{"o":315.2025786724,"h":318.1113584995,"l":315.0758166856,"c":317.7744833512,"v":169847.7961051007,"t":1707102000}
+{"o":317.7744833512,"h":320.8131667591,"l":317.4501647991,"c":319.4225345361,"v":305884.3063330108,"t":1707105600}
+{"o":319.4225345361,"h":319.4225345361,"l":317.153137853,"c":318.3767455206,"v":119042.4482514285,"t":1707109200}
+{"o":318.3767455206,"h":320.3435500219,"l":317.9986341862,"c":319.9139093016,"v":114227.5949070358,"t":1707112800}
+{"o":319.9139093016,"h":324.2408274136,"l":318.1918165382,"c":322.4614626884,"v":236578.5629669015,"t":1707116400}
+{"o":322.4614626884,"h":323.26475696,"l":320.3169228757,"c":321.7064443813,"v":169303.147793989,"t":1707120000}
+{"o":321.7064443813,"h":322.7772888695,"l":320.2231876203,"c":321.1488316359,"v":172396.8328818753,"t":1707123600}
+{"o":321.1488316359,"h":324.5398809881,"l":320.9985785142,"c":323.4701216295,"v":189868.0061883919,"t":1707127200}
+{"o":323.4701216295,"h":323.8098230797,"l":322.2436213805,"c":323.3227634086,"v":165520.1520962171,"t":1707130800}
+{"o":323.3227634086,"h":323.8307906209,"l":321.5864938931,"c":322.2738128122,"v":180688.6067178677,"t":1707134400}
+{"o":322.2738128122,"h":325.9290464291,"l":321.6078897739,"c":324.596448173,"v":264775.1244445457,"t":1707138000}
+{"o":324.596448173,"h":325.7435111915,"l":322.3504350025,"c":322.6990734485,"v":223099.0609671875,"t":1707141600}
+{"o":322.6990734485,"h":322.6990734485,"l":314.6385389843,"c":315.7913304699,"v":490184.5618751476,"t":1707145200}
+{"o":315.7913304699,"h":317.961209765,"l":314.8161814401,"c":317.6564948108,"v":276098.1923446415,"t":1707148800}
+{"o":317.6564948108,"h":318.4753329895,"l":315.4783456112,"c":315.9904376447,"v":248209.7190650632,"t":1707152400}
+{"o":315.9904376447,"h":318.1031154957,"l":315.3858810396,"c":316.7748152276,"v":270991.6857474654,"t":1707156000}
+{"o":316.7748152276,"h":318.8523764409,"l":316.4406867972,"c":316.9553844294,"v":227637.3147185863,"t":1707159600}
+{"o":316.9553844294,"h":317.330586836,"l":313.5514215032,"c":316.6986156213,"v":342790.2205328832,"t":1707163200}
+{"o":316.6986156213,"h":317.4114478506,"l":313.2970333569,"c":313.5155210178,"v":351386.1133102238,"t":1707166800}
+{"o":313.5155210178,"h":314.8995311166,"l":311.2661528742,"c":312.8872651418,"v":292566.9871894546,"t":1707170400}
+{"o":312.8872651418,"h":316.8155970441,"l":312.2271536451,"c":316.0302509321,"v":236850.1583041949,"t":1707174000}
+{"o":316.0302509321,"h":316.8641741173,"l":315.2895883124,"c":315.6905319486,"v":188605.3333063608,"t":1707177600}
+{"o":315.6905319486,"h":317.5242846792,"l":314.3241036804,"c":316.3585792784,"v":283353.3078865416,"t":1707181200}
+{"o":316.3585792784,"h":321.1115570658,"l":315.5539690869,"c":320.3648064466,"v":232728.6650425617,"t":1707184800}
+{"o":320.3648064466,"h":321.3963105803,"l":317.6629550093,"c":318.9507367445,"v":229575.6174874452,"t":1707188400}
+{"o":318.9507367445,"h":319.176042987,"l":316.6490350168,"c":316.84847037,"v":187321.3777444163,"t":1707192000}
+{"o":316.84847037,"h":317.6253905034,"l":315.374467119,"c":317.2108751295,"v":168777.2991296902,"t":1707195600}
+{"o":317.2108751295,"h":317.8630122776,"l":316.3809517491,"c":317.3211210263,"v":119431.0038833623,"t":1707199200}
+{"o":317.3211210263,"h":318.4453232587,"l":316.3815733367,"c":318.018971185,"v":152573.5204846201,"t":1707202800}
+{"o":318.018971185,"h":319.805073811,"l":317.7732401046,"c":319.504159255,"v":164702.3770196449,"t":1707206400}
+{"o":319.504159255,"h":319.952262466,"l":316.6201698257,"c":318.53461766,"v":135139.3271768625,"t":1707210000}
+{"o":318.53461766,"h":318.53461766,"l":318.53461766,"c":318.53461766,"v":0.0,"t":1707213600}
+{"o":318.53461766,"h":318.53461766,"l":318.53461766,"c":318.53461766,"v":0.0,"t":1707217200}
+{"o":318.53461766,"h":318.53461766,"l":318.53461766,"c":318.53461766,"v":0.0,"t":1707220800}
+{"o":318.53461766,"h":318.53461766,"l":318.53461766,"c":318.53461766,"v":0.0,"t":1707224400}
+{"o":318.53461766,"h":318.5388728065,"l":311.9668669532,"c":312.332429548,"v":109042.1375095206,"t":1707228000}
+{"o":312.332429548,"h":317.3840695329,"l":311.8385002519,"c":317.1287390039,"v":476763.0998275406,"t":1707231600}
+{"o":317.1287390039,"h":318.6113004811,"l":315.4436359174,"c":315.7065616439,"v":364599.5896156921,"t":1707235200}
+{"o":315.7065616439,"h":318.145655926,"l":315.1848546568,"c":318.0788338241,"v":458454.4849438664,"t":1707238800}
+{"o":318.0788338241,"h":320.4479016974,"l":316.3659949474,"c":319.8600428905,"v":294845.5693096853,"t":1707242400}
+{"o":319.8600428905,"h":324.1646842486,"l":318.9022998296,"c":323.862067211,"v":311147.1528685571,"t":1707246000}
+{"o":323.862067211,"h":324.9000083036,"l":322.4522549629,"c":322.9730733561,"v":302862.7754623019,"t":1707249600}
+{"o":322.9730733561,"h":323.2786645068,"l":321.5156938355,"c":322.0090811171,"v":227982.0435059351,"t":1707253200}
+{"o":322.0090811171,"h":344.9596687768,"l":320.9232530074,"c":326.1705289139,"v":253050.824268602,"t":1707256800}
+{"o":326.1705289139,"h":326.5947400837,"l":323.9435564342,"c":324.1650370068,"v":227538.7531221563,"t":1707260400}
+{"o":324.1650370068,"h":325.7432185785,"l":323.8632120964,"c":324.6215340056,"v":219319.6334864251,"t":1707264000}
+{"o":324.6215340056,"h":325.9783285019,"l":324.0695609604,"c":324.8514796309,"v":267501.3907203535,"t":1707267600}
+{"o":324.8514796309,"h":325.1225540018,"l":322.224136342,"c":322.4821587553,"v":249881.4414159072,"t":1707271200}
+{"o":322.4821587553,"h":333.3556971976,"l":319.4767875608,"c":329.9653031135,"v":234624.2761913532,"t":1707274800}
+{"o":329.9653031135,"h":330.871088239,"l":328.0333675462,"c":329.7567875823,"v":248051.5441229618,"t":1707278400}
+{"o":329.7567875823,"h":332.1531545865,"l":320.2916624301,"c":322.9438544729,"v":209191.3279920934,"t":1707282000}
+{"o":322.9438544729,"h":323.1756389221,"l":321.9556563894,"c":322.8134730932,"v":146368.3902885253,"t":1707285600}
+{"o":322.8134730932,"h":323.2960946611,"l":320.9582264733,"c":321.8090680522,"v":145160.3073670597,"t":1707289200}
+{"o":321.8090680522,"h":350.6399799462,"l":319.7974970614,"c":322.3753050139,"v":147702.2320166551,"t":1707292800}
+{"o":322.3753050139,"h":324.8810036634,"l":321.3268064764,"c":324.1335928931,"v":171907.1747204405,"t":1707296400}
+{"o":324.1335928931,"h":324.1802862589,"l":320.4015144053,"c":321.4310566864,"v":173372.8020391815,"t":1707300000}
+{"o":321.4310566864,"h":333.2541261243,"l":321.2651659251,"c":322.3532644796,"v":202984.4751543077,"t":1707303600}
+{"o":322.3532644796,"h":324.4170469918,"l":320.2220051689,"c":322.0443383852,"v":189889.4843314245,"t":1707307200}
+{"o":322.0443383852,"h":322.5804996506,"l":320.6761542988,"c":321.3006505588,"v":216890.0491138249,"t":1707310800}
+{"o":321.3006505588,"h":324.1998493528,"l":321.0563961255,"c":322.0243864896,"v":406917.0548476485,"t":1707314400}
+{"o":322.0243864896,"h":335.8762635639,"l":320.889708856,"c":323.8874294239,"v":526471.5429105287,"t":1707318000}
+{"o":323.8874294239,"h":327.2042856212,"l":323.6120936901,"c":327.1501298859,"v":369678.1934148191,"t":1707321600}
+{"o":327.1501298859,"h":330.0613452966,"l":326.6055980327,"c":328.0392417087,"v":390712.2582164942,"t":1707325200}
+{"o":328.0392417087,"h":328.5970646129,"l":326.418937636,"c":328.2468987449,"v":297709.331606147,"t":1707328800}
+{"o":328.2468987449,"h":329.2884582279,"l":326.4651854332,"c":326.8796039999,"v":238390.497563545,"t":1707332400}
+{"o":326.8796039999,"h":332.443823807,"l":326.8141012869,"c":330.9643805209,"v":437937.03174916,"t":1707336000}
+{"o":330.9643805209,"h":339.9578846148,"l":330.9109485199,"c":338.8175136046,"v":507748.0988930998,"t":1707339600}
+{"o":338.8175136046,"h":340.1155347288,"l":338.08786733,"c":339.8099199546,"v":311683.0820614193,"t":1707343200}
+{"o":339.8099199546,"h":341.8301999878,"l":339.1474670936,"c":340.3846988213,"v":235823.7002437995,"t":1707346800}
+{"o":340.3846988213,"h":344.2035458521,"l":339.9001224716,"c":343.2734649749,"v":329117.3905419991,"t":1707350400}
+{"o":343.2734649749,"h":345.0035786286,"l":340.9191698492,"c":344.2288716142,"v":286542.2919226959,"t":1707354000}
+{"o":344.2288716142,"h":345.1621731114,"l":342.5410067959,"c":343.4457085924,"v":199544.8170121526,"t":1707357600}
+{"o":343.4457085924,"h":344.7604471815,"l":342.055589308,"c":342.4564678642,"v":147052.5725012216,"t":1707361200}
+{"o":342.4564678642,"h":343.41440595,"l":342.0060323657,"c":342.5150290784,"v":215520.9530708373,"t":1707364800}
+{"o":342.5150290784,"h":342.6470003999,"l":340.1940675817,"c":340.8359874701,"v":218158.6880178855,"t":1707368400}
+{"o":340.8359874701,"h":341.7079102853,"l":338.7481629749,"c":339.0861987768,"v":253217.0815479351,"t":1707372000}
+{"o":339.0861987768,"h":340.7933578288,"l":338.5141843732,"c":339.4284346846,"v":178447.3981742209,"t":1707375600}
+{"o":339.4284346846,"h":343.4272156537,"l":339.3523360873,"c":343.3227140263,"v":160294.2596372234,"t":1707379200}
+{"o":343.3227140263,"h":344.3852242908,"l":341.232799473,"c":342.5180196839,"v":211611.0834746985,"t":1707382800}
+{"o":342.5180196839,"h":343.7993504453,"l":342.1708662345,"c":343.0152355589,"v":141397.8049596228,"t":1707386400}
+{"o":343.0152355589,"h":347.6372172548,"l":339.9557672881,"c":343.5906136449,"v":175949.7225259965,"t":1707390000}
+{"o":343.5906136449,"h":345.2327982445,"l":342.8374024278,"c":343.786220329,"v":173861.0433682789,"t":1707393600}
+{"o":343.786220329,"h":352.7428079277,"l":343.5882393936,"c":351.3730624368,"v":359602.2030356168,"t":1707397200}
+{"o":351.3730624368,"h":356.3059992762,"l":350.7579690344,"c":354.1775929862,"v":491718.4699775809,"t":1707400800}
+{"o":354.1775929862,"h":356.110252069,"l":340.3588802273,"c":354.097466137,"v":312998.0451139336,"t":1707404400}
+{"o":354.097466137,"h":354.5247644262,"l":345.2319558292,"c":347.7459362005,"v":316235.793597834,"t":1707408000}
+{"o":347.7459362005,"h":349.4260590259,"l":345.5087186686,"c":346.0377314756,"v":297000.2689609082,"t":1707411600}
+{"o":346.0377314756,"h":347.6094925593,"l":344.4303335615,"c":347.0768921378,"v":234874.1948549506,"t":1707415200}
+{"o":347.0768921378,"h":347.8966273214,"l":345.0500724452,"c":345.7882239658,"v":209610.6923561073,"t":1707418800}
+{"o":345.7882239658,"h":348.5191615813,"l":345.7632623093,"c":348.0940546478,"v":225047.0281634085,"t":1707422400}
+{"o":348.0940546478,"h":349.324743656,"l":346.4671224047,"c":347.0370551223,"v":206549.5145422748,"t":1707426000}
+{"o":347.0370551223,"h":347.9474280061,"l":346.0225639747,"c":346.8778535195,"v":170760.0849032618,"t":1707429600}
+{"o":346.8778535195,"h":348.7797864538,"l":346.7943963484,"c":347.3795687141,"v":224294.9949902521,"t":1707433200}
+{"o":347.3795687141,"h":350.6329026635,"l":347.3533152406,"c":349.3215404136,"v":262454.6214108368,"t":1707436800}
+{"o":349.3215404136,"h":351.5652191388,"l":348.5176930321,"c":351.4036758096,"v":241115.0575008416,"t":1707440400}
+{"o":351.4036758096,"h":357.3333720719,"l":350.8996913103,"c":356.9827695595,"v":308346.9055192609,"t":1707444000}
+{"o":356.9827695595,"h":357.5458332382,"l":352.2640247282,"c":352.4574361634,"v":236209.5338718754,"t":1707447600}
+{"o":352.4574361634,"h":357.8760125749,"l":350.8385170094,"c":354.5384669926,"v":192651.34065306,"t":1707451200}
+{"o":354.5384669926,"h":357.0897074721,"l":353.8395384296,"c":356.8422564882,"v":163996.8846131678,"t":1707454800}
+{"o":356.8422564882,"h":357.0437522844,"l":354.9312438965,"c":356.0533856848,"v":143428.0681587175,"t":1707458400}
+{"o":356.0533856848,"h":359.2833089538,"l":355.8551690345,"c":357.8717445201,"v":164573.9514342707,"t":1707462000}
+{"o":357.8717445201,"h":360.924264989,"l":357.297675944,"c":360.8060917884,"v":199507.4525848564,"t":1707465600}
+{"o":360.8060917884,"h":361.4622286261,"l":356.7546062243,"c":357.6321907825,"v":310948.5098337573,"t":1707469200}
+{"o":357.6321907825,"h":358.9892959982,"l":356.9242793957,"c":358.4977156086,"v":178949.5783400885,"t":1707472800}
+{"o":358.4977156086,"h":360.3031948281,"l":353.886336613,"c":358.878538468,"v":324550.7848657321,"t":1707476400}
+{"o":358.878538468,"h":362.3735952448,"l":357.3089280399,"c":358.2503249204,"v":454121.0094849848,"t":1707480000}
+{"o":358.2503249204,"h":359.1480417933,"l":356.1557998215,"c":359.0067150465,"v":302285.471085866,"t":1707483600}
+{"o":359.0067150465,"h":361.0391891293,"l":354.3561450259,"c":355.6290368482,"v":450966.8051953999,"t":1707487200}
+{"o":355.6290368482,"h":358.6485230342,"l":352.9363311913,"c":358.0239897259,"v":364176.1702164558,"t":1707490800}
+{"o":358.0239897259,"h":359.2906448863,"l":353.9191810278,"c":355.9058804255,"v":384973.2328024591,"t":1707494400}
+{"o":355.9058804255,"h":357.5132510151,"l":355.0334446268,"c":357.0135399885,"v":264289.7405745501,"t":1707498000}
+{"o":357.0135399885,"h":360.9069277509,"l":356.4928410351,"c":358.3753356777,"v":325602.4024593006,"t":1707501600}
+{"o":358.3753356777,"h":359.0817374885,"l":355.7053338364,"c":356.0396113208,"v":279342.6965484209,"t":1707505200}
+{"o":356.0396113208,"h":358.3855108845,"l":354.7165491452,"c":355.5597251726,"v":217217.2618680355,"t":1707508800}
+{"o":355.5597251726,"h":368.4851008945,"l":355.3135224959,"c":368.2359562098,"v":355594.8731952437,"t":1707512400}
+{"o":368.2359562098,"h":368.7293414483,"l":363.1174152427,"c":364.6315850176,"v":342529.2017122663,"t":1707516000}
+{"o":364.6315850176,"h":366.044222373,"l":360.7650343298,"c":361.5922869938,"v":296849.077113366,"t":1707519600}
+{"o":361.5922869938,"h":365.6148094934,"l":361.3921828876,"c":363.6969743828,"v":240162.290523571,"t":1707523200}
+{"o":363.6969743828,"h":368.7338867897,"l":363.2214094718,"c":367.966564422,"v":233416.0329828667,"t":1707526800}
+{"o":367.966564422,"h":371.2751118696,"l":367.6466208691,"c":369.4737674827,"v":238984.8217937978,"t":1707530400}
+{"o":369.4737674827,"h":374.1979217083,"l":369.4737674827,"c":374.1139236521,"v":266792.4206260112,"t":1707534000}
+{"o":374.1139236521,"h":375.2621278131,"l":371.3707859071,"c":372.5977175352,"v":230359.1545899513,"t":1707537600}
+{"o":372.5977175352,"h":373.4407436646,"l":371.4113155408,"c":372.4459564184,"v":155773.6384023697,"t":1707541200}
+{"o":372.4459564184,"h":372.6252838471,"l":367.9615361441,"c":368.4676462336,"v":177519.8726221079,"t":1707544800}
+{"o":368.4676462336,"h":370.6319430677,"l":367.5105214339,"c":369.3258490283,"v":131013.1001315539,"t":1707548400}
+{"o":369.3258490283,"h":371.8455333789,"l":366.9662763353,"c":366.9750997697,"v":150910.0084626107,"t":1707552000}
+{"o":366.9750997697,"h":370.3002177166,"l":366.8624565747,"c":369.6188505567,"v":197010.3087458715,"t":1707555600}
+{"o":369.6188505567,"h":369.8784774418,"l":363.8832107148,"c":364.1642901911,"v":194929.5710593176,"t":1707559200}
+{"o":364.1642901911,"h":367.5841936167,"l":363.8697094351,"c":366.6590719066,"v":167510.7056038912,"t":1707562800}
+{"o":366.6590719066,"h":366.9408466969,"l":364.5757783463,"c":365.6774204837,"v":147390.9799312019,"t":1707566400}
+{"o":365.6774204837,"h":366.5123164259,"l":363.5130664141,"c":366.4100965619,"v":169183.4214987597,"t":1707570000}
+{"o":366.4100965619,"h":368.5598084365,"l":366.217376289,"c":367.0984567606,"v":173367.8541124538,"t":1707573600}
+{"o":367.0984567606,"h":369.0061739258,"l":366.9055905198,"c":368.115795048,"v":175884.5127010279,"t":1707577200}
+{"o":368.115795048,"h":368.4715113384,"l":366.1656628639,"c":367.7171856238,"v":195292.6740491174,"t":1707580800}
+{"o":367.7171856238,"h":368.5159752689,"l":365.6283848579,"c":365.8637099456,"v":190791.6890635199,"t":1707584400}
+{"o":365.8637099456,"h":371.2168586196,"l":365.6951400491,"c":370.3726345565,"v":180238.772969674,"t":1707588000}
+{"o":370.3726345565,"h":371.5880903903,"l":369.3096040876,"c":370.2773996964,"v":169361.5053293172,"t":1707591600}
+{"o":370.2773996964,"h":374.3155455481,"l":364.6740960335,"c":368.4229291403,"v":253622.8248799175,"t":1707595200}
+{"o":368.4229291403,"h":371.797408287,"l":367.8848810158,"c":370.3928122717,"v":271808.3320401617,"t":1707598800}
+{"o":370.3928122717,"h":371.6059694206,"l":365.5658426589,"c":367.8211840716,"v":209871.9575509311,"t":1707602400}
+{"o":367.8211840716,"h":369.3359727989,"l":365.7163389319,"c":366.6807465319,"v":167225.0578058804,"t":1707606000}
+{"o":366.6807465319,"h":367.593940279,"l":364.6801673878,"c":366.1305072866,"v":184348.167816677,"t":1707609600}
+{"o":366.1305072866,"h":366.3489286872,"l":362.875485242,"c":364.0674432732,"v":197419.6534898124,"t":1707613200}
+{"o":364.0674432732,"h":367.2559196734,"l":362.593810201,"c":365.5551022729,"v":152419.1648004731,"t":1707616800}
+{"o":365.5551022729,"h":371.0512204434,"l":365.515611013,"c":370.1828646545,"v":175109.1459853468,"t":1707620400}
+{"o":370.1828646545,"h":390.8700823057,"l":368.8288260854,"c":380.8912670664,"v":154688.286399363,"t":1707624000}
+{"o":380.8912670664,"h":393.4795253607,"l":377.3542987742,"c":378.6147327489,"v":147827.8447071254,"t":1707627600}
+{"o":378.6147327489,"h":379.9287713333,"l":377.4650339411,"c":379.3800743669,"v":121456.4316618918,"t":1707631200}
+{"o":379.3800743669,"h":381.0832006939,"l":377.8734400855,"c":379.1685601522,"v":144559.4859264024,"t":1707634800}
+{"o":379.1685601522,"h":391.6486415137,"l":375.5025704924,"c":380.1498325839,"v":135404.885961745,"t":1707638400}
+{"o":380.1498325839,"h":383.961692859,"l":380.0790822486,"c":383.4503660864,"v":150950.7000564967,"t":1707642000}
+{"o":383.4503660864,"h":384.5558489234,"l":378.6352231596,"c":381.1758155569,"v":205849.9961315126,"t":1707645600}
+{"o":381.1758155569,"h":382.9415707154,"l":380.466599144,"c":382.5457101513,"v":134432.2013957885,"t":1707649200}
+{"o":382.5457101513,"h":396.6350409774,"l":382.0687758109,"c":392.2075261911,"v":215941.3384278429,"t":1707652800}
+{"o":392.2075261911,"h":393.1284990494,"l":390.2975192835,"c":390.5681073655,"v":165802.6926806445,"t":1707656400}
+{"o":390.5681073655,"h":392.018181546,"l":388.9511998434,"c":391.7850474612,"v":190371.4705375732,"t":1707660000}
+{"o":391.7850474612,"h":391.8833776656,"l":379.5570654986,"c":379.8662357113,"v":189037.022497128,"t":1707663600}
+{"o":379.8662357113,"h":393.4396453762,"l":377.3493803445,"c":380.0819109389,"v":230387.6595052144,"t":1707667200}
+{"o":380.0819109389,"h":382.4010998166,"l":379.7251915073,"c":381.6367753078,"v":238711.083561828,"t":1707670800}
+{"o":381.6367753078,"h":391.1820348598,"l":377.0123758252,"c":384.873212527,"v":228139.2190347828,"t":1707674400}
+{"o":384.873212527,"h":385.7913382824,"l":383.7521066297,"c":384.3067416269,"v":192103.700136133,"t":1707678000}
+{"o":384.3067416269,"h":386.3542530773,"l":376.2482186712,"c":376.3283695938,"v":269539.9899787031,"t":1707681600}
+{"o":376.3283695938,"h":378.9842864776,"l":376.1105636744,"c":377.3914082961,"v":191716.3930846407,"t":1707685200}
+{"o":377.3914082961,"h":378.8741453232,"l":373.6299768432,"c":374.4964753322,"v":164085.0387442431,"t":1707688800}
+{"o":374.4964753322,"h":374.9382269304,"l":373.4318395635,"c":374.2692880151,"v":162925.564792737,"t":1707692400}
+{"o":374.2692880151,"h":380.5127376937,"l":373.9803158327,"c":378.4170226754,"v":232570.9745332803,"t":1707696000}
+{"o":378.4170226754,"h":391.6339962765,"l":374.987184808,"c":378.0872135026,"v":194368.2934267515,"t":1707699600}
+{"o":378.0872135026,"h":389.7925209748,"l":365.5046183216,"c":372.1797493826,"v":346747.1811663011,"t":1707703200}
+{"o":372.1797493826,"h":375.1686329475,"l":371.0181745452,"c":373.4767099618,"v":153454.2060095526,"t":1707706800}
+{"o":373.4767099618,"h":373.5594623825,"l":370.9451377921,"c":371.1957331275,"v":161400.4170621539,"t":1707710400}
+{"o":371.1957331275,"h":384.3600411415,"l":370.3407051853,"c":374.8518499794,"v":182813.5660905588,"t":1707714000}
+{"o":374.8518499794,"h":383.4555195976,"l":371.9015388209,"c":376.6421634243,"v":183195.7661630193,"t":1707717600}
+{"o":376.6421634243,"h":380.1998218949,"l":371.889035266,"c":376.3281372948,"v":153289.0372845801,"t":1707721200}
+{"o":376.3281372948,"h":377.767101006,"l":374.7444660311,"c":375.6480421472,"v":140393.9936458068,"t":1707724800}
+{"o":375.6480421472,"h":383.3121243139,"l":371.5893567312,"c":374.4216551638,"v":213237.1917386305,"t":1707728400}
+{"o":374.4216551638,"h":382.2276870825,"l":366.0932395144,"c":366.91011494,"v":226327.0001383994,"t":1707732000}
+{"o":366.91011494,"h":381.5891933799,"l":362.1312016586,"c":366.3471929388,"v":229052.4213433818,"t":1707735600}
+{"o":366.3471929388,"h":380.5436997617,"l":364.9224048198,"c":375.6637515503,"v":194608.8863052232,"t":1707739200}
+{"o":375.6637515503,"h":380.6328309096,"l":368.7584493271,"c":373.3847898887,"v":156211.0477574106,"t":1707742800}
+{"o":373.3847898887,"h":381.4124951541,"l":373.2331258222,"c":381.1034540044,"v":274093.6238714193,"t":1707746400}
+{"o":381.1034540044,"h":389.5856916313,"l":379.4363743604,"c":389.1332212311,"v":577730.8518807861,"t":1707750000}
+{"o":389.1332212311,"h":390.2571957116,"l":354.2491067061,"c":373.3576677461,"v":451702.0976698094,"t":1707753600}
+{"o":373.3576677461,"h":380.3334006513,"l":372.786680119,"c":377.0231793936,"v":583647.1987239617,"t":1707757200}
+{"o":377.0231793936,"h":379.8825049943,"l":376.3929255511,"c":376.6402517534,"v":443988.8995022909,"t":1707760800}
+{"o":376.6402517534,"h":381.7767895134,"l":375.6636982381,"c":377.003244886,"v":430880.1033341449,"t":1707764400}
+{"o":377.003244886,"h":380.9291724233,"l":376.8383513067,"c":380.7940560536,"v":320579.9409668423,"t":1707768000}
+{"o":380.7940560536,"h":383.77991354,"l":378.0220650666,"c":378.6688901277,"v":433740.8294885015,"t":1707771600}
+{"o":378.6688901277,"h":383.2476934307,"l":378.5749229178,"c":383.2051338237,"v":269200.0455683631,"t":1707775200}
+{"o":383.2051338237,"h":385.3778865637,"l":381.2135286296,"c":383.6302554013,"v":224112.9909653728,"t":1707778800}
+{"o":383.6302554013,"h":398.9601048317,"l":381.016474218,"c":391.2797360794,"v":426366.9797403433,"t":1707782400}
+{"o":391.2797360794,"h":392.7931351556,"l":389.4449846841,"c":392.124637014,"v":346048.2954790335,"t":1707786000}
+{"o":392.124637014,"h":392.6937176388,"l":388.1388556322,"c":389.550539828,"v":237783.2366937407,"t":1707789600}
+{"o":389.550539828,"h":391.1948490367,"l":387.1224542545,"c":387.7933538143,"v":201462.3639810075,"t":1707793200}
+{"o":387.7933538143,"h":391.9950321188,"l":387.7427995873,"c":390.6823386087,"v":196954.594378439,"t":1707796800}
+{"o":390.6823386087,"h":391.6233952555,"l":389.8922620286,"c":391.5281329955,"v":159700.4468105576,"t":1707800400}
+{"o":391.5281329955,"h":393.1754739858,"l":389.8956856281,"c":390.3991065688,"v":181073.0365009807,"t":1707804000}
+{"o":390.3991065688,"h":392.4389732318,"l":389.4126447497,"c":391.1698948591,"v":221819.5496640018,"t":1707807600}
+{"o":391.1698948591,"h":394.7531041192,"l":390.4430958882,"c":393.1712456428,"v":165169.4323859489,"t":1707811200}
+{"o":393.1712456428,"h":393.7382246387,"l":391.0300128934,"c":393.5319404554,"v":154951.2207902336,"t":1707814800}
+{"o":393.5319404554,"h":393.5349550816,"l":388.7780896469,"c":389.3463833192,"v":110318.1010358989,"t":1707818400}
+{"o":389.3463833192,"h":391.5263283096,"l":387.150231137,"c":391.5263283096,"v":200302.1674580252,"t":1707822000}
+{"o":391.5263283096,"h":391.7222405121,"l":388.6665575525,"c":389.5784146238,"v":202411.2962763457,"t":1707825600}
+{"o":389.5784146238,"h":395.8026546685,"l":381.1545689816,"c":389.5675609906,"v":415943.039502273,"t":1707829200}
+{"o":389.5675609906,"h":391.1537622686,"l":379.7495753644,"c":381.7320417592,"v":632932.2135064534,"t":1707832800}
+{"o":381.7320417592,"h":385.7919198901,"l":378.9830545908,"c":383.3063746005,"v":330844.3170662347,"t":1707836400}
+{"o":383.3063746005,"h":384.3180084163,"l":376.7246251069,"c":376.9960520826,"v":260327.1640649872,"t":1707840000}
+{"o":376.9960520826,"h":383.3258425278,"l":376.4441615887,"c":383.0355062135,"v":285765.5923446594,"t":1707843600}
+{"o":383.0355062135,"h":389.150150036,"l":382.6578079614,"c":387.1401437215,"v":265741.0558597274,"t":1707847200}
+{"o":387.1401437215,"h":390.3574436873,"l":385.4540648819,"c":387.6374293479,"v":339500.7098697991,"t":1707850800}
+{"o":387.6374293479,"h":392.3402930348,"l":387.5188358541,"c":391.1833506,"v":252742.9698436889,"t":1707854400}
+{"o":391.1833506,"h":395.5060532831,"l":390.1521304524,"c":392.7413697626,"v":279385.1336969837,"t":1707858000}
+{"o":392.7413697626,"h":394.1194029697,"l":388.9109759959,"c":389.5656032189,"v":214792.3429491601,"t":1707861600}
+{"o":389.5656032189,"h":391.6277541567,"l":387.9689055776,"c":390.9573474806,"v":178029.2831071266,"t":1707865200}
+{"o":390.9573474806,"h":391.1928370698,"l":384.8049721332,"c":386.5589251494,"v":203256.7018128961,"t":1707868800}
+{"o":386.5589251494,"h":399.8501520022,"l":384.7618986722,"c":397.6380109815,"v":188450.2608782237,"t":1707872400}
+{"o":397.6380109815,"h":398.8322800634,"l":395.9614745481,"c":397.6388339578,"v":171650.3104932106,"t":1707876000}
+{"o":397.6388339578,"h":401.1780077478,"l":397.2728998416,"c":399.9305845986,"v":159981.2201269259,"t":1707879600}
+{"o":399.9305845986,"h":400.8256251842,"l":397.6212020883,"c":398.8943473078,"v":183594.8240048591,"t":1707883200}
+{"o":398.8943473078,"h":404.753829574,"l":398.7301476474,"c":403.632735343,"v":201829.7521078002,"t":1707886800}
+{"o":403.632735343,"h":403.7814509992,"l":401.6732259229,"c":402.2074752055,"v":145143.9541383839,"t":1707890400}
+{"o":402.2074752055,"h":405.032413983,"l":402.1164500608,"c":404.14345936,"v":128808.0972111997,"t":1707894000}
+{"o":404.14345936,"h":410.105226927,"l":402.7364305786,"c":409.9979390583,"v":181692.4431003505,"t":1707897600}
+{"o":409.9979390583,"h":415.8029921533,"l":409.0954496145,"c":414.7821672188,"v":407613.3921653259,"t":1707901200}
+{"o":414.7821672188,"h":415.2574552236,"l":410.949452226,"c":412.4037285568,"v":233480.792845447,"t":1707904800}
+{"o":412.4037285568,"h":414.34358811,"l":408.986248022,"c":413.3588500564,"v":212982.4019990373,"t":1707908400}
+{"o":413.3588500564,"h":414.9660691201,"l":411.2501434098,"c":412.5179855212,"v":231781.2588333989,"t":1707912000}
+{"o":412.5179855212,"h":421.9141310397,"l":412.3623579634,"c":421.6756206858,"v":363724.806592491,"t":1707915600}
+{"o":421.6756206858,"h":423.9133353927,"l":419.177995454,"c":421.475277255,"v":369612.3228563353,"t":1707919200}
+{"o":421.475277255,"h":421.9357448251,"l":414.6399158656,"c":417.9296480203,"v":371737.0131925981,"t":1707922800}
+{"o":417.9296480203,"h":418.2486545684,"l":413.5810772573,"c":415.3399091103,"v":299815.4826851818,"t":1707926400}
+{"o":415.3399091103,"h":417.1739285313,"l":412.7725917119,"c":414.0772007096,"v":250981.5690665787,"t":1707930000}
+{"o":414.0772007096,"h":414.6032469386,"l":411.2604269834,"c":413.3471511641,"v":229017.9865934095,"t":1707933600}
+{"o":413.3471511641,"h":416.54237286,"l":411.9567478791,"c":415.1140817229,"v":252928.5154282481,"t":1707937200}
+{"o":415.1140817229,"h":417.4183941187,"l":414.5527690751,"c":415.870625293,"v":234621.0546714463,"t":1707940800}
+{"o":415.870625293,"h":418.6469306539,"l":412.9239672385,"c":418.1229222047,"v":255569.9189577014,"t":1707944400}
+{"o":418.1229222047,"h":419.2707746884,"l":416.5129172979,"c":418.9340585689,"v":234385.9242137929,"t":1707948000}
+{"o":418.9340585689,"h":419.5626230956,"l":417.324112462,"c":418.1486535197,"v":229885.9067393694,"t":1707951600}
+{"o":418.1486535197,"h":423.1290295535,"l":413.8157251717,"c":421.7725613421,"v":355043.8621262769,"t":1707955200}
+{"o":421.7725613421,"h":422.0081824623,"l":414.6059641548,"c":416.6526165641,"v":308950.2142937471,"t":1707958800}
+{"o":416.6526165641,"h":419.2959369301,"l":416.0659232234,"c":417.2233082333,"v":222814.6198888593,"t":1707962400}
+{"o":417.2233082333,"h":420.6362334965,"l":399.1287184775,"c":401.25167539,"v":215073.9458574557,"t":1707966000}
+{"o":401.25167539,"h":401.25167539,"l":396.3481275655,"c":397.0931745774,"v":198384.2645697694,"t":1707969600}
+{"o":397.0931745774,"h":409.6167443212,"l":388.5900317676,"c":405.7757784174,"v":211692.8141712567,"t":1707973200}
+{"o":405.7757784174,"h":406.8331279463,"l":400.7307690381,"c":401.7476135921,"v":185926.7187121476,"t":1707976800}
+{"o":401.7476135921,"h":404.3239827593,"l":401.0650963767,"c":401.7017804811,"v":184976.4286657579,"t":1707980400}
+{"o":401.7017804811,"h":414.1580090619,"l":400.6678801545,"c":407.5952438618,"v":201741.1733336744,"t":1707984000}
+{"o":407.5952438618,"h":410.4554295795,"l":406.9396365531,"c":410.2874893273,"v":182272.754081583,"t":1707987600}
+{"o":410.2874893273,"h":413.0410678176,"l":409.8531067763,"c":411.6089000269,"v":196855.1195256496,"t":1707991200}
+{"o":411.6089000269,"h":412.2013386623,"l":398.8740885052,"c":400.2206886206,"v":209392.4151518751,"t":1707994800}
+{"o":400.2206886206,"h":402.3521126699,"l":397.1371710799,"c":400.0185695255,"v":255186.9974055581,"t":1707998400}
+{"o":400.0185695255,"h":405.4726867667,"l":397.5254021572,"c":402.9946353868,"v":227396.1955698806,"t":1708002000}
+{"o":402.9946353868,"h":408.0256883285,"l":401.2713841441,"c":406.1377391003,"v":302676.2532441386,"t":1708005600}
+{"o":406.1377391003,"h":407.0603297951,"l":393.1962323394,"c":396.3008844811,"v":598986.4644903581,"t":1708009200}
+{"o":396.3008844811,"h":399.79926684,"l":392.4618577198,"c":396.8114981278,"v":447127.5751151008,"t":1708012800}
+{"o":396.8114981278,"h":397.7499126052,"l":393.6898211912,"c":393.9269416332,"v":862811.2966784284,"t":1708016400}
+{"o":393.9269416332,"h":409.910591657,"l":393.1725487662,"c":396.2610927245,"v":285601.2578031134,"t":1708020000}
+{"o":396.2610927245,"h":410.8500667668,"l":393.9579179181,"c":397.0469257335,"v":294026.2312234592,"t":1708023600}
+{"o":397.0469257335,"h":409.8144604186,"l":393.5643230319,"c":399.0620362312,"v":265726.2965383358,"t":1708027200}
+{"o":399.0620362312,"h":408.5973064333,"l":394.4583544744,"c":397.5366421563,"v":332701.5345909963,"t":1708030800}
+{"o":397.5366421563,"h":406.148710059,"l":390.9940374946,"c":397.2893339171,"v":340085.3072014087,"t":1708034400}
+{"o":397.2893339171,"h":403.2847384992,"l":396.6812465125,"c":402.6746261355,"v":216951.4305484102,"t":1708038000}
+{"o":402.6746261355,"h":403.3237410421,"l":398.1720181756,"c":401.8415625785,"v":251066.1509493861,"t":1708041600}
+{"o":401.8415625785,"h":402.7387504689,"l":399.009055897,"c":402.378519066,"v":226426.5366587288,"t":1708045200}
+{"o":402.378519066,"h":404.7892957089,"l":400.7934552013,"c":404.4466394949,"v":196570.3252256716,"t":1708048800}
+{"o":404.4466394949,"h":405.2395544721,"l":402.377988714,"c":403.8573990336,"v":167565.753201657,"t":1708052400}
+{"o":403.8573990336,"h":410.861315439,"l":397.1493171495,"c":401.5076211127,"v":160103.8068747465,"t":1708056000}
+{"o":401.5076211127,"h":408.6750702678,"l":392.8747846101,"c":398.7112294063,"v":150720.5099680359,"t":1708059600}
+{"o":398.7112294063,"h":406.2552722548,"l":393.7617263484,"c":396.8070081828,"v":169580.7762955524,"t":1708063200}
+{"o":396.8070081828,"h":405.57531825,"l":390.0123461544,"c":395.3450382925,"v":381416.082544613,"t":1708066800}
+{"o":395.3450382925,"h":397.6285809761,"l":393.2841867899,"c":394.096591901,"v":276403.74411436,"t":1708070400}
+{"o":394.096591901,"h":402.9524918534,"l":384.0534006082,"c":387.9837428192,"v":254131.3224905118,"t":1708074000}
+{"o":387.9837428192,"h":404.9306645942,"l":386.5984295008,"c":398.3042099412,"v":191763.8762497411,"t":1708077600}
+{"o":398.3042099412,"h":399.2862205358,"l":396.5615889557,"c":397.3877002456,"v":143955.1326448648,"t":1708081200}
+{"o":397.3877002456,"h":401.1333357337,"l":395.9626063458,"c":400.6672079074,"v":170830.9101970075,"t":1708084800}
+{"o":400.6672079074,"h":400.9121214574,"l":396.0406511182,"c":398.0536751438,"v":258668.7498670271,"t":1708088400}
+{"o":398.0536751438,"h":408.0182968366,"l":383.933533738,"c":391.7945877572,"v":446511.4900138643,"t":1708092000}
+{"o":391.7945877572,"h":396.0921987978,"l":381.2442977867,"c":391.5312313376,"v":461656.2953059889,"t":1708095600}
+{"o":391.5312313376,"h":394.1162694507,"l":388.6870969791,"c":390.2163394022,"v":308427.527545493,"t":1708099200}
+{"o":390.2163394022,"h":397.6275385007,"l":384.412638545,"c":389.2547287289,"v":284730.7190338145,"t":1708102800}
+{"o":389.2547287289,"h":397.0684189587,"l":382.9788677552,"c":390.3829166538,"v":320780.9864307086,"t":1708106400}
+{"o":390.3829166538,"h":392.0749695097,"l":387.302200438,"c":388.4483914229,"v":228970.777492157,"t":1708110000}
+{"o":388.4483914229,"h":391.2948786141,"l":380.8341269449,"c":384.6340219094,"v":223001.1841443331,"t":1708113600}
+{"o":384.6340219094,"h":385.8105641439,"l":382.6089952544,"c":384.8635939164,"v":210471.7642959941,"t":1708117200}
+{"o":384.8635939164,"h":385.7979680806,"l":383.3714204578,"c":385.5424305529,"v":164986.6715009354,"t":1708120800}
+{"o":385.5424305529,"h":389.0226095407,"l":385.1464832826,"c":387.7711954144,"v":250163.7250313257,"t":1708124400}
+{"o":387.7711954144,"h":390.2795674225,"l":386.9459835416,"c":388.4696926417,"v":170000.732381908,"t":1708128000}
+{"o":388.4696926417,"h":389.3565597199,"l":383.8758294991,"c":385.6666241803,"v":171597.5676386596,"t":1708131600}
+{"o":385.6666241803,"h":386.3755110068,"l":383.8579618717,"c":385.5257471069,"v":196144.0561264298,"t":1708135200}
+{"o":385.5257471069,"h":386.8800192118,"l":383.4596977443,"c":386.006872101,"v":135244.3242356524,"t":1708138800}
+{"o":386.006872101,"h":399.8309162843,"l":383.9585800578,"c":390.8808162159,"v":136440.8429022341,"t":1708142400}
+{"o":390.8808162159,"h":397.3806515603,"l":385.7947689789,"c":391.2864704956,"v":175147.8617186646,"t":1708146000}
+{"o":391.2864704956,"h":392.5176478777,"l":390.8078990381,"c":391.738131608,"v":137164.7475535009,"t":1708149600}
+{"o":391.738131608,"h":394.6383410778,"l":333.4797060383,"c":377.0119913783,"v":126329.5395213119,"t":1708153200}
+{"o":377.0119913783,"h":383.4557879829,"l":372.9702227281,"c":377.7258658231,"v":185190.6032069376,"t":1708156800}
+{"o":377.7258658231,"h":378.3731087018,"l":374.9816332585,"c":375.5859621278,"v":157115.6090817016,"t":1708160400}
+{"o":375.5859621278,"h":378.6882975527,"l":374.4659953689,"c":378.5821465587,"v":171240.5319594568,"t":1708164000}
+{"o":378.5821465587,"h":380.2516519998,"l":378.2261062153,"c":379.0950866092,"v":133149.5327928575,"t":1708167600}
+{"o":379.0950866092,"h":379.5950695904,"l":377.6640976202,"c":377.7592544994,"v":133927.0736131129,"t":1708171200}
+{"o":377.7592544994,"h":377.7615616636,"l":369.9634832988,"c":370.5574911606,"v":367035.608479324,"t":1708174800}
+{"o":370.5574911606,"h":373.6771260488,"l":366.2880095093,"c":372.6868125164,"v":415677.4881087266,"t":1708178400}
+{"o":372.6868125164,"h":374.846123348,"l":370.6274535302,"c":373.6142009374,"v":240417.6995176751,"t":1708182000}
+{"o":373.6142009374,"h":374.0837069732,"l":371.0186713658,"c":372.7791653043,"v":176627.2656305812,"t":1708185600}
+{"o":372.7791653043,"h":375.7150554619,"l":372.6254198101,"c":375.2011391163,"v":243692.6552297321,"t":1708189200}
+{"o":375.2011391163,"h":375.3406382825,"l":373.7316256555,"c":374.4958259346,"v":151537.4403072387,"t":1708192800}
+{"o":374.4958259346,"h":376.4514684675,"l":373.8369194103,"c":376.279072788,"v":158696.6896180239,"t":1708196400}
+{"o":376.279072788,"h":377.9910928546,"l":375.4761232631,"c":377.6182466988,"v":161629.6163824727,"t":1708200000}
+{"o":377.6182466988,"h":381.9824580057,"l":376.3657380173,"c":380.7202365426,"v":201429.9604937776,"t":1708203600}
+{"o":380.7202365426,"h":381.9119536647,"l":380.0236182489,"c":380.623867596,"v":164081.6797637751,"t":1708207200}
+{"o":380.623867596,"h":380.7946204018,"l":379.1438769916,"c":379.4518033832,"v":123503.2750198547,"t":1708210800}
+{"o":379.4518033832,"h":382.2637509543,"l":378.6374904349,"c":380.3377811056,"v":293320.0886355736,"t":1708214400}
+{"o":380.3377811056,"h":381.9597398871,"l":376.5437134144,"c":377.3083431238,"v":161382.287654429,"t":1708218000}
+{"o":377.3083431238,"h":378.2296785939,"l":374.6090461342,"c":375.2840592018,"v":194477.3044700121,"t":1708221600}
+{"o":375.2840592018,"h":377.9039452869,"l":374.9762356039,"c":377.6476672814,"v":151267.5434976493,"t":1708225200}
+{"o":377.6476672814,"h":380.299565669,"l":377.5600403748,"c":379.7051111134,"v":165183.7765407788,"t":1708228800}
+{"o":379.7051111134,"h":382.0509420257,"l":379.48588011,"c":381.4743703584,"v":147827.3825671864,"t":1708232400}
+{"o":381.4743703584,"h":381.7818321829,"l":376.6708775857,"c":378.2716614573,"v":150543.5227081439,"t":1708236000}
+{"o":378.2716614573,"h":381.8670118359,"l":377.4067557549,"c":380.5309474821,"v":153689.8421622009,"t":1708239600}
+{"o":380.5309474821,"h":381.1815357585,"l":379.2326696981,"c":380.8425167541,"v":117049.0765955838,"t":1708243200}
+{"o":380.8425167541,"h":386.513593866,"l":380.728473343,"c":386.280002854,"v":194197.6329224814,"t":1708246800}
+{"o":386.280002854,"h":393.9464554136,"l":386.1283921727,"c":388.2980880456,"v":331539.6513790801,"t":1708250400}
+{"o":388.2980880456,"h":390.8376941819,"l":386.947946177,"c":389.5445177922,"v":147969.2385363639,"t":1708254000}
+{"o":389.5445177922,"h":390.4813894086,"l":385.6426465769,"c":386.0357559845,"v":168307.6986711358,"t":1708257600}
+{"o":386.0357559845,"h":388.1046426021,"l":385.9450575294,"c":387.5067001065,"v":168380.3621890369,"t":1708261200}
+{"o":387.5067001065,"h":391.8298785044,"l":387.5000134799,"c":390.6117559933,"v":210257.9258673961,"t":1708264800}
+{"o":390.6117559933,"h":391.5618990644,"l":389.5050467124,"c":391.267497026,"v":216325.0010709511,"t":1708268400}
+{"o":391.267497026,"h":394.3057445288,"l":389.1829030953,"c":392.4406829975,"v":288967.9157858267,"t":1708272000}
+{"o":392.4406829975,"h":397.3988360388,"l":392.3862760132,"c":394.6409495328,"v":320187.9865119433,"t":1708275600}
+{"o":394.6409495328,"h":395.8087371003,"l":392.4386810633,"c":395.2811810568,"v":213393.3383472781,"t":1708279200}
+{"o":395.2811810568,"h":395.7214132303,"l":391.9926016456,"c":392.8446568668,"v":209193.8394885375,"t":1708282800}
+{"o":392.8446568668,"h":394.29739786,"l":389.8388938967,"c":391.7263644,"v":205060.9574170759,"t":1708286400}
+{"o":391.7263644,"h":395.019503091,"l":391.6343366978,"c":393.7276601628,"v":186563.8035661403,"t":1708290000}
+{"o":393.7276601628,"h":395.7724278073,"l":391.3924699284,"c":392.9125300164,"v":248196.2607729377,"t":1708293600}
+{"o":392.9125300164,"h":394.2463535556,"l":390.2205750495,"c":391.0118595061,"v":201931.7198449668,"t":1708297200}
+{"o":391.0118595061,"h":393.2482915769,"l":390.3382428521,"c":391.381632479,"v":223960.7980698711,"t":1708300800}
+{"o":391.381632479,"h":391.4589989172,"l":389.1400039532,"c":390.9016369434,"v":242280.7002390974,"t":1708304400}
+{"o":390.9016369434,"h":391.6567030814,"l":388.6311199756,"c":390.4662876513,"v":215877.5034252408,"t":1708308000}
+{"o":390.4662876513,"h":390.8777355145,"l":387.4727502928,"c":389.0274596772,"v":194978.1766094565,"t":1708311600}
+{"o":389.0274596772,"h":390.8961382187,"l":388.0041387063,"c":390.0615243896,"v":178190.2472534077,"t":1708315200}
+{"o":390.0615243896,"h":390.2063638723,"l":387.2540354401,"c":389.4454834966,"v":176258.0898237225,"t":1708318800}
+{"o":389.4454834966,"h":393.7796150838,"l":389.2220226154,"c":391.6706695489,"v":249521.2755886441,"t":1708322400}
+{"o":391.6706695489,"h":395.8105876975,"l":390.9747084752,"c":394.5311201718,"v":170674.8955464405,"t":1708326000}
+{"o":394.5311201718,"h":394.8858346672,"l":388.8100113792,"c":389.1441385891,"v":220655.1736421426,"t":1708329600}
+{"o":389.1441385891,"h":391.7741396461,"l":389.1058719004,"c":389.6310397653,"v":165954.6499409663,"t":1708333200}
+{"o":389.6310397653,"h":390.8719140756,"l":386.348189745,"c":389.9452724308,"v":204789.0967743145,"t":1708336800}
+{"o":389.9452724308,"h":393.4022158174,"l":389.7162221929,"c":392.609373807,"v":164244.5316866687,"t":1708340400}
+{"o":392.609373807,"h":392.8186618743,"l":389.7548644232,"c":389.8127203649,"v":181564.5542062366,"t":1708344000}
+{"o":389.8127203649,"h":399.5764508422,"l":389.3227326971,"c":393.6496008356,"v":458373.2464516456,"t":1708347600}
+{"o":393.6496008356,"h":394.7444339873,"l":391.0156621552,"c":394.3110849889,"v":291691.3765924367,"t":1708351200}
+{"o":394.3110849889,"h":400.1529251472,"l":393.8900056405,"c":396.0474286579,"v":346897.9011129418,"t":1708354800}
+{"o":396.0474286579,"h":397.6074890743,"l":391.4130392093,"c":392.434925084,"v":293314.9629987158,"t":1708358400}
+{"o":392.434925084,"h":395.8343409136,"l":391.3867237325,"c":391.8988693051,"v":287529.2026484085,"t":1708362000}
+{"o":391.8988693051,"h":392.7343386906,"l":389.7305420255,"c":390.0578646177,"v":193671.3938799533,"t":1708365600}
+{"o":390.0578646177,"h":391.1114133728,"l":387.4166733038,"c":388.967263812,"v":170331.8872321271,"t":1708369200}
+{"o":388.967263812,"h":390.7595850616,"l":387.7244482215,"c":389.5084161099,"v":181240.7760976932,"t":1708372800}
+{"o":389.5084161099,"h":392.1628861328,"l":389.216632572,"c":391.8706570065,"v":177674.4748602793,"t":1708376400}
+{"o":391.8706570065,"h":392.7299750829,"l":388.7656720961,"c":389.4857087662,"v":210624.304938192,"t":1708380000}
+{"o":389.4857087662,"h":390.1751855269,"l":386.1160109185,"c":387.5956791601,"v":167795.877742441,"t":1708383600}
+{"o":387.5956791601,"h":389.598030117,"l":384.548157537,"c":384.7623946864,"v":250920.6020717403,"t":1708387200}
+{"o":384.7623946864,"h":385.9657863853,"l":379.3205762456,"c":381.3612255101,"v":319804.69927128,"t":1708390800}
+{"o":381.3612255101,"h":383.5043274929,"l":380.8461411926,"c":382.9961381323,"v":179820.5531462808,"t":1708394400}
+{"o":382.9961381323,"h":383.5429927397,"l":380.2916725207,"c":380.4785067195,"v":254611.5079290002,"t":1708398000}
+{"o":380.4785067195,"h":383.5948331066,"l":378.9361188065,"c":383.524603472,"v":170821.7942681311,"t":1708401600}
+{"o":383.524603472,"h":385.1014978109,"l":383.1479139323,"c":384.8419941538,"v":146538.9874992307,"t":1708405200}
+{"o":384.8419941538,"h":385.7783426031,"l":383.8765136007,"c":384.9087756973,"v":159428.7856782772,"t":1708408800}
+{"o":384.9087756973,"h":385.072965469,"l":379.4577336425,"c":380.1285176304,"v":192451.0543695457,"t":1708412400}
+{"o":380.1285176304,"h":395.0787572361,"l":373.3096500732,"c":386.6177998678,"v":192131.6705741267,"t":1708416000}
+{"o":386.6177998678,"h":387.2834704249,"l":382.0271714173,"c":385.6733143152,"v":216401.9566658125,"t":1708419600}
+{"o":385.6733143152,"h":389.3674228168,"l":385.2457757673,"c":389.1822735424,"v":159664.0744007459,"t":1708423200}
+{"o":389.1822735424,"h":391.8997513793,"l":388.0186632617,"c":390.5666227856,"v":175634.7989293399,"t":1708426800}
+{"o":390.5666227856,"h":391.6906921181,"l":386.0110301207,"c":386.1010889396,"v":193650.1977959603,"t":1708430400}
+{"o":386.1010889396,"h":391.7253701024,"l":385.1812445301,"c":391.3210621907,"v":302425.7868095743,"t":1708434000}
+{"o":391.3210621907,"h":391.5939124227,"l":370.2527377322,"c":374.9698452322,"v":642691.935273968,"t":1708437600}
+{"o":374.9698452322,"h":375.3194963768,"l":364.1112900836,"c":370.8491234035,"v":668910.1595912236,"t":1708441200}
+{"o":370.8491234035,"h":374.4399817912,"l":367.9038762264,"c":368.8099355726,"v":375363.2193373805,"t":1708444800}
+{"o":368.8099355726,"h":370.1808937768,"l":364.8654323224,"c":367.4766263476,"v":379440.4581225974,"t":1708448400}
+{"o":367.4766263476,"h":371.6042012186,"l":366.4186487243,"c":370.1459486976,"v":237991.5655697228,"t":1708452000}
+{"o":370.1459486976,"h":374.0538466297,"l":368.920840779,"c":373.925962256,"v":256192.8427332013,"t":1708455600}
+{"o":373.925962256,"h":377.2158369624,"l":371.8364617535,"c":375.5833341357,"v":230701.4642415063,"t":1708459200}
+{"o":375.5833341357,"h":376.6120441204,"l":374.2771383195,"c":375.2573296693,"v":180138.4187370546,"t":1708462800}
+{"o":375.2573296693,"h":380.8190183753,"l":375.1814555252,"c":380.1647041191,"v":228197.2395782611,"t":1708466400}
+{"o":380.1647041191,"h":383.0541073282,"l":371.1032631993,"c":371.2149082266,"v":195930.2986183431,"t":1708470000}
+{"o":371.2149082266,"h":371.4908270271,"l":367.4366041472,"c":368.1760558475,"v":168491.0704675903,"t":1708473600}
+{"o":368.1760558475,"h":370.9550825525,"l":366.6375195999,"c":367.0770808661,"v":235324.4672670471,"t":1708477200}
+{"o":367.0770808661,"h":367.7738878834,"l":364.7040746422,"c":365.8109992113,"v":217554.309591673,"t":1708480800}
+{"o":365.8109992113,"h":367.3444451128,"l":364.9434360277,"c":365.3428655655,"v":171445.9760253383,"t":1708484400}
+{"o":365.3428655655,"h":366.7352688293,"l":363.6211682571,"c":364.5211527025,"v":145118.9399135033,"t":1708488000}
+{"o":364.5211527025,"h":366.4761163585,"l":363.6698625898,"c":364.5789949844,"v":131375.5215944763,"t":1708491600}
+{"o":364.5789949844,"h":366.2080237887,"l":360.8984909829,"c":362.3331916063,"v":203750.5748010629,"t":1708495200}
+{"o":362.3331916063,"h":362.3777378335,"l":357.9868015881,"c":359.2833671523,"v":227287.8638199923,"t":1708498800}
+{"o":359.2833671523,"h":361.8134634092,"l":358.7218362258,"c":360.2717753509,"v":212539.7538874119,"t":1708502400}
+{"o":360.2717753509,"h":360.6228661297,"l":352.3344976072,"c":353.2805286305,"v":317657.1353462069,"t":1708506000}
+{"o":353.2805286305,"h":367.207491635,"l":350.7514853736,"c":364.192292165,"v":292266.4298395853,"t":1708509600}
+{"o":364.192292165,"h":365.5363322394,"l":360.0361861806,"c":361.5117249175,"v":199855.6467068885,"t":1708513200}
+{"o":361.5117249175,"h":365.8388451322,"l":358.3661458204,"c":364.9268868785,"v":340504.7660286364,"t":1708516800}
+{"o":364.9268868785,"h":367.1379843648,"l":361.2691428367,"c":363.0576168683,"v":249735.2208644535,"t":1708520400}
+{"o":363.0576168683,"h":363.25077266,"l":352.6181994133,"c":355.3235083184,"v":397675.7447628126,"t":1708524000}
+{"o":355.3235083184,"h":362.8957028452,"l":354.0679277727,"c":362.3558141612,"v":325673.0159343675,"t":1708527600}
+{"o":362.3558141612,"h":365.3967838097,"l":359.2816577727,"c":363.5621039193,"v":292988.4867585582,"t":1708531200}
+{"o":363.5621039193,"h":364.4015041241,"l":356.62665255,"c":356.8941855646,"v":302394.6521143846,"t":1708534800}
+{"o":356.8941855646,"h":357.1381320233,"l":349.5150007385,"c":353.6147495377,"v":394202.6055655577,"t":1708538400}
+{"o":353.6147495377,"h":362.6694395145,"l":352.2042910822,"c":357.87153609,"v":237264.3700265645,"t":1708542000}
+{"o":357.87153609,"h":358.4334468622,"l":355.7163529731,"c":356.4473474407,"v":183676.1981451185,"t":1708545600}
+{"o":356.4473474407,"h":367.1386704066,"l":355.880664223,"c":367.0171774204,"v":390502.4118727301,"t":1708549200}
+{"o":367.0171774204,"h":369.2345023052,"l":365.1257692785,"c":366.8959217337,"v":314710.2873918093,"t":1708552800}
+{"o":366.8959217337,"h":370.8094899587,"l":365.7616448055,"c":368.6107959431,"v":268641.612739049,"t":1708556400}
+{"o":368.6107959431,"h":368.6378445338,"l":363.8546222779,"c":364.1141053188,"v":232562.0438786077,"t":1708560000}
+{"o":364.1141053188,"h":365.2404248866,"l":358.0457537851,"c":358.6021002654,"v":220995.9621307349,"t":1708563600}
+{"o":358.6021002654,"h":362.2257840686,"l":358.0809948801,"c":360.583222412,"v":226800.9357276424,"t":1708567200}
+{"o":360.583222412,"h":364.3262589255,"l":359.660993548,"c":363.2502802912,"v":199393.8087479315,"t":1708570800}
+{"o":363.2502802912,"h":364.8078502959,"l":362.0683229666,"c":362.5237817521,"v":174316.3170985498,"t":1708574400}
+{"o":362.5237817521,"h":365.3072491587,"l":362.1176459661,"c":363.9927878056,"v":169433.0716046982,"t":1708578000}
+{"o":363.9927878056,"h":369.6509773857,"l":363.7151956305,"c":367.6443276723,"v":188381.9879959364,"t":1708581600}
+{"o":367.6443276723,"h":368.7764274258,"l":364.1947144067,"c":368.4601719965,"v":252635.2824481511,"t":1708585200}
+{"o":368.4601719965,"h":371.9452526722,"l":367.6660428418,"c":370.7939945642,"v":227881.6985656189,"t":1708588800}
+{"o":370.7939945642,"h":375.1052981044,"l":369.9715037134,"c":374.191068319,"v":229423.790412674,"t":1708592400}
+{"o":374.191068319,"h":375.5310028846,"l":370.3473870063,"c":372.6737677315,"v":217345.2919398454,"t":1708596000}
+{"o":372.6737677315,"h":372.9865563915,"l":369.5035935203,"c":371.1583476886,"v":189025.5237680524,"t":1708599600}
+{"o":371.1583476886,"h":372.275341589,"l":367.337029884,"c":368.5846025367,"v":186344.6397995031,"t":1708603200}
+{"o":368.5846025367,"h":368.9067520071,"l":361.7456149059,"c":364.2461127277,"v":272976.6689789442,"t":1708606800}
+{"o":364.2461127277,"h":367.3787590328,"l":363.4122483493,"c":366.9535364217,"v":241251.2576404808,"t":1708610400}
+{"o":366.9535364217,"h":371.3401476682,"l":365.95382331,"c":369.5417491375,"v":256656.6997916426,"t":1708614000}
+{"o":369.5417491375,"h":369.7554210961,"l":363.554160928,"c":364.7851777053,"v":243815.6967719893,"t":1708617600}
+{"o":364.7851777053,"h":366.8507863209,"l":364.5405576189,"c":365.4032648452,"v":217330.779742241,"t":1708621200}
+{"o":365.4032648452,"h":368.0203760165,"l":363.4293358892,"c":367.1785858235,"v":204179.0067484131,"t":1708624800}
+{"o":367.1785858235,"h":367.254800782,"l":362.3535119602,"c":363.1150273169,"v":203644.7887044636,"t":1708628400}
+{"o":363.1150273169,"h":369.1521335399,"l":362.6617192709,"c":368.8891208734,"v":331687.940925605,"t":1708632000}
+{"o":368.8891208734,"h":368.9671932923,"l":362.0929293823,"c":363.3021707604,"v":219765.0169952878,"t":1708635600}
+{"o":363.3021707604,"h":364.8160548216,"l":358.8601679599,"c":361.1358272732,"v":224027.2422018646,"t":1708639200}
+{"o":361.1358272732,"h":361.6035907141,"l":355.9947653907,"c":356.6262284544,"v":203855.9287801867,"t":1708642800}
+{"o":356.6262284544,"h":359.6137793942,"l":356.318402954,"c":359.5324154504,"v":202825.2877872706,"t":1708646400}
+{"o":359.5324154504,"h":360.5230320623,"l":357.5545561089,"c":357.747885545,"v":198759.6832459314,"t":1708650000}
+{"o":357.747885545,"h":360.1592787916,"l":354.8313909617,"c":355.6874025585,"v":238846.5454968448,"t":1708653600}
+{"o":355.6874025585,"h":357.0348575514,"l":354.1314807826,"c":356.9677157383,"v":250088.9486259188,"t":1708657200}
+{"o":356.9677157383,"h":359.1428357693,"l":355.5029953416,"c":358.9650345964,"v":191268.6790447475,"t":1708660800}
+{"o":358.9650345964,"h":359.9974437629,"l":357.7825914008,"c":359.5007770634,"v":144951.2095638016,"t":1708664400}
+{"o":359.5007770634,"h":361.6306232565,"l":359.2364870733,"c":360.924285555,"v":139968.377676365,"t":1708668000}
+{"o":360.924285555,"h":361.3611124058,"l":356.3785432939,"c":357.5848039505,"v":161024.3879580312,"t":1708671600}
+{"o":357.5848039505,"h":360.4130854588,"l":355.0802266023,"c":356.8415183441,"v":218190.6648335176,"t":1708675200}
+{"o":356.8415183441,"h":359.0696910446,"l":355.6490666095,"c":358.9573386586,"v":210730.5932349964,"t":1708678800}
+{"o":358.9573386586,"h":360.0664909067,"l":357.62382392,"c":359.823321177,"v":153871.9923522074,"t":1708682400}
+{"o":359.823321177,"h":361.2901685158,"l":359.1146091925,"c":360.0520292236,"v":142783.243704633,"t":1708686000}
+{"o":360.0520292236,"h":360.2195983281,"l":354.6758975893,"c":354.9527064167,"v":199449.3386663441,"t":1708689600}
+{"o":354.9527064167,"h":358.5385671249,"l":354.3762279393,"c":358.2784899242,"v":256748.1957107527,"t":1708693200}
+{"o":358.2784899242,"h":360.8418113114,"l":355.0348570324,"c":358.7180720871,"v":407192.834728901,"t":1708696800}
+{"o":358.7180720871,"h":358.7331568797,"l":351.2488229213,"c":351.9556429866,"v":528281.3461818647,"t":1708700400}
+{"o":351.9556429866,"h":353.2327804215,"l":346.3521201527,"c":352.2240720892,"v":539884.4124676911,"t":1708704000}
+{"o":352.2240720892,"h":356.3004735065,"l":351.8071152332,"c":356.2233110858,"v":230006.6536637312,"t":1708707600}
+{"o":356.2233110858,"h":356.2826535852,"l":353.4970958747,"c":355.637175085,"v":189983.4451809138,"t":1708711200}
+{"o":355.637175085,"h":356.6164973738,"l":354.1635174715,"c":355.5920766494,"v":190218.9414520643,"t":1708714800}
+{"o":355.5920766494,"h":356.7970004971,"l":354.0240236481,"c":356.0612525672,"v":182175.0682738464,"t":1708718400}
+{"o":356.0612525672,"h":356.6751186901,"l":353.9257676088,"c":354.4940636746,"v":196088.0403262976,"t":1708722000}
+{"o":354.4940636746,"h":355.3944338522,"l":349.8559254952,"c":350.157806943,"v":301423.7754402267,"t":1708725600}
+{"o":350.157806943,"h":351.6306966073,"l":346.712570184,"c":350.2480897484,"v":293431.9252752727,"t":1708729200}
+{"o":350.2480897484,"h":353.5090549088,"l":348.662569655,"c":352.7113748041,"v":272089.9036488202,"t":1708732800}
+{"o":352.7113748041,"h":352.7806263999,"l":345.4479919659,"c":346.2855686857,"v":351472.5390198523,"t":1708736400}
+{"o":346.2855686857,"h":350.2689007638,"l":345.5395587862,"c":349.6039365604,"v":215272.8151774952,"t":1708740000}
+{"o":349.6039365604,"h":352.2561907395,"l":348.6967441416,"c":351.4990183842,"v":140750.842913151,"t":1708743600}
+{"o":351.4990183842,"h":355.2151304552,"l":351.3079945522,"c":354.5778769036,"v":149250.1265489711,"t":1708747200}
+{"o":354.5778769036,"h":355.6324784973,"l":352.9547879775,"c":355.2540175094,"v":142690.1458984731,"t":1708750800}
+{"o":355.2540175094,"h":356.1835918983,"l":353.2565981582,"c":354.5519792411,"v":182266.7347136299,"t":1708754400}
+{"o":354.5519792411,"h":357.7119136459,"l":353.777774612,"c":357.5219448752,"v":172573.6166081406,"t":1708758000}
+{"o":357.5219448752,"h":358.2767434838,"l":355.2133851943,"c":355.6362226401,"v":157882.0109942938,"t":1708761600}
+{"o":355.6362226401,"h":359.3570769156,"l":355.1791935249,"c":358.4693143067,"v":175281.0333490815,"t":1708765200}
+{"o":358.4693143067,"h":359.5619051441,"l":357.120505295,"c":357.7251754286,"v":130260.6377824274,"t":1708768800}
+{"o":357.7251754286,"h":358.3152885563,"l":356.3208740605,"c":357.2729855124,"v":126408.8891989685,"t":1708772400}
+{"o":357.2729855124,"h":358.7371354921,"l":355.8171805116,"c":357.7398236743,"v":150064.9808681838,"t":1708776000}
+{"o":357.7398236743,"h":358.830480007,"l":356.9211828878,"c":357.8285003678,"v":166932.7653812084,"t":1708779600}
+{"o":357.8285003678,"h":358.2574815095,"l":356.0719809882,"c":357.3706462895,"v":155607.0024364399,"t":1708783200}
+{"o":357.3706462895,"h":358.4276027418,"l":356.578731411,"c":356.6744814298,"v":187531.4657228388,"t":1708786800}
+{"o":356.6744814298,"h":359.2606602716,"l":356.5248847385,"c":358.6781681246,"v":179847.4049954723,"t":1708790400}
+{"o":358.6781681246,"h":363.2686835751,"l":358.3437530666,"c":361.9436222557,"v":254847.7664798708,"t":1708794000}
+{"o":361.9436222557,"h":363.4333820978,"l":360.9126560866,"c":361.5682556012,"v":227020.4850085249,"t":1708797600}
+{"o":361.5682556012,"h":364.3555731771,"l":361.1691253563,"c":364.0563561299,"v":167508.6196572195,"t":1708801200}
+{"o":364.0563561299,"h":365.3697486675,"l":362.850610285,"c":364.0600823813,"v":214435.9628527244,"t":1708804800}
+{"o":364.0600823813,"h":365.8129313619,"l":363.1159727172,"c":365.4335641588,"v":210163.5954870967,"t":1708808400}
+{"o":365.4335641588,"h":366.5542988214,"l":363.8051894017,"c":364.2796189558,"v":170855.9727602348,"t":1708812000}
+{"o":364.2796189558,"h":365.2278934946,"l":363.4456996182,"c":363.9680852841,"v":220098.8003921502,"t":1708815600}
+{"o":363.9680852841,"h":364.2356724766,"l":361.772944109,"c":362.8549936678,"v":157834.7419675255,"t":1708819200}
+{"o":362.8549936678,"h":363.8163645942,"l":361.1417304516,"c":362.9668230559,"v":160636.9272320669,"t":1708822800}
+{"o":362.9668230559,"h":365.4490054275,"l":360.6042663271,"c":361.4655143858,"v":220726.0647159237,"t":1708826400}
+{"o":361.4655143858,"h":361.9021186871,"l":357.5879827231,"c":361.6552498428,"v":174590.1087794315,"t":1708830000}
+{"o":361.6552498428,"h":361.8824947081,"l":359.6569391121,"c":361.0547373023,"v":155317.8073994479,"t":1708833600}
+{"o":361.0547373023,"h":361.9679907633,"l":359.5179829105,"c":361.4762001631,"v":112473.9407244328,"t":1708837200}
+{"o":361.4762001631,"h":362.7933298725,"l":360.3579895956,"c":361.0303366608,"v":139894.4237778158,"t":1708840800}
+{"o":361.0303366608,"h":361.5256381119,"l":359.4054247328,"c":360.3955548229,"v":132292.6826329316,"t":1708844400}
+{"o":360.3955548229,"h":360.6749119292,"l":358.2258537527,"c":358.4668299752,"v":157348.2448510217,"t":1708848000}
+{"o":358.4668299752,"h":359.3725079355,"l":357.5263222511,"c":358.3334343367,"v":116112.9885826925,"t":1708851600}
+{"o":358.3334343367,"h":364.3622579187,"l":357.0482475569,"c":363.7349835068,"v":112294.4648138743,"t":1708855200}
+{"o":363.7349835068,"h":365.4491504159,"l":362.9589971054,"c":365.05998541,"v":116085.2562373642,"t":1708858800}
+{"o":365.05998541,"h":366.1115709675,"l":363.2255104728,"c":365.7938847531,"v":147222.8923073631,"t":1708862400}
+{"o":365.7938847531,"h":366.2836764236,"l":363.9104135859,"c":364.3902760909,"v":180397.3979655663,"t":1708866000}
+{"o":364.3902760909,"h":367.8599547815,"l":364.0565551927,"c":367.4314320087,"v":245786.323914668,"t":1708869600}
+{"o":367.4314320087,"h":368.5693059488,"l":363.9086027235,"c":365.0340799115,"v":213653.7527303075,"t":1708873200}
+{"o":365.0340799115,"h":366.6027396927,"l":363.026746108,"c":364.6003563855,"v":232079.8369701794,"t":1708876800}
+{"o":364.6003563855,"h":367.2807507028,"l":364.2265602192,"c":367.0973588776,"v":217462.4860677387,"t":1708880400}
+{"o":367.0973588776,"h":367.3208789545,"l":365.0279209825,"c":366.2931767016,"v":177812.5444711848,"t":1708884000}
+{"o":366.2931767016,"h":368.2467293127,"l":365.4877333958,"c":367.1388964566,"v":197880.9073888867,"t":1708887600}
+{"o":367.1388964566,"h":370.8004287293,"l":366.9576118429,"c":368.013004455,"v":309851.4177801767,"t":1708891200}
+{"o":368.013004455,"h":368.8744989947,"l":366.352071107,"c":367.379341395,"v":224415.9168117672,"t":1708894800}
+{"o":367.379341395,"h":369.1298952214,"l":365.9556992504,"c":367.643967773,"v":250328.2939221835,"t":1708898400}
+{"o":367.643967773,"h":368.1497496234,"l":366.0720183532,"c":367.4709957927,"v":164997.24386685,"t":1708902000}
+{"o":367.4709957927,"h":369.2920319936,"l":366.2173101318,"c":369.1587335893,"v":209257.2242076798,"t":1708905600}
+{"o":369.1587335893,"h":371.7916435931,"l":364.6084727527,"c":367.2107924735,"v":265944.1156825843,"t":1708909200}
+{"o":367.2107924735,"h":367.6179391637,"l":364.1781186884,"c":364.2230208687,"v":189190.510771946,"t":1708912800}
+{"o":364.2230208687,"h":367.4730344131,"l":303.2102701525,"c":336.3479106931,"v":208735.8292654832,"t":1708916400}
+{"o":336.3479106931,"h":336.9751682993,"l":334.6557306905,"c":335.4231959447,"v":185367.8642578195,"t":1708920000}
+{"o":335.4231959447,"h":338.378846887,"l":335.0387193036,"c":338.0352460618,"v":186434.5381801813,"t":1708923600}
+{"o":338.0352460618,"h":338.8226849895,"l":337.2548797097,"c":338.7071018013,"v":167664.9948760219,"t":1708927200}
+{"o":338.7071018013,"h":338.9650384763,"l":335.4107941789,"c":335.7891555547,"v":172409.8574366354,"t":1708930800}
+{"o":335.7891555547,"h":338.6166671355,"l":335.4599959106,"c":336.7225126459,"v":178096.2068802742,"t":1708934400}
+{"o":336.7225126459,"h":338.1715616149,"l":329.4544308034,"c":329.9713750724,"v":368836.1655823427,"t":1708938000}
+{"o":329.9713750724,"h":332.7145954944,"l":329.7464237441,"c":331.0562852599,"v":217417.0467984704,"t":1708941600}
+{"o":331.0562852599,"h":331.3191488761,"l":327.1287301017,"c":328.2996022424,"v":263996.2517445374,"t":1708945200}
+{"o":328.2996022424,"h":329.9735532965,"l":326.0901499317,"c":329.6395107323,"v":266606.7399085468,"t":1708948800}
+{"o":329.6395107323,"h":332.0697889707,"l":328.1732981654,"c":330.1950969116,"v":313531.4465190204,"t":1708952400}
+{"o":330.1950969116,"h":336.7753850951,"l":330.0276106177,"c":336.5982555149,"v":250096.4706465011,"t":1708956000}
+{"o":336.5982555149,"h":341.5368717466,"l":335.2900013289,"c":341.3658069844,"v":496788.6425370993,"t":1708959600}
+{"o":341.3658069844,"h":348.2889825474,"l":340.0406312358,"c":347.6194065261,"v":508099.5160042478,"t":1708963200}
+{"o":347.6194065261,"h":357.041520385,"l":347.3695191473,"c":356.4351049395,"v":479151.0037926284,"t":1708966800}
+{"o":356.4351049395,"h":358.5641383152,"l":353.7989279874,"c":355.4493276769,"v":522776.2221273804,"t":1708970400}
+{"o":355.4493276769,"h":357.6060579621,"l":352.5136882658,"c":356.9090494241,"v":440818.2982660409,"t":1708974000}
+{"o":356.9090494241,"h":359.1695415998,"l":353.257307336,"c":355.1324348024,"v":429282.1879470152,"t":1708977600}
+{"o":355.1324348024,"h":355.3240855385,"l":352.7043855593,"c":354.4064774106,"v":271315.7595466936,"t":1708981200}
+{"o":354.4064774106,"h":360.3700851655,"l":354.0331779095,"c":356.9527172924,"v":362157.7340358227,"t":1708984800}
+{"o":356.9527172924,"h":358.6159638016,"l":355.9001719561,"c":357.5566095589,"v":259223.1771760684,"t":1708988400}
+{"o":357.5566095589,"h":361.0595588415,"l":355.1627927861,"c":360.2687612862,"v":355004.7831364438,"t":1708992000}
+{"o":360.2687612862,"h":365.2157647304,"l":359.6197161921,"c":360.2052067489,"v":520320.330217295,"t":1708995600}
+{"o":360.2052067489,"h":364.0179235191,"l":357.3530096904,"c":361.7484251315,"v":698839.1945740271,"t":1708999200}
+{"o":361.7484251315,"h":364.7845095111,"l":358.2348621875,"c":358.4398367863,"v":475921.4181819215,"t":1709002800}
+{"o":358.4398367863,"h":359.6957999355,"l":355.0612806923,"c":355.5750326267,"v":470229.4805541687,"t":1709006400}
+{"o":355.5750326267,"h":359.0561790316,"l":355.0358169961,"c":358.6194079718,"v":278098.2722186363,"t":1709010000}
+{"o":358.6194079718,"h":362.3649204598,"l":358.549040178,"c":361.9417883502,"v":282652.2430998138,"t":1709013600}
+{"o":361.9417883502,"h":362.4805019513,"l":358.3611193843,"c":359.2085035982,"v":278526.7805666091,"t":1709017200}
+{"o":359.2085035982,"h":363.4880014011,"l":359.1322836626,"c":361.2831343826,"v":229837.8705577406,"t":1709020800}
+{"o":361.2831343826,"h":363.1823653557,"l":360.8457582073,"c":362.2558470974,"v":284207.6678047567,"t":1709024400}
+{"o":362.2558470974,"h":364.6803727404,"l":360.7321761034,"c":363.7678436316,"v":262506.6417692588,"t":1709028000}
+{"o":363.7678436316,"h":364.0555752521,"l":359.6880059005,"c":362.5550935322,"v":275118.8852578119,"t":1709031600}
+{"o":362.5550935322,"h":363.6601622348,"l":358.0030653773,"c":358.0238308758,"v":347404.0628131284,"t":1709035200}
+{"o":358.0238308758,"h":359.6917360163,"l":355.0631250102,"c":358.765304219,"v":382958.2418454607,"t":1709038800}
+{"o":358.765304219,"h":359.1670269784,"l":353.0259537093,"c":355.2163580938,"v":418653.4721217006,"t":1709042400}
+{"o":355.2163580938,"h":356.2405913735,"l":345.8199731693,"c":347.3619653963,"v":607850.2139237627,"t":1709046000}
+{"o":347.3619653963,"h":350.4779691692,"l":342.2797084252,"c":347.588119424,"v":562758.2136653895,"t":1709049600}
+{"o":347.588119424,"h":349.5911948485,"l":344.6127498219,"c":346.6179583783,"v":395161.3815253659,"t":1709053200}
+{"o":346.6179583783,"h":348.3199480548,"l":345.7835165628,"c":346.8215113812,"v":274109.9644292843,"t":1709056800}
+{"o":346.8215113812,"h":350.7474805024,"l":346.0782042689,"c":350.5373760289,"v":489848.5133573385,"t":1709060400}
+{"o":350.5373760289,"h":415.7210410185,"l":266.5603840752,"c":356.7163187159,"v":356620.6739051917,"t":1709064000}
+{"o":356.7163187159,"h":358.6191015257,"l":355.2402638437,"c":357.2049181009,"v":276566.206173442,"t":1709067600}
+{"o":357.2049181009,"h":358.3415981491,"l":355.0967649137,"c":355.6301002874,"v":245078.6082270478,"t":1709071200}
+{"o":355.6301002874,"h":356.1474127567,"l":353.4391055648,"c":355.3521024844,"v":206034.9131368959,"t":1709074800}
+{"o":355.3521024844,"h":359.454280711,"l":353.9789340825,"c":356.1883897823,"v":321957.9958710076,"t":1709078400}
+{"o":356.1883897823,"h":356.8945525432,"l":351.9583823788,"c":354.2635515124,"v":300759.4214628405,"t":1709082000}
+{"o":354.2635515124,"h":355.0659478263,"l":353.2137830749,"c":354.1395521209,"v":276296.7976578685,"t":1709085600}
+{"o":354.1395521209,"h":354.2765809946,"l":351.8127104164,"c":352.8192205129,"v":223036.4679903611,"t":1709089200}
+{"o":352.8192205129,"h":356.8379122691,"l":352.6707325214,"c":356.580265628,"v":377859.1711617445,"t":1709092800}
+{"o":356.580265628,"h":357.9697001028,"l":355.9078044256,"c":356.3955599678,"v":184987.1546255705,"t":1709096400}
+{"o":356.3955599678,"h":357.6176928807,"l":355.3413317598,"c":356.6756584725,"v":190811.4763576373,"t":1709100000}
+{"o":356.6756584725,"h":361.1660036631,"l":356.236369987,"c":360.8782832729,"v":230529.9618434938,"t":1709103600}
+{"o":360.8782832729,"h":363.1902355431,"l":358.1656148839,"c":362.0283196626,"v":444246.4239166141,"t":1709107200}
+{"o":362.0283196626,"h":367.2837429436,"l":358.9762195663,"c":366.9683867133,"v":524007.7845462949,"t":1709110800}
+{"o":366.9683867133,"h":374.9210710665,"l":364.0748004793,"c":374.3971705825,"v":654840.3009942566,"t":1709114400}
+{"o":374.3971705825,"h":376.7954546031,"l":362.0279655157,"c":365.419844371,"v":691189.7966186897,"t":1709118000}
+{"o":365.419844371,"h":368.801949036,"l":363.1692809231,"c":365.1443832786,"v":552627.1558503046,"t":1709121600}
+{"o":365.1443832786,"h":371.1458803744,"l":359.6805836973,"c":366.6328385919,"v":688774.5307419454,"t":1709125200}
+{"o":366.6328385919,"h":367.7626089306,"l":358.9719236693,"c":363.3764078189,"v":708837.3746578627,"t":1709128800}
+{"o":363.3764078189,"h":367.7309708128,"l":359.6978551925,"c":367.0476110832,"v":607617.6247367291,"t":1709132400}
+{"o":367.0476110832,"h":378.4208064834,"l":366.8232127177,"c":377.2826418759,"v":857249.0272402132,"t":1709136000}
+{"o":377.2826418759,"h":379.7184580453,"l":355.105512361,"c":371.886303223,"v":1357103.044786111,"t":1709139600}
+{"o":371.886303223,"h":372.2361077669,"l":352.8614409949,"c":367.0944840959,"v":1164686.0689808107,"t":1709143200}
+{"o":367.0944840959,"h":369.9491311186,"l":360.9490414946,"c":361.5305085261,"v":624269.5495865402,"t":1709146800}
+{"o":361.5305085261,"h":365.8803133635,"l":357.7572882715,"c":364.1365660735,"v":537007.7395448119,"t":1709150400}
+{"o":364.1365660735,"h":377.4643337812,"l":361.5571056034,"c":376.6231366564,"v":582292.7422399307,"t":1709154000}
+{"o":376.6231366564,"h":382.3054136899,"l":374.8116189106,"c":375.9914413182,"v":672135.6064498546,"t":1709157600}
+{"o":375.9914413182,"h":386.504564166,"l":375.9862957214,"c":386.4234390542,"v":640648.3785294625,"t":1709161200}
+{"o":386.4234390542,"h":397.5406565765,"l":379.8240159375,"c":396.31614131,"v":963193.405395944,"t":1709164800}
+{"o":396.31614131,"h":401.7822036286,"l":391.2346755642,"c":400.0744612213,"v":644352.6402363431,"t":1709168400}
+{"o":400.0744612213,"h":402.4787430137,"l":392.6344990889,"c":393.0630519608,"v":580657.2739499402,"t":1709172000}
+{"o":393.0630519608,"h":401.2509650704,"l":391.4120439562,"c":399.5239675362,"v":525998.2869818704,"t":1709175600}
+{"o":399.5239675362,"h":403.2375256896,"l":395.6486616444,"c":397.5681126058,"v":472488.9540191619,"t":1709179200}
+{"o":397.5681126058,"h":406.7689867314,"l":395.8989974036,"c":400.8926035432,"v":528374.4918409657,"t":1709182800}
+{"o":400.8926035432,"h":404.3193974941,"l":396.4776347353,"c":399.486134886,"v":462900.729974615,"t":1709186400}
+{"o":399.486134886,"h":407.5480446106,"l":382.1169034961,"c":392.5142832145,"v":401337.0813565883,"t":1709190000}
+{"o":392.5142832145,"h":427.7030743029,"l":377.8253870725,"c":411.2612140454,"v":763672.4837582876,"t":1709193600}
+{"o":411.2612140454,"h":428.6053896733,"l":394.2834142205,"c":402.7276738321,"v":548223.9718273976,"t":1709197200}
+{"o":402.7276738321,"h":403.145930923,"l":399.2645565655,"c":401.8260965461,"v":382139.2254038145,"t":1709200800}
+{"o":401.8260965461,"h":428.170282043,"l":393.7223313573,"c":419.6852250385,"v":402911.3908545178,"t":1709204400}
+{"o":419.6852250385,"h":424.5353664152,"l":406.7303417256,"c":419.8990048701,"v":477545.2479914916,"t":1709208000}
+{"o":419.8990048701,"h":435.6825643289,"l":405.6521806604,"c":417.2836463094,"v":566619.9452585317,"t":1709211600}
+{"o":417.2836463094,"h":426.3689211802,"l":411.5225243819,"c":416.7765809418,"v":726619.0250548775,"t":1709215200}
+{"o":416.7765809418,"h":420.1279810817,"l":413.4539558526,"c":419.0437996549,"v":499560.6842844874,"t":1709218800}
+{"o":419.0437996549,"h":430.947452287,"l":403.3155418574,"c":419.7358156483,"v":674495.5063000483,"t":1709222400}
+{"o":419.7358156483,"h":424.1993767668,"l":401.4194634708,"c":407.7350073563,"v":730818.7440273195,"t":1709226000}
+{"o":407.7350073563,"h":425.2560195443,"l":401.2167844822,"c":418.339232909,"v":559428.6222759432,"t":1709229600}
+{"o":418.339232909,"h":427.4966436181,"l":409.9851259811,"c":421.9824976638,"v":336399.5853232911,"t":1709233200}
+{"o":421.9824976638,"h":427.9331688989,"l":421.4456678974,"c":423.4145138368,"v":349239.3110493774,"t":1709236800}
+{"o":423.4145138368,"h":423.4145138368,"l":404.586402594,"c":414.2710345708,"v":682608.2496109799,"t":1709240400}
+{"o":414.2710345708,"h":425.0075620707,"l":397.8470941386,"c":405.6477899308,"v":617358.7599791924,"t":1709244000}
+{"o":405.6477899308,"h":414.602331068,"l":405.491752204,"c":412.1047975299,"v":483356.3180485984,"t":1709247600}
+{"o":412.1047975299,"h":435.6278495981,"l":406.4492121636,"c":429.3170560614,"v":676940.3982774842,"t":1709251200}
+{"o":429.3170560614,"h":443.2723649417,"l":417.812471239,"c":431.1586681893,"v":810946.3006317079,"t":1709254800}
+{"o":431.1586681893,"h":433.9622486549,"l":419.854562856,"c":425.0289892999,"v":698516.8088882675,"t":1709258400}
+{"o":425.0289892999,"h":434.7956201646,"l":423.8983501011,"c":425.5559618818,"v":638207.251237153,"t":1709262000}
+{"o":425.5559618818,"h":436.84579001,"l":425.0317938892,"c":436.5518774764,"v":577893.9614853954,"t":1709265600}
+{"o":436.5518774764,"h":442.5410968161,"l":424.2425153755,"c":428.3813330132,"v":442781.2958888909,"t":1709269200}
+{"o":428.3813330132,"h":432.0575267125,"l":424.1246017709,"c":426.4419229417,"v":345572.4669971509,"t":1709272800}
+{"o":426.4419229417,"h":429.0127882856,"l":420.7052081746,"c":421.5361163178,"v":394792.1637760567,"t":1709276400}
+{"o":421.5361163178,"h":425.811837919,"l":418.5324084888,"c":422.9302256717,"v":426994.6252903646,"t":1709280000}
+{"o":422.9302256717,"h":429.2183876368,"l":420.7726369005,"c":426.5411308829,"v":345820.0107788043,"t":1709283600}
+{"o":426.5411308829,"h":429.6154785288,"l":424.3130486758,"c":427.0620711823,"v":383486.4374437816,"t":1709287200}
+{"o":427.0620711823,"h":431.1160916938,"l":424.8337544636,"c":431.0044188526,"v":439808.5068495686,"t":1709290800}
+{"o":431.0044188526,"h":431.0044188526,"l":425.6617556091,"c":427.4325544546,"v":423968.5454576127,"t":1709294400}
+{"o":427.4325544546,"h":429.6586619976,"l":424.7161696435,"c":429.3577424863,"v":455891.3057134902,"t":1709298000}
+{"o":429.3577424863,"h":439.0464858101,"l":418.3422208234,"c":432.279789117,"v":580821.6656949663,"t":1709301600}
+{"o":432.279789117,"h":434.2810047921,"l":409.4195745801,"c":412.4231919881,"v":707750.9544026138,"t":1709305200}
+{"o":412.4231919881,"h":491.3379712569,"l":407.1931792466,"c":430.9544862344,"v":546655.7366630282,"t":1709308800}
+{"o":430.9544862344,"h":456.4646250419,"l":430.6147268761,"c":453.3506325041,"v":602207.5160765181,"t":1709312400}
+{"o":453.3506325041,"h":458.1926396104,"l":446.5948133098,"c":453.9407819696,"v":528415.5049136622,"t":1709316000}
+{"o":453.9407819696,"h":455.4048367651,"l":444.483235084,"c":447.6199599139,"v":462485.5814230241,"t":1709319600}
+{"o":447.6199599139,"h":450.7002135015,"l":443.9457919323,"c":450.4611808571,"v":557263.8348401265,"t":1709323200}
+{"o":450.4611808571,"h":450.4611808571,"l":443.9418192876,"c":447.2872062432,"v":492524.7880089484,"t":1709326800}
+{"o":447.2872062432,"h":450.1270472949,"l":444.2072315743,"c":446.6619311907,"v":499409.077382443,"t":1709330400}
+{"o":446.6619311907,"h":449.8887687708,"l":441.3062645533,"c":441.6767585449,"v":446520.8385261065,"t":1709334000}
+{"o":441.6767585449,"h":448.6961556267,"l":440.9985485301,"c":444.691223147,"v":678307.9071687927,"t":1709337600}
+{"o":444.691223147,"h":444.691223147,"l":433.0307275548,"c":439.2853204026,"v":753186.6283908159,"t":1709341200}
+{"o":439.2853204026,"h":442.6505482628,"l":437.5683554595,"c":441.7710936886,"v":389070.6614507145,"t":1709344800}
+{"o":441.7710936886,"h":443.2829424418,"l":439.5977630646,"c":442.8143322993,"v":429475.8098412455,"t":1709348400}
+{"o":442.8143322993,"h":444.9238952272,"l":439.8669130696,"c":440.2292035021,"v":290509.0801550053,"t":1709352000}
+{"o":440.2292035021,"h":440.899261074,"l":435.3933209258,"c":436.9378640656,"v":353434.0096727748,"t":1709355600}
+{"o":436.9378640656,"h":440.9116400352,"l":435.5710010109,"c":439.6632962002,"v":291744.6125337008,"t":1709359200}
+{"o":439.6632962002,"h":443.0987291388,"l":435.8156899576,"c":442.3905526708,"v":335334.6467246246,"t":1709362800}
+{"o":442.3905526708,"h":446.9824378839,"l":437.9167912557,"c":444.6414391506,"v":483776.814093018,"t":1709366400}
+{"o":444.6414391506,"h":446.8229164087,"l":436.2589550263,"c":440.3107994566,"v":535042.2321704545,"t":1709370000}
+{"o":440.3107994566,"h":445.1760630253,"l":438.4943280692,"c":439.4576974367,"v":326938.8691551251,"t":1709373600}
+{"o":439.4576974367,"h":442.8844867468,"l":439.3260527475,"c":441.1379838347,"v":283957.9604990737,"t":1709377200}
+{"o":441.1379838347,"h":445.9584873473,"l":440.3275544676,"c":444.2814047204,"v":317664.4783225508,"t":1709380800}
+{"o":444.2814047204,"h":446.7692858145,"l":441.2238810134,"c":443.0073966732,"v":378456.3058962739,"t":1709384400}
+{"o":443.0073966732,"h":443.1544196098,"l":436.3677420905,"c":439.9864891286,"v":553787.2324477123,"t":1709388000}
+{"o":439.9864891286,"h":441.4127761391,"l":436.8125587321,"c":438.2272710353,"v":436759.5715865457,"t":1709391600}
+{"o":438.2272710353,"h":440.8062949366,"l":436.5070887294,"c":439.4556255486,"v":447867.8362530912,"t":1709395200}
+{"o":439.4556255486,"h":440.9571927042,"l":425.4737065291,"c":426.1408857677,"v":336138.8552327302,"t":1709398800}
+{"o":426.1408857677,"h":441.6108456908,"l":422.0496540779,"c":427.7964617679,"v":368734.6147150073,"t":1709402400}
+{"o":427.7964617679,"h":434.2470017292,"l":425.604153824,"c":429.3137828766,"v":390617.5073380782,"t":1709406000}
+{"o":429.3137828766,"h":431.6943669477,"l":422.1716594173,"c":424.5075037393,"v":484640.7489346198,"t":1709409600}
+{"o":424.5075037393,"h":443.9719482919,"l":422.2456063451,"c":426.9994005528,"v":386255.7495975189,"t":1709413200}
+{"o":426.9994005528,"h":435.5771847655,"l":424.9963332867,"c":432.1248642859,"v":444835.9478018488,"t":1709416800}
+{"o":432.1248642859,"h":443.5751287915,"l":429.4408260345,"c":439.6686666019,"v":495385.5524394881,"t":1709420400}
+{"o":439.6686666019,"h":440.3905882833,"l":435.2050533495,"c":435.5307137401,"v":741097.2213705446,"t":1709424000}
+{"o":435.5307137401,"h":441.6926606076,"l":434.0291470952,"c":439.6163721354,"v":625318.6134305835,"t":1709427600}
+{"o":439.6163721354,"h":443.1432009635,"l":433.6323797468,"c":439.2089554101,"v":475794.6118146378,"t":1709431200}
+{"o":439.2089554101,"h":443.2306433289,"l":438.6083793751,"c":442.5498615935,"v":404709.2340125948,"t":1709434800}
+{"o":442.5498615935,"h":443.9579662191,"l":440.8542352062,"c":442.8409490409,"v":512921.572394304,"t":1709438400}
+{"o":442.8409490409,"h":443.1990193707,"l":439.745912926,"c":440.6156228269,"v":496476.6004515099,"t":1709442000}
+{"o":440.6156228269,"h":442.897950291,"l":436.7598551013,"c":439.2729403667,"v":459778.4906337422,"t":1709445600}
+{"o":439.2729403667,"h":440.3338454411,"l":424.2123571939,"c":431.1508746661,"v":883063.3040086249,"t":1709449200}
+{"o":431.1508746661,"h":433.4297859855,"l":420.6965354263,"c":425.8413202995,"v":681524.3386151796,"t":1709452800}
+{"o":425.8413202995,"h":440.6693443601,"l":424.9538166171,"c":436.0531179644,"v":531593.2963031344,"t":1709456400}
+{"o":436.0531179644,"h":438.0052427468,"l":432.8623052429,"c":433.4698498691,"v":443265.3795558406,"t":1709460000}
+{"o":433.4698498691,"h":435.4723359375,"l":432.2153974759,"c":432.3392120844,"v":433394.6509838646,"t":1709463600}
+{"o":432.3392120844,"h":438.1019172781,"l":428.2497676357,"c":433.6096607865,"v":688834.4671393782,"t":1709467200}
+{"o":433.6096607865,"h":436.1342461253,"l":433.1018373957,"c":435.1452672796,"v":480431.8232512995,"t":1709470800}
+{"o":435.1452672796,"h":438.5322251004,"l":433.5897558184,"c":435.318418873,"v":663812.8240886778,"t":1709474400}
+{"o":435.318418873,"h":438.2064081095,"l":435.1047911106,"c":437.4569547677,"v":577778.7277621824,"t":1709478000}
+{"o":437.4569547677,"h":440.7627238071,"l":435.605040948,"c":440.6194664156,"v":572877.9820911965,"t":1709481600}
+{"o":440.6194664156,"h":443.0253606108,"l":438.7966268323,"c":440.9295791291,"v":620180.8108210635,"t":1709485200}
+{"o":440.9295791291,"h":443.5181754385,"l":439.6871732917,"c":441.4485496617,"v":631202.8165468944,"t":1709488800}
+{"o":441.4485496617,"h":442.8197060159,"l":430.844723791,"c":431.4607398033,"v":597809.3855480028,"t":1709492400}
+{"o":431.4607398033,"h":442.2672186368,"l":429.5387992593,"c":439.5856629133,"v":576023.0876075038,"t":1709496000}
+{"o":439.5856629133,"h":441.5622785038,"l":438.9074246432,"c":441.0882336783,"v":481571.7181490664,"t":1709499600}
+{"o":441.0882336783,"h":459.4468128969,"l":393.4519393193,"c":427.4201725695,"v":718147.4863590054,"t":1709503200}
+{"o":427.4201725695,"h":428.590627336,"l":423.0444812652,"c":424.9881078031,"v":702255.5175813818,"t":1709506800}
+{"o":424.9881078031,"h":434.1978710858,"l":422.2923870331,"c":427.2156668403,"v":975423.2212603351,"t":1709510400}
+{"o":427.2156668403,"h":428.6735645597,"l":423.1180261409,"c":425.1280182603,"v":843415.2493179198,"t":1709514000}
+{"o":425.1280182603,"h":426.1980024302,"l":421.6435349188,"c":424.8353984857,"v":655714.105352588,"t":1709517600}
+{"o":424.8353984857,"h":425.0953891622,"l":419.5514228202,"c":421.2755275531,"v":517112.9931016169,"t":1709521200}
+{"o":421.2755275531,"h":424.3537475202,"l":419.6772633863,"c":423.5759826643,"v":445974.5160897336,"t":1709524800}
+{"o":423.5759826643,"h":440.1394965737,"l":420.5148166359,"c":421.2825700754,"v":436219.2772871929,"t":1709528400}
+{"o":421.2825700754,"h":427.9315551874,"l":414.027472007,"c":418.8475003217,"v":396891.2041701877,"t":1709532000}
+{"o":418.8475003217,"h":420.1415099714,"l":417.258429098,"c":420.0101540278,"v":434673.2262918256,"t":1709535600}
+{"o":420.0101540278,"h":428.8288112312,"l":416.166388484,"c":426.6339453533,"v":673845.6731729178,"t":1709539200}
+{"o":426.6339453533,"h":439.5521695032,"l":418.908537565,"c":434.2745949814,"v":658621.6150583803,"t":1709542800}
+{"o":434.2745949814,"h":434.6358206586,"l":421.9545024766,"c":425.3807037165,"v":803181.5159240805,"t":1709546400}
+{"o":425.3807037165,"h":429.5723994384,"l":422.6280114767,"c":428.4169574647,"v":504451.6466560452,"t":1709550000}
+{"o":428.4169574647,"h":432.1628917171,"l":425.8501957007,"c":428.9969227313,"v":556750.5626772571,"t":1709553600}
+{"o":428.9969227313,"h":430.959111277,"l":421.0674918414,"c":422.8178038482,"v":624832.4543355814,"t":1709557200}
+{"o":422.8178038482,"h":427.7257444902,"l":418.8221830215,"c":426.5586274469,"v":851929.3296340761,"t":1709560800}
+{"o":426.5586274469,"h":430.1208997071,"l":425.3294952386,"c":426.2194916658,"v":806795.4263233579,"t":1709564400}
+{"o":426.2194916658,"h":426.9125882837,"l":418.3615209455,"c":419.334085556,"v":884772.0117096793,"t":1709568000}
+{"o":419.334085556,"h":422.90386095,"l":412.2577843419,"c":412.4768616068,"v":1230572.7063576127,"t":1709571600}
+{"o":412.4768616068,"h":420.7008076936,"l":412.1897132914,"c":420.7008076936,"v":1396733.1961008327,"t":1709575200}
+{"o":420.7008076936,"h":452.5314809832,"l":416.3860178662,"c":430.7578207927,"v":864509.657317534,"t":1709578800}
+{"o":430.7578207927,"h":442.6802267092,"l":428.2400005012,"c":441.8294793315,"v":763253.4295499149,"t":1709582400}
+{"o":441.8294793315,"h":444.8079277227,"l":437.4384758658,"c":444.7891318253,"v":667010.9081901534,"t":1709586000}
+{"o":444.7891318253,"h":448.0636920599,"l":442.4937633879,"c":447.1393423098,"v":531369.8786430523,"t":1709589600}
+{"o":447.1393423098,"h":455.9025221557,"l":446.5116786892,"c":455.5275347572,"v":829259.6600781638,"t":1709593200}
+{"o":455.5275347572,"h":455.9527131619,"l":449.9978118561,"c":450.8202178772,"v":743015.8854626456,"t":1709596800}
+{"o":450.8202178772,"h":454.0603227542,"l":448.4162813863,"c":452.3431329845,"v":714102.5726997553,"t":1709600400}
+{"o":452.3431329845,"h":452.6590293571,"l":442.2721252408,"c":444.4172562921,"v":649650.5888170846,"t":1709604000}
+{"o":444.4172562921,"h":445.7723343713,"l":438.6914391189,"c":441.6197578866,"v":473089.277621449,"t":1709607600}
+{"o":441.6197578866,"h":448.5740053264,"l":438.315485092,"c":440.2098819028,"v":765304.0037245794,"t":1709611200}
+{"o":440.2098819028,"h":450.1524525419,"l":430.092604942,"c":446.6943261844,"v":867812.2848084399,"t":1709614800}
+{"o":446.6943261844,"h":449.9902593013,"l":441.1556574092,"c":447.2837725546,"v":640419.7297604411,"t":1709618400}
+{"o":447.2837725546,"h":447.9627348498,"l":439.2165814121,"c":439.3559533986,"v":539125.3248157708,"t":1709622000}
+{"o":439.3559533986,"h":442.8243642225,"l":436.7358888126,"c":440.5253801915,"v":693236.2030785565,"t":1709625600}
+{"o":440.5253801915,"h":442.4988212868,"l":437.6555281597,"c":440.4406418869,"v":477455.1311613783,"t":1709629200}
+{"o":440.4406418869,"h":447.293282217,"l":439.7553401984,"c":445.1402626023,"v":951023.5335323875,"t":1709632800}
+{"o":445.1402626023,"h":447.2513347136,"l":442.1976820496,"c":442.443040366,"v":606484.1349321303,"t":1709636400}
+{"o":442.443040366,"h":448.7985377665,"l":442.443040366,"c":447.5821691352,"v":728946.5973085535,"t":1709640000}
+{"o":447.5821691352,"h":450.5095138726,"l":445.2648534732,"c":449.3441647962,"v":799465.7771557503,"t":1709643600}
+{"o":449.3441647962,"h":469.6170317331,"l":446.0147034879,"c":464.2371090207,"v":1262209.5791478597,"t":1709647200}
+{"o":464.2371090207,"h":483.7534631055,"l":451.7463995674,"c":464.1602926332,"v":1454685.5012375619,"t":1709650800}
+{"o":464.1602926332,"h":472.6091766301,"l":439.1606221303,"c":446.1791547383,"v":1318567.727546721,"t":1709654400}
+{"o":446.1791547383,"h":454.5226845759,"l":428.1001524845,"c":451.2138521666,"v":1064608.5905401891,"t":1709658000}
+{"o":451.2138521666,"h":451.2138521666,"l":434.5779065474,"c":435.9292931153,"v":806716.4770588292,"t":1709661600}
+{"o":435.9292931153,"h":448.881890775,"l":391.9938233272,"c":403.8730858992,"v":1352980.7280502459,"t":1709665200}
+{"o":403.8730858992,"h":418.0966786282,"l":396.124232585,"c":401.1256429951,"v":1727493.6715647685,"t":1709668800}
+{"o":401.1256429951,"h":430.4121698511,"l":400.4344960329,"c":410.9873470042,"v":1256870.0734343848,"t":1709672400}
+{"o":410.9873470042,"h":413.2960948644,"l":400.9596968993,"c":413.0394258223,"v":957681.8754324049,"t":1709676000}
+{"o":413.0394258223,"h":432.657638616,"l":411.1092906778,"c":424.7368578536,"v":824373.3554306435,"t":1709679600}
+{"o":424.7368578536,"h":429.3705416625,"l":418.0227909159,"c":418.4047948194,"v":778898.2887693369,"t":1709683200}
+{"o":418.4047948194,"h":422.5626074592,"l":412.5502037727,"c":413.5142013195,"v":600110.2820330068,"t":1709686800}
+{"o":413.5142013195,"h":424.2960973553,"l":406.7692081869,"c":415.1719679026,"v":583604.9246989263,"t":1709690400}
+{"o":415.1719679026,"h":424.8492651192,"l":414.9457961504,"c":423.8738893991,"v":502217.9025011546,"t":1709694000}
+{"o":423.8738893991,"h":436.7032754274,"l":423.769743948,"c":435.8900633737,"v":565106.7023485986,"t":1709697600}
+{"o":435.8900633737,"h":449.1604914211,"l":432.9527882753,"c":448.6923650539,"v":802531.5976222851,"t":1709701200}
+{"o":448.6923650539,"h":459.8007069323,"l":447.4924590313,"c":457.2133557988,"v":849877.3540541069,"t":1709704800}
+{"o":457.2133557988,"h":461.6518203503,"l":428.1392249255,"c":436.5672040222,"v":716253.4754439509,"t":1709708400}
+{"o":436.5672040222,"h":457.1165086106,"l":432.5453299017,"c":436.3034574515,"v":781749.2991707617,"t":1709712000}
+{"o":436.3034574515,"h":443.1281693987,"l":426.3078255323,"c":431.0214956128,"v":667710.4640049449,"t":1709715600}
+{"o":431.0214956128,"h":444.7120406098,"l":424.904083201,"c":442.7510021538,"v":824049.374223284,"t":1709719200}
+{"o":442.7510021538,"h":449.6824767599,"l":430.6490552441,"c":434.9286970916,"v":894690.9078924017,"t":1709722800}
+{"o":434.9286970916,"h":435.9662850021,"l":362.0809903305,"c":375.1327953005,"v":833161.6003259103,"t":1709726400}
+{"o":375.1327953005,"h":377.0292961075,"l":306.4819187884,"c":319.1024282641,"v":842620.4077909589,"t":1709730000}
+{"o":319.1024282641,"h":325.2789956627,"l":315.2977964449,"c":319.797649077,"v":915974.1515384922,"t":1709733600}
+{"o":319.797649077,"h":323.5783470081,"l":313.4297336087,"c":322.1801173132,"v":821203.7580343098,"t":1709737200}
+{"o":322.1801173132,"h":325.6341428973,"l":321.693185396,"c":324.9880312316,"v":895028.4934715364,"t":1709740800}
+{"o":324.9880312316,"h":327.6941330299,"l":322.476066712,"c":326.6240395011,"v":817908.9547464428,"t":1709744400}
+{"o":326.6240395011,"h":327.6371521398,"l":323.00685839,"c":327.2310453571,"v":802913.9375853839,"t":1709748000}
+{"o":327.2310453571,"h":332.0425177111,"l":325.4237011771,"c":329.0139076478,"v":867318.0383632568,"t":1709751600}
+{"o":329.0139076478,"h":333.9453612629,"l":327.2506120354,"c":332.9562927051,"v":797523.0578912522,"t":1709755200}
+{"o":332.9562927051,"h":337.6917884481,"l":330.5921849477,"c":335.6845630138,"v":747680.9476575669,"t":1709758800}
+{"o":335.6845630138,"h":335.7747495458,"l":330.7048948417,"c":331.8558821464,"v":912724.3441962323,"t":1709762400}
+{"o":331.8558821464,"h":335.4344907646,"l":330.1958768484,"c":331.4536241702,"v":794196.4837215143,"t":1709766000}
+{"o":331.4536241702,"h":341.7292427143,"l":331.0104824463,"c":340.9733166005,"v":944568.452993558,"t":1709769600}
+{"o":340.9733166005,"h":347.9345211331,"l":335.8266787371,"c":347.6295181634,"v":1156879.0422570263,"t":1709773200}
+{"o":347.6295181634,"h":356.7460454237,"l":345.1805674458,"c":356.5145314256,"v":1199383.2055440994,"t":1709776800}
+{"o":356.5145314256,"h":358.620907776,"l":349.3651859561,"c":350.1196955278,"v":1065192.6567157938,"t":1709780400}
+{"o":350.1196955278,"h":354.6756029519,"l":348.5319523976,"c":349.7710714556,"v":884152.6624199213,"t":1709784000}
+{"o":349.7710714556,"h":353.9153055168,"l":344.8524592088,"c":347.9316843408,"v":846103.5185708968,"t":1709787600}
+{"o":347.9316843408,"h":352.1029131617,"l":344.4112809028,"c":352.0736151372,"v":603346.7882827665,"t":1709791200}
+{"o":352.0736151372,"h":354.0028418417,"l":348.029099264,"c":350.3503616328,"v":574109.328552279,"t":1709794800}
+{"o":350.3503616328,"h":357.7409274292,"l":350.0165145784,"c":356.8958544024,"v":696200.5270407905,"t":1709798400}
+{"o":356.8958544024,"h":385.8682565832,"l":354.102577312,"c":376.795069576,"v":567824.1083144011,"t":1709802000}
+{"o":376.795069576,"h":507.4032142055,"l":373.9536842848,"c":494.1314460166,"v":525546.1978962197,"t":1709805600}
+{"o":494.1314460166,"h":512.9698015276,"l":459.1228966823,"c":465.8906900047,"v":924293.2199113165,"t":1709809200}
+{"o":465.8906900047,"h":476.522616202,"l":462.3652259732,"c":474.0741620323,"v":699389.9742328619,"t":1709812800}
+{"o":474.0741620323,"h":481.7459226973,"l":470.2413300002,"c":480.4033121949,"v":670763.5191144218,"t":1709816400}
+{"o":480.4033121949,"h":494.7660906575,"l":477.6949937569,"c":492.04859565,"v":904375.0193507852,"t":1709820000}
+{"o":492.04859565,"h":494.9815259818,"l":482.554956905,"c":485.1364554213,"v":748313.3133319898,"t":1709823600}
+{"o":485.1364554213,"h":527.2651535019,"l":484.3552274641,"c":525.7781951857,"v":742312.9794935799,"t":1709827200}
+{"o":525.7781951857,"h":526.6429476982,"l":522.6819861851,"c":523.7629558403,"v":828199.7234504821,"t":1709830800}
+{"o":523.7629558403,"h":530.1340329825,"l":475.7853119133,"c":488.1797872609,"v":1057942.3172745844,"t":1709834400}
+{"o":488.1797872609,"h":490.9948004429,"l":484.684517193,"c":489.5663573769,"v":935596.3444941865,"t":1709838000}
+{"o":489.5663573769,"h":490.5105563074,"l":482.4090616141,"c":483.1918938663,"v":927447.736356186,"t":1709841600}
+{"o":483.1918938663,"h":483.8414946758,"l":475.699021149,"c":478.463567725,"v":900619.7294239156,"t":1709845200}
+{"o":478.463567725,"h":482.519269698,"l":475.1976829671,"c":478.2579711863,"v":786205.7158519145,"t":1709848800}
+{"o":478.2579711863,"h":480.7158854499,"l":474.2015295812,"c":474.9761827858,"v":537179.9800438535,"t":1709852400}
+{"o":474.9761827858,"h":482.5037677957,"l":474.6738817981,"c":480.5653443391,"v":730232.0109580458,"t":1709856000}
+{"o":480.5653443391,"h":483.6627421647,"l":473.0289449013,"c":477.5369489008,"v":673613.689388116,"t":1709859600}
+{"o":477.5369489008,"h":481.8292606002,"l":477.0811327998,"c":478.8788268366,"v":681095.4839811381,"t":1709863200}
+{"o":478.8788268366,"h":479.3414812843,"l":474.955860772,"c":476.6035041829,"v":649357.9953838759,"t":1709866800}
+{"o":476.6035041829,"h":478.2399480348,"l":471.907210469,"c":476.2328404442,"v":592154.9151726292,"t":1709870400}
+{"o":476.2328404442,"h":477.0994248468,"l":469.3156966906,"c":471.4024001071,"v":517333.9066034671,"t":1709874000}
+{"o":471.4024001071,"h":515.8328983869,"l":469.5899209441,"c":515.5228317078,"v":584145.2451047782,"t":1709877600}
+{"o":515.5228317078,"h":517.5173056183,"l":513.4124430529,"c":514.1742679407,"v":486652.4619473437,"t":1709881200}
+{"o":514.1742679407,"h":520.3706940943,"l":513.5837122515,"c":518.8841441559,"v":462137.6751551796,"t":1709884800}
+{"o":518.8841441559,"h":521.1841986404,"l":515.5257453787,"c":516.6524646942,"v":479460.8696427183,"t":1709888400}
+{"o":516.6524646942,"h":523.2162210889,"l":516.0846018525,"c":519.8831311864,"v":427210.0731029132,"t":1709892000}
+{"o":519.8831311864,"h":529.9238868102,"l":389.4830768827,"c":430.1456420974,"v":500738.4301197195,"t":1709895600}
+{"o":430.1456420974,"h":433.0280634739,"l":428.2006335623,"c":430.1357308183,"v":538528.6098380155,"t":1709899200}
+{"o":430.1357308183,"h":432.9974332794,"l":426.8615427416,"c":430.6527658256,"v":611709.2620790763,"t":1709902800}
+{"o":430.6527658256,"h":440.9972560574,"l":428.2097132663,"c":438.1323623782,"v":817093.3481292998,"t":1709906400}
+{"o":438.1323623782,"h":440.0798144085,"l":416.832420017,"c":420.3961159649,"v":1400593.3354956449,"t":1709910000}
+{"o":420.3961159649,"h":429.117682645,"l":410.7705937528,"c":428.3916152137,"v":1293643.4097946892,"t":1709913600}
+{"o":428.3916152137,"h":451.6737175446,"l":423.9564644055,"c":444.7277460389,"v":1040682.8460668852,"t":1709917200}
+{"o":444.7277460389,"h":445.262372386,"l":436.3499609791,"c":437.9889157957,"v":984544.2681643873,"t":1709920800}
+{"o":437.9889157957,"h":438.9226996143,"l":432.8826461617,"c":437.6207800355,"v":1081147.3058856132,"t":1709924400}
+{"o":437.6207800355,"h":454.1123695588,"l":363.8804929056,"c":433.3330770508,"v":1012604.7675603748,"t":1709928000}
+{"o":433.3330770508,"h":434.8859261939,"l":424.6152873319,"c":426.6166668336,"v":1089089.448765432,"t":1709931600}
+{"o":426.6166668336,"h":429.2952916391,"l":422.8996207205,"c":423.9014664354,"v":894525.4631104952,"t":1709935200}
+{"o":423.9014664354,"h":436.170794152,"l":423.2465002354,"c":425.6570647091,"v":601051.0806417515,"t":1709938800}
+{"o":425.6570647091,"h":432.54596534,"l":425.3796638269,"c":429.7708199957,"v":439404.9606197951,"t":1709942400}
+{"o":429.7708199957,"h":430.2941112558,"l":425.0782324479,"c":427.0486603964,"v":375831.3487165007,"t":1709946000}
+{"o":427.0486603964,"h":431.662382194,"l":425.2460137045,"c":430.4041900574,"v":371409.1200380201,"t":1709949600}
+{"o":430.4041900574,"h":430.8921018149,"l":428.2530661941,"c":429.2638624196,"v":308674.705708564,"t":1709953200}
+{"o":429.2638624196,"h":432.5025624121,"l":427.6308971605,"c":432.4543895806,"v":289844.7896848151,"t":1709956800}
+{"o":432.4543895806,"h":492.8725674471,"l":430.514909738,"c":465.4803431511,"v":300750.9367681909,"t":1709960400}
+{"o":465.4803431511,"h":468.5820410854,"l":464.9131577751,"c":467.6087189242,"v":309978.4216276314,"t":1709964000}
+{"o":467.6087189242,"h":468.6461011246,"l":465.4146286151,"c":466.5890700805,"v":332343.8672787517,"t":1709967600}
+{"o":466.5890700805,"h":467.5100952045,"l":462.2781868178,"c":462.8093243892,"v":306633.9591876878,"t":1709971200}
+{"o":462.8093243892,"h":466.7486513621,"l":461.0127039288,"c":462.1840854593,"v":334959.7039803275,"t":1709974800}
+{"o":462.1840854593,"h":463.1021158887,"l":456.0167463224,"c":461.4027859603,"v":328286.6987720261,"t":1709978400}
+{"o":461.4027859603,"h":462.5076862937,"l":459.248943839,"c":461.200532953,"v":251304.6190153011,"t":1709982000}
+{"o":461.200532953,"h":461.6467399017,"l":452.2737629457,"c":454.6964996135,"v":321260.6993397683,"t":1709985600}
+{"o":454.6964996135,"h":456.6097098115,"l":450.3514551831,"c":452.6437893449,"v":316795.3912131586,"t":1709989200}
+{"o":452.6437893449,"h":454.7832525508,"l":450.9261462666,"c":453.2602385942,"v":364454.7764443475,"t":1709992800}
+{"o":453.2602385942,"h":456.1633256967,"l":452.0099441178,"c":455.6666463699,"v":429200.4713209721,"t":1709996400}
+{"o":455.6666463699,"h":456.1833441253,"l":450.0442151173,"c":450.4451445008,"v":447980.9654175161,"t":1710000000}
+{"o":450.4451445008,"h":451.3280163348,"l":445.3182494162,"c":449.0954114171,"v":513361.8577914903,"t":1710003600}
+{"o":449.0954114171,"h":451.7061692402,"l":448.0853763347,"c":448.8429164616,"v":402747.0688613183,"t":1710007200}
+{"o":448.8429164616,"h":451.6551041194,"l":448.8429164616,"c":450.2674674892,"v":442262.9060944141,"t":1710010800}
+{"o":450.2674674892,"h":453.0498685883,"l":449.940134123,"c":452.2023783043,"v":441868.8835189839,"t":1710014400}
+{"o":452.2023783043,"h":452.6653832313,"l":450.0257625211,"c":452.0815472134,"v":433254.3791105299,"t":1710018000}
+{"o":452.0815472134,"h":454.4404034635,"l":448.7071829202,"c":449.0536697649,"v":443213.4353306994,"t":1710021600}
+{"o":449.0536697649,"h":449.9023231671,"l":444.9662532583,"c":447.0308609864,"v":454351.8783658019,"t":1710025200}
+{"o":447.0308609864,"h":452.7313436777,"l":445.6621159959,"c":451.6182416575,"v":491009.6845429738,"t":1710028800}
+{"o":451.6182416575,"h":455.690290206,"l":450.5042480204,"c":455.0014411687,"v":464933.8554489078,"t":1710032400}
+{"o":455.0014411687,"h":459.378011551,"l":454.2072928959,"c":456.9807056941,"v":351087.7945044173,"t":1710036000}
+{"o":456.9807056941,"h":457.1753013814,"l":334.3826446637,"c":369.8418219323,"v":383368.3055257899,"t":1710039600}
+{"o":369.8418219323,"h":371.2481810077,"l":369.5196448481,"c":370.1737158747,"v":363571.2520850937,"t":1710043200}
+{"o":370.1737158747,"h":373.5158662834,"l":369.933277302,"c":371.5421442678,"v":365636.9153888521,"t":1710046800}
+{"o":371.5421442678,"h":372.7156833483,"l":370.4462981283,"c":371.2603860832,"v":372238.706684245,"t":1710050400}
+{"o":371.2603860832,"h":374.347264913,"l":370.292032669,"c":373.6406380311,"v":430671.949880507,"t":1710054000}
+{"o":373.6406380311,"h":374.4708158382,"l":371.9641028198,"c":372.6341626633,"v":362066.7061987121,"t":1710057600}
+{"o":372.6341626633,"h":373.042708045,"l":367.2411850912,"c":368.775910441,"v":442708.0042887193,"t":1710061200}
+{"o":368.775910441,"h":372.2409451331,"l":368.4754058963,"c":369.9795930741,"v":414171.8644460082,"t":1710064800}
+{"o":369.9795930741,"h":370.7316079735,"l":363.6719022771,"c":366.4803862456,"v":365190.926552769,"t":1710068400}
+{"o":366.4803862456,"h":369.3036956909,"l":363.6369254938,"c":368.2737281177,"v":378609.8222806017,"t":1710072000}
+{"o":368.2737281177,"h":368.5203711995,"l":364.6764187553,"c":366.0506487681,"v":453331.3601057527,"t":1710075600}
+{"o":366.0506487681,"h":366.6719915637,"l":150.3664707619,"c":170.8425113498,"v":579733.8445135291,"t":1710079200}
+{"o":170.8425113498,"h":353.2251359729,"l":168.3624212927,"c":287.0435254138,"v":491025.9642300278,"t":1710082800}
+{"o":287.0435254138,"h":292.8404887938,"l":280.8055533299,"c":286.0818906425,"v":469032.3576023417,"t":1710086400}
+{"o":286.0818906425,"h":458.3511025709,"l":285.167154218,"c":381.0295982244,"v":404695.5954844464,"t":1710090000}
+{"o":381.0295982244,"h":382.954805736,"l":365.1271191687,"c":373.8947418492,"v":395695.8322663409,"t":1710093600}
+{"o":373.8947418492,"h":375.6577374395,"l":373.021439304,"c":375.0706418683,"v":402392.8712841176,"t":1710097200}
+{"o":375.0706418683,"h":375.506491635,"l":372.4865724992,"c":374.5342426205,"v":416026.5924965566,"t":1710100800}
+{"o":374.5342426205,"h":375.7356678464,"l":371.1790498822,"c":371.577541747,"v":438900.3226238298,"t":1710104400}
+{"o":371.577541747,"h":371.6902003445,"l":362.7238739925,"c":366.359783994,"v":610445.792033628,"t":1710108000}
+{"o":366.359783994,"h":373.2312853898,"l":366.0543605564,"c":372.9464904017,"v":441363.7256764425,"t":1710111600}
+{"o":372.9464904017,"h":373.1317065186,"l":355.2551619784,"c":362.3362795569,"v":637793.1584859816,"t":1710115200}
+{"o":362.3362795569,"h":363.8200400932,"l":353.6638185115,"c":357.8907554981,"v":730746.4600664283,"t":1710118800}
+{"o":357.8907554981,"h":359.965299644,"l":355.5674527895,"c":359.1707474364,"v":410998.7512233416,"t":1710122400}
+{"o":359.1707474364,"h":365.2191991136,"l":358.5699735272,"c":364.1469110142,"v":427733.2216004655,"t":1710126000}
+{"o":364.1469110142,"h":370.2769987575,"l":361.871563893,"c":363.9158073465,"v":348209.640514733,"t":1710129600}
+{"o":363.9158073465,"h":368.1097955116,"l":363.8236509074,"c":365.004892191,"v":339742.857073043,"t":1710133200}
+{"o":365.004892191,"h":371.0981161984,"l":362.3964856647,"c":371.0981161984,"v":334448.1046187637,"t":1710136800}
+{"o":371.0981161984,"h":384.2069195037,"l":371.0981161984,"c":383.1114889087,"v":788177.8724285587,"t":1710140400}
+{"o":383.1114889087,"h":389.3468342903,"l":380.6461631242,"c":384.2022055269,"v":463604.6696114035,"t":1710144000}
+{"o":384.2022055269,"h":385.606220038,"l":382.1619701349,"c":383.8053860214,"v":394864.218251766,"t":1710147600}
+{"o":383.8053860214,"h":383.9437529007,"l":380.549696865,"c":381.7498117002,"v":308968.548180211,"t":1710151200}
+{"o":381.7498117002,"h":385.4418465326,"l":379.8326017926,"c":381.4289591326,"v":423040.3478137149,"t":1710154800}
+{"o":381.4289591326,"h":386.3670975965,"l":380.5775979106,"c":383.241584663,"v":427704.7658059735,"t":1710158400}
+{"o":383.241584663,"h":383.915497834,"l":376.384396604,"c":377.4286226229,"v":531248.242618739,"t":1710162000}
+{"o":377.4286226229,"h":428.3451235148,"l":377.4233199261,"c":410.4091158376,"v":506508.5489224851,"t":1710165600}
+{"o":410.4091158376,"h":451.6838739675,"l":403.4219250136,"c":424.2233466189,"v":536313.8969361749,"t":1710169200}
+{"o":424.2233466189,"h":428.6127515026,"l":419.7897033537,"c":426.0413713336,"v":638798.0741338197,"t":1710172800}
+{"o":426.0413713336,"h":428.0690506759,"l":423.3898005977,"c":427.6022921813,"v":484021.2962500994,"t":1710176400}
+{"o":427.6022921813,"h":432.0718751979,"l":423.2442851673,"c":424.5638412541,"v":414606.7994763755,"t":1710180000}
+{"o":424.5638412541,"h":429.3426191533,"l":421.4388509602,"c":425.6871424219,"v":449257.884166321,"t":1710183600}
+{"o":425.6871424219,"h":429.1641925802,"l":421.4280505206,"c":427.4657350354,"v":395702.3754473209,"t":1710187200}
+{"o":427.4657350354,"h":433.8464349261,"l":423.9043561756,"c":428.2398419711,"v":393824.5779237444,"t":1710190800}
+{"o":428.2398419711,"h":431.3462061727,"l":425.5394302299,"c":426.4806280613,"v":372770.2968019019,"t":1710194400}
+{"o":426.4806280613,"h":430.7130446372,"l":424.9897292425,"c":428.9654186221,"v":376795.1118346392,"t":1710198000}
+{"o":428.9654186221,"h":435.1033726195,"l":424.660910495,"c":424.8927279514,"v":433635.404430537,"t":1710201600}
+{"o":424.8927279514,"h":429.1782246053,"l":424.4072163071,"c":428.8560789231,"v":359494.5011924729,"t":1710205200}
+{"o":428.8560789231,"h":441.4989270407,"l":428.0864236735,"c":435.9599415628,"v":536804.5340206655,"t":1710208800}
+{"o":435.9599415628,"h":448.9119755655,"l":432.9164102854,"c":436.1196431043,"v":687154.851150036,"t":1710212400}
+{"o":436.1196431043,"h":446.5176174905,"l":413.3703509288,"c":444.4616388527,"v":574856.7786856614,"t":1710216000}
+{"o":444.4616388527,"h":446.07021718,"l":438.7229801094,"c":443.7889036594,"v":362736.4661258275,"t":1710219600}
+{"o":443.7889036594,"h":444.129762998,"l":431.9331716845,"c":441.8418923422,"v":515931.2296131487,"t":1710223200}
+{"o":441.8418923422,"h":442.5396043154,"l":436.0617173573,"c":437.2867257602,"v":432822.8708030868,"t":1710226800}
+{"o":437.2867257602,"h":439.070858697,"l":426.8475607632,"c":431.6573243772,"v":653607.5028060559,"t":1710230400}
+{"o":431.6573243772,"h":443.4420269432,"l":431.0023896706,"c":436.1378540755,"v":384862.5754699913,"t":1710234000}
+{"o":436.1378540755,"h":437.463585126,"l":431.7532183354,"c":432.9229381484,"v":423868.2358010546,"t":1710237600}
+{"o":432.9229381484,"h":437.5795652399,"l":431.4564986794,"c":432.3682728843,"v":401436.32249708,"t":1710241200}
+{"o":185.359940786,"h":186.3795505662,"l":184.4354725262,"c":185.359940786,"v":381218.3347504988,"t":1703044800}
+{"o":185.359940786,"h":185.5949736613,"l":183.7437322155,"c":185.2388856984,"v":316122.6063756155,"t":1703048400}
+{"o":185.2388856984,"h":187.6679615662,"l":184.4499999442,"c":187.0015472003,"v":374443.1210578867,"t":1703052000}
+{"o":187.0015472003,"h":188.2656160328,"l":185.0364386791,"c":187.9567199004,"v":288355.7555586948,"t":1703055600}
+{"o":187.9567199004,"h":190.0013224703,"l":186.7110286865,"c":189.173827396,"v":323566.3302332215,"t":1703059200}
+{"o":189.173827396,"h":192.8599048991,"l":189.0697459429,"c":192.6056272939,"v":347280.2055495975,"t":1703062800}
+{"o":192.6056272939,"h":194.0886789673,"l":190.4031241952,"c":192.5420561836,"v":475340.6082493742,"t":1703066400}
+{"o":192.5420561836,"h":193.7000950768,"l":183.3772038476,"c":190.0155281314,"v":308078.2590268534,"t":1703070000}
+{"o":190.0155281314,"h":190.5191443994,"l":188.0228846798,"c":189.4759398271,"v":313347.3476738935,"t":1703073600}
+{"o":189.4759398271,"h":195.7959115983,"l":189.4285747403,"c":195.5468629624,"v":464427.4769048798,"t":1703077200}
+{"o":195.5468629624,"h":198.0250255348,"l":193.5221264018,"c":194.5480681223,"v":582532.939374749,"t":1703080800}
+{"o":194.5480681223,"h":203.7507545085,"l":193.5489528128,"c":197.9115973885,"v":834494.3002859034,"t":1703084400}
+{"o":197.9115973885,"h":199.0772301103,"l":194.1757923682,"c":197.2608973809,"v":613050.9096415603,"t":1703088000}
+{"o":197.2608973809,"h":205.5540132327,"l":196.4363886909,"c":203.9907201981,"v":804690.502453931,"t":1703091600}
+{"o":203.9907201981,"h":208.7060813314,"l":199.6554831627,"c":203.4584756707,"v":661039.2396866941,"t":1703095200}
+{"o":203.4584756707,"h":204.7578695823,"l":199.2306277094,"c":199.9187906353,"v":548452.5240029303,"t":1703098800}
+{"o":199.9187906353,"h":200.7265090312,"l":195.1392784811,"c":197.0677289947,"v":638870.2798293075,"t":1703102400}
+{"o":197.0677289947,"h":201.0001738083,"l":196.1210169897,"c":197.3033945753,"v":478405.8877034092,"t":1703106000}
+{"o":197.3033945753,"h":202.5764476759,"l":196.6609888228,"c":201.379039765,"v":448837.6286174728,"t":1703109600}
+{"o":201.379039765,"h":203.8323304635,"l":199.2717395592,"c":201.738566582,"v":340532.3964871695,"t":1703113200}
+{"o":201.738566582,"h":205.2428952292,"l":199.252214203,"c":204.0152823613,"v":484575.3467386555,"t":1703116800}
+{"o":204.0152823613,"h":204.5276490749,"l":199.8873644413,"c":203.9130203358,"v":530388.9438861,"t":1703120400}
+{"o":203.9130203358,"h":207.9739517502,"l":200.3081607208,"c":203.4379257314,"v":679177.2691083921,"t":1703124000}
+{"o":203.4379257314,"h":205.0569279211,"l":202.1849213417,"c":204.1929070731,"v":523777.5890849531,"t":1703127600}
+{"o":204.1929070731,"h":207.6064275964,"l":203.1994006951,"c":207.4677017982,"v":434543.2023986446,"t":1703131200}
+{"o":207.4677017982,"h":207.9764538138,"l":202.6084776055,"c":205.4454867888,"v":489352.3483748609,"t":1703134800}
+{"o":205.4454867888,"h":211.9485741569,"l":204.9384768399,"c":211.6476765685,"v":406387.8325640412,"t":1703138400}
+{"o":211.6476765685,"h":214.3146761349,"l":209.86337749,"c":213.5229878198,"v":377005.6298183121,"t":1703142000}
+{"o":213.5229878198,"h":215.1792169247,"l":205.3623295363,"c":211.211171076,"v":355116.9579010363,"t":1703145600}
+{"o":211.211171076,"h":213.5961630387,"l":203.4564617841,"c":211.6819640924,"v":401057.1983161178,"t":1703149200}
+{"o":211.6819640924,"h":216.9056128018,"l":210.9913517636,"c":214.7463275012,"v":430990.145822623,"t":1703152800}
+{"o":214.7463275012,"h":216.3624980209,"l":212.4345545969,"c":214.7001674157,"v":503223.9360979616,"t":1703156400}
+{"o":214.7001674157,"h":217.786473394,"l":210.0867638831,"c":213.4684022247,"v":637438.0261773258,"t":1703160000}
+{"o":213.4684022247,"h":216.4984000275,"l":212.0683898983,"c":215.6948806087,"v":461270.3100395871,"t":1703163600}
+{"o":215.6948806087,"h":217.4488509461,"l":210.6269492046,"c":211.7927650948,"v":688988.0296639358,"t":1703167200}
+{"o":211.7927650948,"h":215.17415255,"l":210.5674719691,"c":214.7844964769,"v":551693.7641611909,"t":1703170800}
+{"o":214.7844964769,"h":220.0954438254,"l":214.7050772219,"c":219.3271293808,"v":528183.2351339473,"t":1703174400}
+{"o":219.3271293808,"h":230.104036526,"l":217.2487530862,"c":226.6758274687,"v":898853.6894307892,"t":1703178000}
+{"o":226.6758274687,"h":231.8124720928,"l":218.2804215843,"c":222.6444336871,"v":833949.0228805746,"t":1703181600}
+{"o":222.6444336871,"h":226.9253276653,"l":218.8915795233,"c":226.7689641376,"v":641717.2296690573,"t":1703185200}
+{"o":226.7689641376,"h":229.0509680636,"l":225.5632864231,"c":227.4686551695,"v":481522.341092459,"t":1703188800}
+{"o":227.4686551695,"h":227.4706332968,"l":222.2811051364,"c":223.7876340218,"v":591985.5120610904,"t":1703192400}
+{"o":223.7876340218,"h":231.5384026729,"l":222.8517657711,"c":230.5451799306,"v":518474.7896443326,"t":1703196000}
+{"o":230.5451799306,"h":233.4916645592,"l":227.7270220669,"c":228.2699470923,"v":521960.4226661787,"t":1703199600}
+{"o":228.2699470923,"h":231.9948757899,"l":226.2013491499,"c":228.298799113,"v":499740.1046764763,"t":1703203200}
+{"o":228.298799113,"h":240.2743324341,"l":227.4070737942,"c":237.6169619,"v":616134.5508224021,"t":1703206800}
+{"o":237.6169619,"h":241.4146681812,"l":234.5591933276,"c":238.1194341842,"v":661271.9757855127,"t":1703210400}
+{"o":238.1194341842,"h":240.2632108892,"l":231.9054640283,"c":236.1277472935,"v":582612.8489940404,"t":1703214000}
+{"o":236.1277472935,"h":240.4255366423,"l":235.2063423359,"c":240.2717998362,"v":477812.8200135278,"t":1703217600}
+{"o":240.2717998362,"h":241.475843222,"l":235.0263021623,"c":237.7513299966,"v":549688.9109655838,"t":1703221200}
+{"o":237.7513299966,"h":239.6768155398,"l":222.6384750601,"c":227.3699956274,"v":869903.7446353586,"t":1703224800}
+{"o":227.3699956274,"h":228.4894888329,"l":222.449500224,"c":225.4168434,"v":796967.9142272114,"t":1703228400}
+{"o":225.4168434,"h":232.2753296208,"l":223.6640576214,"c":226.1467360142,"v":638399.3150168639,"t":1703232000}
+{"o":226.1467360142,"h":235.5597879443,"l":219.378031132,"c":223.7473492475,"v":644635.8961230193,"t":1703235600}
+{"o":223.7473492475,"h":227.2418910892,"l":218.4650554838,"c":224.8150928914,"v":413814.5566419333,"t":1703239200}
+{"o":224.8150928914,"h":228.7177560625,"l":223.1841501638,"c":228.4874416645,"v":363072.663815677,"t":1703242800}
+{"o":228.4874416645,"h":234.3757266017,"l":215.2794530524,"c":231.0651455272,"v":450116.4204418974,"t":1703246400}
+{"o":231.0651455272,"h":232.1531197108,"l":228.2412288892,"c":231.037134711,"v":380433.3594419739,"t":1703250000}
+{"o":231.037134711,"h":234.3020705435,"l":222.3945576069,"c":228.2846936383,"v":434437.6445753021,"t":1703253600}
+{"o":228.2846936383,"h":234.4559693037,"l":227.5995472301,"c":233.7123576875,"v":483719.0816596469,"t":1703257200}
+{"o":233.7123576875,"h":234.6755477813,"l":225.8016252293,"c":227.6357978601,"v":552237.6708420319,"t":1703260800}
+{"o":227.6357978601,"h":231.6043758802,"l":225.2803003129,"c":230.970536917,"v":524059.8258971589,"t":1703264400}
+{"o":230.970536917,"h":236.2497608188,"l":230.4597587532,"c":235.8498949579,"v":408185.0351852162,"t":1703268000}
+{"o":235.8498949579,"h":236.9418772196,"l":220.0306485963,"c":222.5568276176,"v":477189.2519525579,"t":1703271600}
+{"o":222.5568276176,"h":236.6038732717,"l":220.4883497617,"c":234.2791321255,"v":381558.3615790418,"t":1703275200}
+{"o":234.2791321255,"h":237.3686493122,"l":233.3561351117,"c":234.0294258859,"v":394224.7491104717,"t":1703278800}
+{"o":234.0294258859,"h":235.6828886334,"l":225.6761498518,"c":234.1810680179,"v":387409.7253855517,"t":1703282400}
+{"o":234.1810680179,"h":238.3257949134,"l":232.3665535546,"c":236.7264187628,"v":427167.4851735265,"t":1703286000}
+{"o":236.7264187628,"h":244.7403890517,"l":229.856960381,"c":230.7468505917,"v":511571.4503514492,"t":1703289600}
+{"o":230.7468505917,"h":236.0979373342,"l":224.7720138272,"c":227.0213546774,"v":599502.5792308761,"t":1703293200}
+{"o":227.0213546774,"h":243.7044346814,"l":221.7568923308,"c":222.8809502517,"v":622332.4672100712,"t":1703296800}
+{"o":222.8809502517,"h":225.0880171613,"l":221.0547889287,"c":221.975705114,"v":806584.1459132106,"t":1703300400}
+{"o":221.975705114,"h":232.6359798938,"l":219.244024852,"c":231.5392222767,"v":635733.0654904274,"t":1703304000}
+{"o":231.5392222767,"h":233.6696494934,"l":230.9796776687,"c":233.4162030202,"v":421930.7124245777,"t":1703307600}
+{"o":233.4162030202,"h":235.8879822519,"l":232.5063519926,"c":235.696693504,"v":304640.7600453392,"t":1703311200}
+{"o":235.696693504,"h":236.4863476454,"l":233.3571904311,"c":233.789057146,"v":281322.6119302125,"t":1703314800}
+{"o":233.789057146,"h":236.0054024553,"l":233.6502604071,"c":235.9169257576,"v":265040.2681529452,"t":1703318400}
+{"o":235.9169257576,"h":236.0535588353,"l":234.0187483297,"c":234.8740253264,"v":243922.6941122805,"t":1703322000}
+{"o":234.8740253264,"h":236.1962473421,"l":233.3323891387,"c":234.5722863244,"v":201814.3095112954,"t":1703325600}
+{"o":234.5722863244,"h":235.5838874103,"l":225.006350822,"c":230.9828925719,"v":237240.0004025762,"t":1703329200}
+{"o":230.9828925719,"h":234.401495406,"l":230.7521747551,"c":233.9141561357,"v":301855.9122224388,"t":1703332800}
+{"o":233.9141561357,"h":234.2219244585,"l":230.9330969865,"c":231.921619041,"v":288191.6268977247,"t":1703336400}
+{"o":231.921619041,"h":232.6585524589,"l":229.9384326554,"c":231.8481098887,"v":483363.067451229,"t":1703340000}
+{"o":231.8481098887,"h":233.8601428446,"l":230.6858139333,"c":233.2068649791,"v":504029.1004481341,"t":1703343600}
+{"o":233.2068649791,"h":240.771167167,"l":231.9130689986,"c":239.3511575345,"v":373894.3889137696,"t":1703347200}
+{"o":239.3511575345,"h":241.3367651683,"l":238.437854709,"c":240.9298592385,"v":449412.4779218972,"t":1703350800}
+{"o":240.9298592385,"h":251.5390445584,"l":240.2637849706,"c":250.80280551,"v":782329.8170044818,"t":1703354400}
+{"o":250.80280551,"h":254.4340326178,"l":239.7396746926,"c":244.2516464882,"v":522794.5805454594,"t":1703358000}
+{"o":244.2516464882,"h":246.4493289427,"l":243.5910106018,"c":244.3782591321,"v":366540.0672149118,"t":1703361600}
+{"o":244.3782591321,"h":244.9186518529,"l":241.4873669624,"c":243.9894144333,"v":415378.5291257228,"t":1703365200}
+{"o":243.9894144333,"h":264.02300101,"l":243.4269921305,"c":261.7383616338,"v":519862.028181709,"t":1703368800}
+{"o":261.7383616338,"h":262.0530579265,"l":247.8792707734,"c":257.4278382834,"v":554947.8064249802,"t":1703372400}
+{"o":257.4278382834,"h":266.1854360259,"l":256.4461062843,"c":265.7145266282,"v":447669.4959225318,"t":1703376000}
+{"o":265.7145266282,"h":272.9824379554,"l":259.3508309034,"c":267.9619873196,"v":432823.9752334108,"t":1703379600}
+{"o":267.9619873196,"h":274.1068456421,"l":265.1518771431,"c":267.5986254208,"v":485393.0582379255,"t":1703383200}
+{"o":267.5986254208,"h":278.0676650886,"l":262.7449069147,"c":273.9325269486,"v":476227.8960355039,"t":1703386800}
+{"o":273.9325269486,"h":285.7524627403,"l":267.720281075,"c":274.9452874204,"v":561796.6708804754,"t":1703390400}
+{"o":274.9452874204,"h":279.8122274851,"l":265.8701194729,"c":272.12639482,"v":454143.588290763,"t":1703394000}
+{"o":272.12639482,"h":272.2713373665,"l":265.6146581491,"c":271.1700053133,"v":475955.8030304741,"t":1703397600}
+{"o":271.1700053133,"h":276.9787548014,"l":270.254656811,"c":275.8573306429,"v":328920.3687118331,"t":1703401200}
+{"o":275.8573306429,"h":276.4416597242,"l":273.0275654874,"c":275.0984563873,"v":320007.2269377897,"t":1703404800}
+{"o":275.0984563873,"h":280.4042197048,"l":250.0025129176,"c":273.6856372208,"v":261530.8476176875,"t":1703408400}
+{"o":273.6856372208,"h":275.9685558129,"l":261.6289450193,"c":269.1832384154,"v":495070.8667204153,"t":1703412000}
+{"o":269.1832384154,"h":270.8826171293,"l":258.0501956341,"c":268.1214838586,"v":364861.645290207,"t":1703415600}
+{"o":268.1214838586,"h":277.1832969593,"l":265.5686152589,"c":274.491986516,"v":328599.5320477195,"t":1703419200}
+{"o":274.491986516,"h":274.8251269938,"l":271.0812149494,"c":271.8803317011,"v":331413.7889091098,"t":1703422800}
+{"o":271.8803317011,"h":278.362013383,"l":271.097559053,"c":276.7295526171,"v":368538.8713808202,"t":1703426400}
+{"o":276.7295526171,"h":278.8190071151,"l":274.632027128,"c":276.625560849,"v":374628.7587251128,"t":1703430000}
+{"o":276.625560849,"h":282.8350635726,"l":273.284973686,"c":279.2332829598,"v":470577.9994932147,"t":1703433600}
+{"o":279.2332829598,"h":281.3938694306,"l":272.1883949751,"c":278.1209287671,"v":466345.8834741509,"t":1703437200}
+{"o":278.1209287671,"h":283.0944156582,"l":277.5229390104,"c":282.8155018788,"v":352585.1981965564,"t":1703440800}
+{"o":282.8155018788,"h":283.0010540261,"l":278.7164397754,"c":279.767313978,"v":362237.8830295912,"t":1703444400}
+{"o":279.767313978,"h":280.5534009978,"l":269.8809579838,"c":272.7189180446,"v":483436.9078996103,"t":1703448000}
+{"o":272.7189180446,"h":276.3455133618,"l":270.1632200591,"c":274.0981144139,"v":363961.0767710716,"t":1703451600}
+{"o":274.0981144139,"h":276.7160842591,"l":265.0031088626,"c":271.8856151229,"v":573019.6706178739,"t":1703455200}
+{"o":271.8856151229,"h":274.5698201244,"l":270.3383513399,"c":273.2588345558,"v":354100.0424709485,"t":1703458800}
+{"o":273.2588345558,"h":275.5468413316,"l":261.3931664503,"c":265.6043549331,"v":540445.3286211008,"t":1703462400}
+{"o":265.6043549331,"h":272.8287199931,"l":265.5304436886,"c":266.634777186,"v":402125.6624991502,"t":1703466000}
+{"o":266.634777186,"h":269.2084570462,"l":264.9597728309,"c":268.5482704253,"v":421859.8427512757,"t":1703469600}
+{"o":268.5482704253,"h":273.2708605348,"l":267.5811448963,"c":272.4836819394,"v":369677.7881975226,"t":1703473200}
+{"o":272.4836819394,"h":274.1782064793,"l":267.6330699592,"c":269.5456185787,"v":370951.1232123376,"t":1703476800}
+{"o":269.5456185787,"h":273.7346520592,"l":269.2299300966,"c":272.7653955612,"v":409781.1556057176,"t":1703480400}
+{"o":272.7653955612,"h":275.5058533756,"l":272.1148615291,"c":273.3560075716,"v":320666.1617401726,"t":1703484000}
+{"o":273.3560075716,"h":273.644799934,"l":269.8829781242,"c":272.3446324467,"v":326296.8118456124,"t":1703487600}
+{"o":272.3446324467,"h":277.2699562286,"l":267.2676995766,"c":270.6887973611,"v":321144.7955017275,"t":1703491200}
+{"o":270.6887973611,"h":272.633205959,"l":268.4723375673,"c":270.2573600615,"v":324541.5192124543,"t":1703494800}
+{"o":270.2573600615,"h":273.3031143124,"l":269.6081967033,"c":271.2937013208,"v":233675.3175232151,"t":1703498400}
+{"o":271.2937013208,"h":302.1714457365,"l":268.8285868583,"c":288.055802123,"v":315137.50340534,"t":1703502000}
+{"o":288.055802123,"h":301.374783443,"l":284.543541284,"c":299.1529496256,"v":358082.9743375338,"t":1703505600}
+{"o":299.1529496256,"h":303.3069744876,"l":298.8395717602,"c":301.2768774966,"v":451572.6381289898,"t":1703509200}
+{"o":301.2768774966,"h":312.0204179511,"l":297.208151554,"c":309.8596693098,"v":458322.9686602968,"t":1703512800}
+{"o":309.8596693098,"h":324.5751188447,"l":307.4723307043,"c":321.1955474564,"v":655165.8796613386,"t":1703516400}
+{"o":321.1955474564,"h":325.225448818,"l":314.2101669824,"c":317.777499812,"v":626628.1471808135,"t":1703520000}
+{"o":317.777499812,"h":324.2313528293,"l":317.1859537258,"c":322.618509422,"v":487017.0679756668,"t":1703523600}
+{"o":322.618509422,"h":328.5216160856,"l":317.5676675549,"c":319.0179742996,"v":464931.5321237506,"t":1703527200}
+{"o":319.0179742996,"h":322.2577109178,"l":312.8764989743,"c":315.3950501376,"v":527730.6242946995,"t":1703530800}
+{"o":315.3950501376,"h":317.1633795017,"l":303.2711840829,"c":309.5957250705,"v":606748.548567244,"t":1703534400}
+{"o":309.5957250705,"h":310.7697711009,"l":304.2087440981,"c":310.3909600673,"v":349529.0800380484,"t":1703538000}
+{"o":310.3909600673,"h":313.0468463892,"l":308.2873931234,"c":311.1901387706,"v":328529.4448995094,"t":1703541600}
+{"o":311.1901387706,"h":315.5357974551,"l":308.5851781653,"c":313.3108914114,"v":345511.1866579646,"t":1703545200}
+{"o":313.3108914114,"h":314.8666111041,"l":306.9741362512,"c":308.8126185749,"v":402983.2338015803,"t":1703548800}
+{"o":308.8126185749,"h":313.1436474808,"l":308.4517200631,"c":309.8255858697,"v":350265.7714597415,"t":1703552400}
+{"o":309.8255858697,"h":310.8238514373,"l":303.9214975041,"c":304.2393891298,"v":380733.7746883855,"t":1703556000}
+{"o":304.2393891298,"h":309.6260688502,"l":302.7938649494,"c":309.232169743,"v":351440.8427432305,"t":1703559600}
+{"o":309.232169743,"h":312.9323214861,"l":308.6142365327,"c":312.0284604346,"v":333840.251305768,"t":1703563200}
+{"o":312.0284604346,"h":315.1270761282,"l":295.4015133716,"c":300.8171992112,"v":594361.774275093,"t":1703566800}
+{"o":300.8171992112,"h":303.7501499847,"l":291.1903861546,"c":293.8302131653,"v":598192.3964832622,"t":1703570400}
+{"o":293.8302131653,"h":300.3727858192,"l":290.6780484206,"c":297.2281394835,"v":400907.9906896392,"t":1703574000}
+{"o":297.2281394835,"h":298.8062403756,"l":291.5838004323,"c":298.1478351502,"v":342297.5054926249,"t":1703577600}
+{"o":298.1478351502,"h":300.9610574019,"l":284.3242544848,"c":297.1842467637,"v":375900.055511991,"t":1703581200}
+{"o":297.1842467637,"h":306.0893734674,"l":289.7224277954,"c":300.6918867416,"v":337124.4019069214,"t":1703584800}
+{"o":300.6918867416,"h":303.7745184747,"l":294.2980426511,"c":298.9127400669,"v":297232.2081566334,"t":1703588400}
+{"o":298.9127400669,"h":303.470793352,"l":296.5987099155,"c":303.3168849782,"v":319585.0384097787,"t":1703592000}
+{"o":303.3168849782,"h":304.64474114,"l":299.0665551155,"c":301.0276541047,"v":303784.5005108014,"t":1703595600}
+{"o":301.0276541047,"h":301.2907691048,"l":294.0050297342,"c":294.6642353803,"v":389756.3440098244,"t":1703599200}
+{"o":294.6642353803,"h":295.2012285269,"l":287.0895163233,"c":287.7080787574,"v":618393.8696075608,"t":1703602800}
+{"o":287.7080787574,"h":292.6284678968,"l":285.9505956994,"c":291.0733535001,"v":615690.0329790807,"t":1703606400}
+{"o":291.0733535001,"h":291.4050288855,"l":267.0067279612,"c":276.7703400866,"v":1038055.1165148158,"t":1703610000}
+{"o":276.7703400866,"h":283.8632818063,"l":272.018807709,"c":283.4018747226,"v":730789.684880115,"t":1703613600}
+{"o":283.4018747226,"h":284.5652839759,"l":278.532475714,"c":279.4921173161,"v":475736.518637877,"t":1703617200}
+{"o":279.4921173161,"h":310.5035751074,"l":278.1524991523,"c":287.2324166269,"v":424994.3493933531,"t":1703620800}
+{"o":287.2324166269,"h":294.9909840802,"l":284.9880200707,"c":293.3669049739,"v":438742.1124043792,"t":1703624400}
+{"o":293.3669049739,"h":299.267651355,"l":291.6138921851,"c":298.8983369945,"v":414914.7342343024,"t":1703628000}
+{"o":298.8983369945,"h":302.1529252738,"l":295.9083766632,"c":301.0333292145,"v":460487.3303002733,"t":1703631600}
+{"o":301.0333292145,"h":303.9035151768,"l":294.3946053542,"c":294.9065630877,"v":450488.6036333377,"t":1703635200}
+{"o":294.9065630877,"h":301.7847253509,"l":294.566909146,"c":299.4267415769,"v":358783.6824056947,"t":1703638800}
+{"o":299.4267415769,"h":299.6148626839,"l":292.7027427024,"c":294.8878739283,"v":437432.2427945285,"t":1703642400}
+{"o":294.8878739283,"h":297.4308865837,"l":290.573912668,"c":292.1331580598,"v":521770.865784083,"t":1703646000}
+{"o":292.1331580598,"h":298.1146601498,"l":292.0146843067,"c":296.82808463,"v":348420.8723836204,"t":1703649600}
+{"o":296.82808463,"h":300.0894281288,"l":295.7138483933,"c":299.7792233737,"v":344902.2888745818,"t":1703653200}
+{"o":299.7792233737,"h":303.2987401484,"l":297.9905750936,"c":300.760781556,"v":339085.6767342579,"t":1703656800}
+{"o":300.760781556,"h":302.3200875649,"l":298.5351956427,"c":300.0466787953,"v":246789.4472511103,"t":1703660400}
+{"o":300.0466787953,"h":305.4415350783,"l":298.486362461,"c":303.6339748365,"v":316173.076831051,"t":1703664000}
+{"o":303.6339748365,"h":304.1980173178,"l":298.851164372,"c":298.9783417963,"v":265722.5501718708,"t":1703667600}
+{"o":298.9783417963,"h":309.8172115665,"l":292.2872089361,"c":309.8172115665,"v":285911.746302076,"t":1703671200}
+{"o":309.8172115665,"h":312.083173277,"l":294.3448305354,"c":302.4627084954,"v":375299.8042296951,"t":1703674800}
+{"o":302.4627084954,"h":303.4679668694,"l":297.909878027,"c":299.3492083368,"v":323202.6336467299,"t":1703678400}
+{"o":299.3492083368,"h":302.013979024,"l":297.5179574275,"c":297.644091952,"v":409586.5983375897,"t":1703682000}
+{"o":297.644091952,"h":301.7472711792,"l":286.7502011259,"c":291.5629339197,"v":630565.2601235071,"t":1703685600}
+{"o":291.5629339197,"h":293.6785293262,"l":278.1079937421,"c":286.4902989561,"v":602233.9406837499,"t":1703689200}
+{"o":286.4902989561,"h":287.3521040843,"l":276.6649028359,"c":277.2848098713,"v":672874.6148590612,"t":1703692800}
+{"o":277.2848098713,"h":287.4257453328,"l":277.2582074829,"c":286.0724475714,"v":473501.7776187262,"t":1703696400}
+{"o":286.0724475714,"h":292.6826292745,"l":284.1540865125,"c":291.6960644858,"v":429686.7207965617,"t":1703700000}
+{"o":291.6960644858,"h":292.4245445576,"l":283.2903415043,"c":288.6834017799,"v":384039.5027885812,"t":1703703600}
+{"o":288.6834017799,"h":293.1466862046,"l":286.1643845508,"c":290.6658618099,"v":354777.4578801619,"t":1703707200}
+{"o":290.6658618099,"h":291.507766882,"l":286.0613615352,"c":287.4468948968,"v":316099.0423471513,"t":1703710800}
+{"o":287.4468948968,"h":291.2930407183,"l":280.5627354855,"c":284.431648819,"v":380114.879382692,"t":1703714400}
+{"o":284.431648819,"h":286.1710689471,"l":280.3192582048,"c":281.4122433323,"v":317612.0798321795,"t":1703718000}
+{"o":281.4122433323,"h":290.1663006149,"l":280.4870300739,"c":284.3276681454,"v":413566.7865066655,"t":1703721600}
+{"o":284.3276681454,"h":286.3962614378,"l":274.3066720481,"c":276.704625561,"v":490824.0486750994,"t":1703725200}
+{"o":276.704625561,"h":277.6132221203,"l":269.3013343153,"c":271.8553138972,"v":480676.4213540005,"t":1703728800}
+{"o":271.8553138972,"h":276.7153640863,"l":270.8821968265,"c":274.7786755703,"v":440936.3368052664,"t":1703732400}
+{"o":274.7786755703,"h":278.3816929288,"l":272.7973524593,"c":275.4176016304,"v":266172.4428614249,"t":1703736000}
+{"o":275.4176016304,"h":278.7621768838,"l":274.6644087948,"c":277.2023364205,"v":321406.2245365308,"t":1703739600}
+{"o":277.2023364205,"h":283.15413453,"l":274.7989024846,"c":277.3517815675,"v":319642.4478658313,"t":1703743200}
+{"o":277.3517815675,"h":281.0363475722,"l":271.5426250913,"c":280.2684779146,"v":431073.3755889622,"t":1703746800}
+{"o":280.2684779146,"h":281.236442084,"l":277.7239238641,"c":278.6200600704,"v":278201.6986083743,"t":1703750400}
+{"o":278.6200600704,"h":288.2435709439,"l":273.8654783723,"c":280.5363683628,"v":267592.6769451705,"t":1703754000}
+{"o":280.5363683628,"h":288.3267829996,"l":272.8071675504,"c":282.9823306662,"v":245968.4626077348,"t":1703757600}
+{"o":282.9823306662,"h":287.3969709606,"l":277.1327724696,"c":280.5936149208,"v":204425.3847941307,"t":1703761200}
+{"o":280.5936149208,"h":281.3145617802,"l":269.6363008518,"c":270.6786563452,"v":600335.6499579402,"t":1703764800}
+{"o":270.6786563452,"h":277.3097660462,"l":263.4038962773,"c":272.4405158975,"v":517167.1860221753,"t":1703768400}
+{"o":272.4405158975,"h":272.9717967639,"l":259.8293556863,"c":266.2090579494,"v":786750.8497055791,"t":1703772000}
+{"o":266.2090579494,"h":271.0017267884,"l":265.3980910056,"c":268.2947903576,"v":437149.7684896382,"t":1703775600}
+{"o":268.2947903576,"h":271.5921715982,"l":257.5935252691,"c":266.6114555141,"v":358786.4932741391,"t":1703779200}
+{"o":266.6114555141,"h":271.5968506423,"l":264.865799294,"c":268.1557265754,"v":342305.3810224248,"t":1703782800}
+{"o":268.1557265754,"h":269.1680585388,"l":264.7837032159,"c":266.145733871,"v":310318.4800801082,"t":1703786400}
+{"o":266.145733871,"h":274.2060705736,"l":265.6780931258,"c":273.0597007259,"v":262391.4714653238,"t":1703790000}
+{"o":273.0597007259,"h":273.5688690746,"l":266.9048110379,"c":269.4327945655,"v":334042.9136469699,"t":1703793600}
+{"o":269.4327945655,"h":273.7176424937,"l":268.6245466753,"c":271.2869671439,"v":388845.926448544,"t":1703797200}
+{"o":271.2869671439,"h":280.4985235909,"l":270.5368859784,"c":279.8941283701,"v":388800.1864933749,"t":1703800800}
+{"o":279.8941283701,"h":280.3317140545,"l":275.1238396875,"c":275.2344391722,"v":351075.7810525471,"t":1703804400}
+{"o":275.2344391722,"h":276.9015856732,"l":268.97648845,"c":270.36920844,"v":484814.4105959688,"t":1703808000}
+{"o":270.36920844,"h":279.0365123914,"l":268.9065089927,"c":277.1529395514,"v":533571.3472425217,"t":1703811600}
+{"o":277.1529395514,"h":283.9563635929,"l":275.1963699721,"c":281.190868784,"v":514817.2995474604,"t":1703815200}
+{"o":281.190868784,"h":284.9439036878,"l":280.2053888126,"c":282.2893231475,"v":325249.9753195507,"t":1703818800}
+{"o":282.2893231475,"h":284.8138291269,"l":280.2586704032,"c":282.908167881,"v":303076.0033497884,"t":1703822400}
+{"o":282.908167881,"h":287.0479177455,"l":280.9075866063,"c":286.0267537687,"v":244419.4503680522,"t":1703826000}
+{"o":286.0267537687,"h":291.7733075755,"l":285.2059394149,"c":291.0190693253,"v":337804.3587387888,"t":1703829600}
+{"o":291.0190693253,"h":292.8695804457,"l":282.1635336408,"c":284.4543772671,"v":311524.890440942,"t":1703833200}
+{"o":284.4543772671,"h":293.6342964981,"l":284.1881072617,"c":293.1976693064,"v":271106.6816844771,"t":1703836800}
+{"o":293.1976693064,"h":296.6527866408,"l":290.1012478767,"c":294.5200699792,"v":369828.2058324215,"t":1703840400}
+{"o":294.5200699792,"h":295.4534755389,"l":291.3189745728,"c":291.6223108088,"v":296282.5994146848,"t":1703844000}
+{"o":291.6223108088,"h":294.1211389541,"l":284.8652681074,"c":289.5735881703,"v":231228.6498512547,"t":1703847600}
+{"o":289.5735881703,"h":290.1131599552,"l":286.5407032352,"c":288.4190257312,"v":282929.621509638,"t":1703851200}
+{"o":288.4190257312,"h":291.3765367585,"l":285.857166285,"c":290.5381236288,"v":242437.8046952532,"t":1703854800}
+{"o":290.5381236288,"h":296.017076837,"l":290.5214904754,"c":294.0560402559,"v":338303.5481530696,"t":1703858400}
+{"o":294.0560402559,"h":294.4106515233,"l":282.4945381241,"c":284.9860788659,"v":462796.9410862113,"t":1703862000}
+{"o":284.9860788659,"h":289.5705652684,"l":278.8379420347,"c":279.3661800126,"v":533051.9552487142,"t":1703865600}
+{"o":279.3661800126,"h":282.4814812457,"l":276.3693963904,"c":278.9760720242,"v":471550.2416694351,"t":1703869200}
+{"o":278.9760720242,"h":285.8143066402,"l":277.8951084104,"c":283.5612838116,"v":325842.022216558,"t":1703872800}
+{"o":283.5612838116,"h":286.3602009368,"l":281.3519859001,"c":283.8752743103,"v":213299.8565731298,"t":1703876400}
+{"o":283.8752743103,"h":285.4688383249,"l":279.4333061072,"c":281.9143322473,"v":233865.9218194861,"t":1703880000}
+{"o":281.9143322473,"h":284.5261417935,"l":276.9474665846,"c":279.9863961988,"v":263579.6593045181,"t":1703883600}
+{"o":279.9863961988,"h":283.2415316305,"l":276.0679702845,"c":278.901883549,"v":286191.7486777144,"t":1703887200}
+{"o":278.901883549,"h":284.8667483548,"l":277.44236139,"c":283.2388098368,"v":206478.8789393763,"t":1703890800}
+{"o":283.2388098368,"h":284.8933549617,"l":277.720479925,"c":281.803383067,"v":208032.7803926079,"t":1703894400}
+{"o":281.803383067,"h":285.7623566506,"l":279.9765294628,"c":283.032719606,"v":204822.3402202957,"t":1703898000}
+{"o":283.032719606,"h":284.7042651455,"l":277.1283611035,"c":280.5662281333,"v":178902.6770114257,"t":1703901600}
+{"o":280.5662281333,"h":281.6269748008,"l":273.3946135003,"c":274.8919904906,"v":227413.8434147367,"t":1703905200}
+{"o":274.8919904906,"h":280.3400806579,"l":274.298570718,"c":277.9479538281,"v":214342.6953388767,"t":1703908800}
+{"o":277.9479538281,"h":279.8891232753,"l":276.6404094283,"c":279.3347906024,"v":291418.9408178436,"t":1703912400}
+{"o":279.3347906024,"h":279.9099255789,"l":277.8731174055,"c":278.9775325196,"v":204624.2256813104,"t":1703916000}
+{"o":278.9775325196,"h":279.8249785541,"l":274.9925149331,"c":275.5266666745,"v":210555.3652457177,"t":1703919600}
+{"o":275.5266666745,"h":275.6925662227,"l":269.7291967934,"c":270.1094068663,"v":307357.2404727832,"t":1703923200}
+{"o":270.1094068663,"h":272.3137121925,"l":268.6480554105,"c":271.5650033295,"v":273933.1912057922,"t":1703926800}
+{"o":271.5650033295,"h":273.4400933779,"l":269.999585703,"c":272.63432054,"v":233046.2864867457,"t":1703930400}
+{"o":272.63432054,"h":273.8568705531,"l":271.993154254,"c":272.9654768811,"v":159045.8175410875,"t":1703934000}
+{"o":272.9654768811,"h":276.9954835361,"l":272.7590755835,"c":275.1177435172,"v":176558.6148751719,"t":1703937600}
+{"o":275.1177435172,"h":276.2820963547,"l":273.9803106585,"c":275.030206395,"v":205503.0192854567,"t":1703941200}
+{"o":275.030206395,"h":278.2607726956,"l":274.9847738996,"c":277.7055221274,"v":221038.687586974,"t":1703944800}
+{"o":277.7055221274,"h":278.3240816142,"l":272.093171061,"c":276.2486012519,"v":270751.5346384565,"t":1703948400}
+{"o":276.2486012519,"h":279.8512033476,"l":273.0646719517,"c":275.8150127121,"v":348111.9094406008,"t":1703952000}
+{"o":275.8150127121,"h":276.8732540258,"l":273.7092735219,"c":276.3020383172,"v":238502.5648825548,"t":1703955600}
+{"o":276.3020383172,"h":276.6157955066,"l":274.0302856393,"c":275.0935943105,"v":208227.8224353476,"t":1703959200}
+{"o":275.0935943105,"h":277.1313725765,"l":274.1350410603,"c":275.3477600581,"v":212395.4349125436,"t":1703962800}
+{"o":275.3477600581,"h":277.8004505613,"l":275.1833625348,"c":275.4175639934,"v":215791.3674173118,"t":1703966400}
+{"o":275.4175639934,"h":276.4513070133,"l":271.9619755028,"c":273.2346734939,"v":191893.7496818906,"t":1703970000}
+{"o":273.2346734939,"h":273.4956904553,"l":270.5219883579,"c":271.2593993016,"v":181434.3184336043,"t":1703973600}
+{"o":271.2593993016,"h":272.7351057086,"l":269.8392663055,"c":271.5069371839,"v":197706.2099039312,"t":1703977200}
+{"o":271.5069371839,"h":274.0464548887,"l":271.1682023712,"c":273.4084737689,"v":204372.3158419458,"t":1703980800}
+{"o":273.4084737689,"h":274.2902096032,"l":269.7319718119,"c":270.210499376,"v":197588.984107645,"t":1703984400}
+{"o":270.210499376,"h":271.2208152862,"l":264.9079720888,"c":268.2631602394,"v":233804.6533275534,"t":1703988000}
+{"o":268.2631602394,"h":268.6219700939,"l":265.5004286631,"c":268.3664170752,"v":218193.1507138139,"t":1703991600}
+{"o":268.3664170752,"h":276.0297660855,"l":267.649942401,"c":274.9260091227,"v":193638.8660171416,"t":1703995200}
+{"o":274.9260091227,"h":276.4986882447,"l":273.1951608182,"c":273.3704620187,"v":160216.8801792609,"t":1703998800}
+{"o":273.3704620187,"h":277.2902666239,"l":273.3704620187,"c":276.4006544125,"v":167630.2690279804,"t":1704002400}
+{"o":276.4006544125,"h":282.705875086,"l":276.0180497243,"c":280.6384817867,"v":209307.8714099941,"t":1704006000}
+{"o":280.6384817867,"h":282.0131516842,"l":279.0398762914,"c":280.8856864095,"v":194469.3623901065,"t":1704009600}
+{"o":280.8856864095,"h":283.6112417646,"l":280.3588141848,"c":281.9081374557,"v":171183.4812517106,"t":1704013200}
+{"o":281.9081374557,"h":283.0087491426,"l":280.7534486909,"c":281.5915312449,"v":145750.0318731179,"t":1704016800}
+{"o":281.5915312449,"h":281.9159003455,"l":280.4830771386,"c":281.6635364035,"v":165982.1395911334,"t":1704020400}
+{"o":281.6635364035,"h":284.1523463074,"l":278.7796222652,"c":279.4959061225,"v":186810.5460064456,"t":1704024000}
+{"o":279.4959061225,"h":281.7704019628,"l":273.8059109313,"c":278.2827286277,"v":193069.1259082459,"t":1704027600}
+{"o":278.2827286277,"h":280.4208801436,"l":274.5637407899,"c":278.3918346404,"v":167518.2234265977,"t":1704031200}
+{"o":278.3918346404,"h":280.1892752721,"l":276.147948528,"c":276.8972046706,"v":202885.8605961052,"t":1704034800}
+{"o":276.8972046706,"h":280.5809387312,"l":276.4015570298,"c":279.3690339501,"v":158750.3360576968,"t":1704038400}
+{"o":279.3690339501,"h":282.0107937946,"l":278.8065307449,"c":281.7292984028,"v":180052.9550880969,"t":1704042000}
+{"o":281.7292984028,"h":281.9304509126,"l":279.6425533776,"c":280.622079592,"v":165596.1808226302,"t":1704045600}
+{"o":280.622079592,"h":282.1970812262,"l":279.6579622822,"c":280.3073988629,"v":146796.3785931956,"t":1704049200}
+{"o":280.3073988629,"h":283.3264074886,"l":279.5775693048,"c":283.1688913376,"v":226963.5462868232,"t":1704052800}
+{"o":283.1688913376,"h":284.0863737733,"l":280.575626893,"c":280.9098817436,"v":235412.5764192609,"t":1704056400}
+{"o":280.9098817436,"h":281.0826073473,"l":271.7435328529,"c":271.9201989222,"v":262879.5838045746,"t":1704060000}
+{"o":271.9201989222,"h":283.7236129488,"l":270.0227682519,"c":274.9547476544,"v":318815.4897626079,"t":1704063600}
+{"o":274.9547476544,"h":280.5617861151,"l":274.9547476544,"c":275.6563748644,"v":335650.2052488847,"t":1704067200}
+{"o":275.6563748644,"h":284.922366161,"l":274.6333073867,"c":281.2692424954,"v":270330.0508939269,"t":1704070800}
+{"o":281.2692424954,"h":281.8753894801,"l":279.1114604042,"c":280.2050745897,"v":172055.5520536867,"t":1704074400}
+{"o":280.2050745897,"h":280.9980433311,"l":277.1222959858,"c":278.43463421,"v":192648.9438162786,"t":1704078000}
+{"o":278.43463421,"h":280.8678122455,"l":274.6290840439,"c":277.1340698709,"v":186894.4682494282,"t":1704081600}
+{"o":277.1340698709,"h":277.8469307892,"l":274.4804459984,"c":274.8023912774,"v":134807.0769714678,"t":1704085200}
+{"o":274.8023912774,"h":277.1367600224,"l":274.5083657732,"c":276.6322483695,"v":102906.9664072256,"t":1704088800}
+{"o":276.6322483695,"h":334.2944685895,"l":275.4722300039,"c":295.4732673084,"v":136517.8718676768,"t":1704092400}
+{"o":295.4732673084,"h":296.7738303335,"l":294.0403503756,"c":295.4659154628,"v":102099.1887061339,"t":1704096000}
+{"o":295.4659154628,"h":300.2394829501,"l":293.1593622706,"c":299.4858036048,"v":136975.5199064655,"t":1704099600}
+{"o":299.4858036048,"h":301.3191340217,"l":299.0371082078,"c":299.6855399889,"v":122347.6241235444,"t":1704103200}
+{"o":299.6855399889,"h":300.8459871762,"l":298.4798667445,"c":300.0125955944,"v":106236.3339156117,"t":1704106800}
+{"o":300.0125955944,"h":304.8346649289,"l":298.8328644851,"c":301.6601701161,"v":171439.4645769135,"t":1704110400}
+{"o":301.6601701161,"h":304.3051147529,"l":299.3873266078,"c":302.213186284,"v":174893.1401722803,"t":1704114000}
+{"o":302.213186284,"h":302.4809642144,"l":298.632534666,"c":298.7513728973,"v":199410.4189394315,"t":1704117600}
+{"o":298.7513728973,"h":304.6862870897,"l":298.5311406522,"c":303.7108045901,"v":220172.1147494873,"t":1704121200}
+{"o":303.7108045901,"h":310.6453851318,"l":303.2645643507,"c":305.4483333052,"v":302822.0274106049,"t":1704124800}
+{"o":305.4483333052,"h":307.0964702492,"l":304.2441735235,"c":306.7184170751,"v":192647.6905880012,"t":1704128400}
+{"o":306.7184170751,"h":311.5949170648,"l":306.7141690553,"c":309.2234024845,"v":275954.1551695745,"t":1704132000}
+{"o":309.2234024845,"h":312.6375488432,"l":307.9123818547,"c":311.8189010489,"v":234390.2407141159,"t":1704135600}
+{"o":311.8189010489,"h":313.9452606796,"l":309.0778206475,"c":309.5207260329,"v":283869.2504622847,"t":1704139200}
+{"o":309.5207260329,"h":310.1401291057,"l":307.7836576857,"c":309.3398882598,"v":235525.8617074099,"t":1704142800}
+{"o":309.3398882598,"h":310.3569617362,"l":306.5759996163,"c":309.4192374884,"v":181037.1057682664,"t":1704146400}
+{"o":309.4192374884,"h":314.257189631,"l":309.4061511615,"c":314.205369108,"v":247705.8410343728,"t":1704150000}
+{"o":314.205369108,"h":316.6439985701,"l":311.0251752277,"c":316.3720097131,"v":330952.3959326255,"t":1704153600}
+{"o":316.3720097131,"h":323.1016668987,"l":316.2599077607,"c":318.3042950854,"v":399865.448278251,"t":1704157200}
+{"o":318.3042950854,"h":321.1986985177,"l":316.383517239,"c":319.5115759959,"v":230969.5774545859,"t":1704160800}
+{"o":319.5115759959,"h":319.6357759194,"l":315.9877600849,"c":317.8847614175,"v":239352.3021586016,"t":1704164400}
+{"o":317.8847614175,"h":321.7212032696,"l":316.6107588444,"c":320.881760983,"v":329031.7804858648,"t":1704168000}
+{"o":320.881760983,"h":322.9065410886,"l":319.9935487136,"c":321.3238258491,"v":281092.1414938237,"t":1704171600}
+{"o":321.3238258491,"h":323.101934565,"l":319.218209076,"c":321.4162938768,"v":273595.116309763,"t":1704175200}
+{"o":321.4162938768,"h":327.1362332818,"l":321.4162938768,"c":326.5307425685,"v":252784.0286390626,"t":1704178800}
+{"o":326.5307425685,"h":328.0425345744,"l":324.4261724534,"c":326.6922374109,"v":234980.5626645687,"t":1704182400}
+{"o":326.6922374109,"h":333.2914616655,"l":326.195909091,"c":330.6559695113,"v":253104.3530085277,"t":1704186000}
+{"o":330.6559695113,"h":332.3723499214,"l":326.1252723826,"c":329.0046894662,"v":255638.7618602828,"t":1704189600}
+{"o":329.0046894662,"h":331.3932604155,"l":322.0955966762,"c":324.7829973799,"v":240857.4174031592,"t":1704193200}
+{"o":324.7829973799,"h":325.9508995888,"l":321.968205332,"c":322.309819133,"v":166495.6447065913,"t":1704196800}
+{"o":322.309819133,"h":325.2717753002,"l":322.0892043269,"c":323.3556089839,"v":176228.8507307594,"t":1704200400}
+{"o":323.3556089839,"h":324.263164837,"l":312.0350533267,"c":314.081743829,"v":319408.3516895068,"t":1704204000}
+{"o":314.081743829,"h":315.5305157924,"l":308.3771508472,"c":312.8228149061,"v":347372.7326138972,"t":1704207600}
+{"o":312.8228149061,"h":314.9142331358,"l":309.7103686848,"c":314.12360335,"v":284162.348445658,"t":1704211200}
+{"o":314.12360335,"h":317.8799097837,"l":305.3175822015,"c":310.1195684789,"v":269407.372288001,"t":1704214800}
+{"o":310.1195684789,"h":312.159204017,"l":309.5667566038,"c":310.3365490713,"v":197179.3045294404,"t":1704218400}
+{"o":310.3365490713,"h":313.8874789521,"l":308.1560467375,"c":309.8090962016,"v":240498.6332870064,"t":1704222000}
+{"o":309.8090962016,"h":312.7281715886,"l":308.046231725,"c":308.1718185677,"v":230444.4586840544,"t":1704225600}
+{"o":308.1718185677,"h":310.745066439,"l":306.8783576793,"c":310.6273160785,"v":226307.543025176,"t":1704229200}
+{"o":310.6273160785,"h":313.2933986543,"l":309.7210262206,"c":310.8037092843,"v":228133.8122998479,"t":1704232800}
+{"o":310.8037092843,"h":311.072568146,"l":305.4906182538,"c":307.2685667795,"v":207299.4692981677,"t":1704236400}
+{"o":307.2685667795,"h":375.319169899,"l":306.9093037037,"c":349.3601888102,"v":254924.3237150937,"t":1704240000}
+{"o":349.3601888102,"h":353.2424335971,"l":347.61148438,"c":352.105526836,"v":205735.934860672,"t":1704243600}
+{"o":352.105526836,"h":353.8674895815,"l":350.1051217686,"c":350.7682225225,"v":160140.9178193554,"t":1704247200}
+{"o":350.7682225225,"h":351.9735098424,"l":349.0400639907,"c":351.4850755789,"v":165785.8523671153,"t":1704250800}
+{"o":351.4850755789,"h":360.0433683092,"l":348.8437985948,"c":356.926163352,"v":175156.5989583375,"t":1704254400}
+{"o":356.926163352,"h":359.9290546887,"l":356.0751985025,"c":358.2218535814,"v":209421.595071605,"t":1704258000}
+{"o":358.2218535814,"h":364.5631748786,"l":356.907954851,"c":361.6135952057,"v":272260.5513814493,"t":1704261600}
+{"o":361.6135952057,"h":364.6314122339,"l":355.9088912459,"c":357.1452821767,"v":197336.659812254,"t":1704265200}
+{"o":357.1452821767,"h":359.7464819479,"l":356.5405241722,"c":358.8653554737,"v":151355.7160867325,"t":1704268800}
+{"o":358.8653554737,"h":363.0563342753,"l":351.2275643284,"c":360.8456172765,"v":191912.9017204497,"t":1704272400}
+{"o":360.8456172765,"h":363.8912900167,"l":348.3437221418,"c":354.727149071,"v":224930.3797448388,"t":1704276000}
+{"o":354.727149071,"h":355.0889135623,"l":339.0995891976,"c":342.0847092608,"v":480492.6390123213,"t":1704279600}
+{"o":342.0847092608,"h":343.272251582,"l":315.7806854739,"c":332.8065139277,"v":975489.2048881879,"t":1704283200}
+{"o":332.8065139277,"h":333.6744245569,"l":321.5747440083,"c":326.0747913921,"v":564705.3597294046,"t":1704286800}
+{"o":326.0747913921,"h":327.0342052756,"l":316.743295531,"c":320.9313431092,"v":479602.4353177007,"t":1704290400}
+{"o":320.9313431092,"h":336.3419324621,"l":320.523105453,"c":336.1309214441,"v":478940.3945980619,"t":1704294000}
+{"o":336.1309214441,"h":343.9201373163,"l":328.3613728639,"c":331.5551005651,"v":618730.6743404735,"t":1704297600}
+{"o":331.5551005651,"h":331.8349172985,"l":321.836813043,"c":324.5673141923,"v":321134.467342995,"t":1704301200}
+{"o":324.5673141923,"h":328.04403637,"l":317.3433147759,"c":321.1663236032,"v":297000.6850885449,"t":1704304800}
+{"o":321.1663236032,"h":327.5837438122,"l":320.2565404182,"c":323.1541255007,"v":257654.1615360813,"t":1704308400}
+{"o":323.1541255007,"h":330.8401583706,"l":322.6125987361,"c":330.2311224651,"v":228927.486854014,"t":1704312000}
+{"o":330.2311224651,"h":333.2427377992,"l":327.5976306938,"c":332.6357888113,"v":275678.5067322711,"t":1704315600}
+{"o":332.6357888113,"h":332.7633239269,"l":326.0889511836,"c":327.8462290812,"v":227921.5417574219,"t":1704319200}
+{"o":327.8462290812,"h":328.3727550859,"l":324.4002324181,"c":326.8107730727,"v":238619.9120538178,"t":1704322800}
+{"o":326.8107730727,"h":332.6830003043,"l":325.8595737845,"c":332.3080611101,"v":296984.4075958359,"t":1704326400}
+{"o":332.3080611101,"h":333.2180011237,"l":324.7654184465,"c":326.5767583538,"v":235547.758168173,"t":1704330000}
+{"o":326.5767583538,"h":334.8440982691,"l":325.4489115195,"c":334.4642855439,"v":285239.853825887,"t":1704333600}
+{"o":334.4642855439,"h":338.1099248815,"l":332.5680538357,"c":335.5751700489,"v":350180.1162185509,"t":1704337200}
+{"o":335.5751700489,"h":336.6332825834,"l":332.9440733006,"c":333.8277947612,"v":266053.1527320298,"t":1704340800}
+{"o":333.8277947612,"h":336.9787076483,"l":331.0538436314,"c":335.8884457621,"v":284309.0343585681,"t":1704344400}
+{"o":335.8884457621,"h":336.7290559014,"l":333.330122423,"c":334.4608762984,"v":187073.4257204872,"t":1704348000}
+{"o":334.4608762984,"h":335.8477634513,"l":248.1546977307,"c":309.2129576498,"v":212228.7650032978,"t":1704351600}
+{"o":309.2129576498,"h":310.3452453253,"l":302.8770264942,"c":306.5179681001,"v":213106.647209889,"t":1704355200}
+{"o":306.5179681001,"h":310.4563795163,"l":306.4338840557,"c":308.5182380157,"v":132694.7881492312,"t":1704358800}
+{"o":308.5182380157,"h":310.1672413762,"l":303.4826054949,"c":307.9122407862,"v":194881.2845442274,"t":1704362400}
+{"o":307.9122407862,"h":309.6983408363,"l":305.7307087891,"c":308.5136666524,"v":157561.9084956305,"t":1704366000}
+{"o":308.5136666524,"h":312.9178549643,"l":305.0319732197,"c":311.7029690082,"v":213915.7467060109,"t":1704369600}
+{"o":311.7029690082,"h":318.3060369413,"l":302.1340889561,"c":309.5960028794,"v":219578.6561888835,"t":1704373200}
+{"o":309.5960028794,"h":316.5506544421,"l":303.1431233801,"c":314.845880873,"v":261936.4981342299,"t":1704376800}
+{"o":314.845880873,"h":321.3005763296,"l":313.1240738182,"c":319.6643640127,"v":366692.2034479844,"t":1704380400}
+{"o":319.6643640127,"h":321.2099567184,"l":311.9232903145,"c":313.479457306,"v":317566.6134547209,"t":1704384000}
+{"o":313.479457306,"h":318.9402710235,"l":312.4206924723,"c":316.8047497973,"v":265428.246795034,"t":1704387600}
+{"o":316.8047497973,"h":319.3029480671,"l":315.7088336745,"c":318.58268431,"v":214158.2863468143,"t":1704391200}
+{"o":318.58268431,"h":327.795919663,"l":318.2645181293,"c":323.2711293761,"v":366300.3722021937,"t":1704394800}
+{"o":323.2711293761,"h":332.079846981,"l":323.2711293761,"c":327.3952117252,"v":356732.6451369976,"t":1704398400}
+{"o":327.3952117252,"h":329.1533339074,"l":323.7131589154,"c":324.6298275763,"v":261739.474442673,"t":1704402000}
+{"o":324.6298275763,"h":328.4016624106,"l":321.6069208301,"c":322.1203178372,"v":260814.0690420742,"t":1704405600}
+{"o":322.1203178372,"h":323.7803660926,"l":320.9099503924,"c":322.3342036714,"v":211761.8932725048,"t":1704409200}
+{"o":322.3342036714,"h":323.9116598893,"l":316.491726547,"c":319.8966376375,"v":265634.4258194939,"t":1704412800}
+{"o":319.8966376375,"h":323.8372023216,"l":307.7049418646,"c":312.9527390008,"v":374526.4019634803,"t":1704416400}
+{"o":312.9527390008,"h":316.7844943253,"l":311.1149317351,"c":312.7656067265,"v":305506.4487550766,"t":1704420000}
+{"o":312.7656067265,"h":315.3279533695,"l":309.1622932863,"c":310.7185993282,"v":197248.6490353604,"t":1704423600}
+{"o":310.7185993282,"h":311.9892091392,"l":308.062056013,"c":310.3067957203,"v":234022.3617898345,"t":1704427200}
+{"o":310.3067957203,"h":314.1794965575,"l":309.7178314947,"c":312.0718405751,"v":188941.6918573595,"t":1704430800}
+{"o":312.0718405751,"h":313.1360213983,"l":309.5845058158,"c":312.5331494957,"v":148282.1103618559,"t":1704434400}
+{"o":312.5331494957,"h":313.9506721499,"l":311.1030651899,"c":311.2201243593,"v":140711.0397790233,"t":1704438000}
+{"o":311.2201243593,"h":314.6200859703,"l":311.1642247298,"c":312.1864404217,"v":140263.3799598025,"t":1704441600}
+{"o":312.1864404217,"h":318.6414025191,"l":310.1873452458,"c":315.6891477105,"v":233934.9175900735,"t":1704445200}
+{"o":315.6891477105,"h":317.367699405,"l":306.3911432712,"c":307.9316914547,"v":199714.7369017566,"t":1704448800}
+{"o":307.9316914547,"h":311.0376317264,"l":306.8201210792,"c":307.7748494618,"v":207669.1468113727,"t":1704452400}
+{"o":307.7748494618,"h":311.827066096,"l":305.3684505665,"c":310.7602050729,"v":223972.1945619883,"t":1704456000}
+{"o":310.7602050729,"h":313.0416303731,"l":308.7191238266,"c":311.3341730008,"v":228874.6521656161,"t":1704459600}
+{"o":311.3341730008,"h":312.4444090691,"l":299.3485473193,"c":299.9172645872,"v":476912.6538992805,"t":1704463200}
+{"o":299.9172645872,"h":304.9738807748,"l":299.8286499882,"c":302.5033520365,"v":333319.280706624,"t":1704466800}
+{"o":302.5033520365,"h":304.625751611,"l":297.1227341458,"c":297.84952066,"v":280965.4456306846,"t":1704470400}
+{"o":297.84952066,"h":303.3785794662,"l":295.7468394979,"c":302.8792187859,"v":359428.7340040526,"t":1704474000}
+{"o":302.8792187859,"h":309.6219187951,"l":296.7875238373,"c":306.1376298524,"v":182339.9279495981,"t":1704477600}
+{"o":306.1376298524,"h":308.5763828929,"l":304.7454640676,"c":305.5552994636,"v":190946.7921555078,"t":1704481200}
+{"o":305.5552994636,"h":311.642526157,"l":305.5417645193,"c":310.6712706911,"v":199085.8081384244,"t":1704484800}
+{"o":310.6712706911,"h":310.6712706911,"l":306.8064344233,"c":309.054691764,"v":192073.1102598723,"t":1704488400}
+{"o":309.054691764,"h":312.4753385709,"l":305.9253205496,"c":310.198254381,"v":162348.2505871744,"t":1704492000}
+{"o":310.198254381,"h":313.9788257495,"l":310.198254381,"c":312.5337979842,"v":195856.5627559235,"t":1704495600}
+{"o":312.5337979842,"h":314.4054428182,"l":307.1847433218,"c":310.7162464569,"v":220663.7634612146,"t":1704499200}
+{"o":310.7162464569,"h":310.7173168231,"l":306.8129736574,"c":308.459068552,"v":150880.2690336104,"t":1704502800}
+{"o":308.459068552,"h":310.8014006618,"l":306.7903604277,"c":309.0722020068,"v":164969.9422252782,"t":1704506400}
+{"o":309.0722020068,"h":310.939761457,"l":307.3336675362,"c":308.6694636461,"v":133191.3603317935,"t":1704510000}
+{"o":308.6694636461,"h":309.406179116,"l":301.3508509654,"c":304.1997139311,"v":246389.0372283916,"t":1704513600}
+{"o":304.1997139311,"h":304.8116362166,"l":290.7680220656,"c":295.7054443126,"v":377390.0313904199,"t":1704517200}
+{"o":295.7054443126,"h":295.7054443126,"l":286.6228210844,"c":288.0927299624,"v":411004.4495768404,"t":1704520800}
+{"o":288.0927299624,"h":296.3234206916,"l":287.8804371004,"c":295.5597819547,"v":284353.8212420286,"t":1704524400}
+{"o":295.5597819547,"h":297.9408300599,"l":293.282049778,"c":297.9408300599,"v":179517.6703816023,"t":1704528000}
+{"o":297.9408300599,"h":299.2634094468,"l":296.2083844097,"c":297.1158007773,"v":139255.4355081603,"t":1704531600}
+{"o":297.1158007773,"h":298.0446268684,"l":295.4008555892,"c":296.2080413708,"v":157282.2073078979,"t":1704535200}
+{"o":296.2080413708,"h":296.9688832106,"l":294.1982172572,"c":295.4501697311,"v":147183.5695638482,"t":1704538800}
+{"o":295.4501697311,"h":297.6004696141,"l":291.5070627349,"c":292.5557189623,"v":168938.4523720075,"t":1704542400}
+{"o":292.5557189623,"h":295.7842109643,"l":289.8115230252,"c":294.3636011282,"v":243498.0603617018,"t":1704546000}
+{"o":294.3636011282,"h":301.190234471,"l":294.2632219198,"c":299.7155872579,"v":227012.9941633013,"t":1704549600}
+{"o":299.7155872579,"h":300.456226383,"l":296.1801658759,"c":297.3410182083,"v":210258.2300540483,"t":1704553200}
+{"o":297.3410182083,"h":300.2221111836,"l":296.5601672672,"c":298.8839110529,"v":193709.8183010981,"t":1704556800}
+{"o":298.8839110529,"h":304.7473405196,"l":297.5674237404,"c":302.4788618834,"v":250731.7234385096,"t":1704560400}
+{"o":302.4788618834,"h":303.7786003748,"l":300.3556718527,"c":300.851690957,"v":206179.6757098363,"t":1704564000}
+{"o":300.851690957,"h":300.8522894601,"l":295.1298085511,"c":297.0564126454,"v":186991.0878469225,"t":1704567600}
+{"o":297.0564126454,"h":298.7478503122,"l":293.8368436755,"c":294.8743640152,"v":176528.6144088551,"t":1704571200}
+{"o":294.8743640152,"h":295.5686941194,"l":291.332957062,"c":295.2208818425,"v":234323.2717221032,"t":1704574800}
+{"o":295.2208818425,"h":295.4537250454,"l":290.4256643185,"c":291.4755934979,"v":180199.1830062351,"t":1704578400}
+{"o":291.4755934979,"h":294.8377961713,"l":288.1586492975,"c":294.353889011,"v":200245.0781063316,"t":1704582000}
+{"o":294.353889011,"h":302.198203296,"l":293.6633494031,"c":300.0511424956,"v":187447.1411854788,"t":1704585600}
+{"o":300.0511424956,"h":300.4935574699,"l":295.4899835803,"c":295.7161588671,"v":154483.9739528766,"t":1704589200}
+{"o":295.7161588671,"h":298.3539543098,"l":288.1546968571,"c":290.0280832328,"v":238493.1953153729,"t":1704592800}
+{"o":290.0280832328,"h":293.6546489302,"l":289.6264027541,"c":291.8102827189,"v":143489.7213993738,"t":1704596400}
+{"o":291.8102827189,"h":297.4399252807,"l":291.6802480401,"c":296.414666866,"v":143642.2310630037,"t":1704600000}
+{"o":296.414666866,"h":299.7922079642,"l":294.2706467813,"c":295.2332902483,"v":144696.6101989288,"t":1704603600}
+{"o":295.2332902483,"h":299.0082697051,"l":294.4282845263,"c":297.5438000496,"v":127288.2357474282,"t":1704607200}
+{"o":297.5438000496,"h":345.6851398777,"l":296.1475116825,"c":309.4725842137,"v":123383.7432409597,"t":1704610800}
+{"o":309.4725842137,"h":311.9275593122,"l":304.5192854229,"c":306.3344583747,"v":153897.2876334034,"t":1704614400}
+{"o":306.3344583747,"h":307.5069554257,"l":303.1430056919,"c":303.8673369232,"v":151486.5922690061,"t":1704618000}
+{"o":303.8673369232,"h":307.4692666836,"l":303.5588957255,"c":306.8725240699,"v":142445.7282386937,"t":1704621600}
+{"o":306.8725240699,"h":310.3475310164,"l":306.0194336318,"c":308.7434301612,"v":140637.8426562028,"t":1704625200}
+{"o":308.7434301612,"h":310.3567960162,"l":305.9219020601,"c":309.8588494972,"v":143403.7996642864,"t":1704628800}
+{"o":309.8588494972,"h":314.8520950598,"l":309.6489104112,"c":314.215499465,"v":186752.9783615729,"t":1704632400}
+{"o":314.215499465,"h":315.8665333856,"l":311.5055444384,"c":313.5376323074,"v":184434.5666530548,"t":1704636000}
+{"o":313.5376323074,"h":313.8350299021,"l":305.5234931518,"c":307.1146847502,"v":198276.3078554176,"t":1704639600}
+{"o":307.1146847502,"h":309.6160300174,"l":304.1831895349,"c":305.132448196,"v":195023.6610350735,"t":1704643200}
+{"o":305.132448196,"h":309.0096475628,"l":304.0399090425,"c":307.9443676613,"v":183482.6921099896,"t":1704646800}
+{"o":307.9443676613,"h":312.4225424751,"l":307.4171780769,"c":310.851290167,"v":123054.9114271633,"t":1704650400}
+{"o":310.851290167,"h":312.1598407506,"l":307.2246263795,"c":309.9609496891,"v":108539.8498332395,"t":1704654000}
+{"o":309.9609496891,"h":312.2579487703,"l":307.2118177524,"c":307.4175047708,"v":136479.6559992368,"t":1704657600}
+{"o":307.4175047708,"h":313.2804237164,"l":288.89300441,"c":305.2197388035,"v":178750.1683766787,"t":1704661200}
+{"o":305.2197388035,"h":305.3566669963,"l":287.7559625908,"c":292.3502544835,"v":429048.6323131553,"t":1704664800}
+{"o":292.3502544835,"h":296.1335495486,"l":284.0569683725,"c":292.8778211167,"v":405477.7994130467,"t":1704668400}
+{"o":292.8778211167,"h":294.3982735105,"l":288.2268677706,"c":289.5973635771,"v":326206.9470934157,"t":1704672000}
+{"o":289.5973635771,"h":296.805400073,"l":287.3737431616,"c":293.7353837263,"v":284101.4880703029,"t":1704675600}
+{"o":293.7353837263,"h":296.7304666449,"l":284.6560964253,"c":288.4589201904,"v":340631.4262456308,"t":1704679200}
+{"o":288.4589201904,"h":291.3840160737,"l":279.3374162902,"c":287.5748973219,"v":465722.1663397996,"t":1704682800}
+{"o":287.5748973219,"h":294.5793904919,"l":283.9608458753,"c":292.432392056,"v":218520.5714056729,"t":1704686400}
+{"o":292.432392056,"h":294.2159210507,"l":283.5812778356,"c":291.8077830703,"v":204220.4272154213,"t":1704690000}
+{"o":291.8077830703,"h":295.8917013133,"l":289.4940530844,"c":291.1439644265,"v":177496.1137390724,"t":1704693600}
+{"o":291.1439644265,"h":295.8019041605,"l":289.8540240657,"c":292.5681727696,"v":152244.8362631041,"t":1704697200}
+{"o":292.5681727696,"h":296.9905806738,"l":292.2362283638,"c":293.9134699316,"v":263129.5912945183,"t":1704700800}
+{"o":293.9134699316,"h":295.4985822346,"l":288.9530505868,"c":291.3712317794,"v":141032.5759995816,"t":1704704400}
+{"o":291.3712317794,"h":302.9734101631,"l":281.0884931548,"c":295.8636979978,"v":148475.3972714533,"t":1704708000}
+{"o":295.8636979978,"h":300.5613377034,"l":294.209939278,"c":300.5613377034,"v":158187.4253755412,"t":1704711600}
+{"o":300.5613377034,"h":309.7424522441,"l":297.336533436,"c":308.4089415286,"v":346550.0363450734,"t":1704715200}
+{"o":308.4089415286,"h":311.5240670671,"l":305.7124968079,"c":307.1694549173,"v":273478.5151828385,"t":1704718800}
+{"o":307.1694549173,"h":320.1478214582,"l":305.9339822538,"c":308.2730639919,"v":284611.7160373572,"t":1704722400}
+{"o":308.2730639919,"h":311.2008810669,"l":306.5330227706,"c":309.8812324478,"v":353547.4634805363,"t":1704726000}
+{"o":309.8812324478,"h":313.280044232,"l":306.795957716,"c":310.9301907325,"v":230605.2282705832,"t":1704729600}
+{"o":310.9301907325,"h":316.8113893988,"l":307.5703926678,"c":311.7514732686,"v":384395.6716308403,"t":1704733200}
+{"o":311.7514732686,"h":323.8327568818,"l":303.9272193826,"c":319.5695083126,"v":448177.2160962047,"t":1704736800}
+{"o":319.5695083126,"h":324.8684068167,"l":317.5286983531,"c":322.8401511334,"v":456084.2694594312,"t":1704740400}
+{"o":322.8401511334,"h":323.5070460069,"l":314.5372534146,"c":314.9386051166,"v":339654.5941715811,"t":1704744000}
+{"o":314.9386051166,"h":324.9962483894,"l":303.71543291,"c":316.0991479916,"v":207813.2641226238,"t":1704747600}
+{"o":316.0991479916,"h":320.2687123077,"l":313.6064340175,"c":319.307306528,"v":190427.3200711153,"t":1704751200}
+{"o":319.307306528,"h":321.0441570438,"l":316.8169740079,"c":318.9003258078,"v":245766.7967981856,"t":1704754800}
+{"o":318.9003258078,"h":321.385001252,"l":309.0716399293,"c":317.3171661842,"v":337072.4862101643,"t":1704758400}
+{"o":317.3171661842,"h":319.1176226658,"l":314.226944844,"c":316.1123595275,"v":206985.389765796,"t":1704762000}
+{"o":316.1123595275,"h":323.4267679613,"l":314.6705268065,"c":321.1887532126,"v":198815.2635919527,"t":1704765600}
+{"o":321.1887532126,"h":324.9990071301,"l":318.8427076612,"c":324.9990071301,"v":196971.5381714365,"t":1704769200}
+{"o":324.9990071301,"h":338.9432699975,"l":318.981695343,"c":337.8447897897,"v":415580.8087714592,"t":1704772800}
+{"o":337.8447897897,"h":338.8864173498,"l":331.5205589934,"c":333.611182003,"v":306495.7245592454,"t":1704776400}
+{"o":333.611182003,"h":335.6274015098,"l":330.5871471993,"c":332.1689775181,"v":207085.499043688,"t":1704780000}
+{"o":332.1689775181,"h":333.9463746217,"l":329.2866175673,"c":332.9722426485,"v":198080.9077782318,"t":1704783600}
+{"o":332.9722426485,"h":335.6562037074,"l":328.9061154854,"c":329.6733032402,"v":242268.8900542862,"t":1704787200}
+{"o":329.6733032402,"h":332.057931762,"l":325.4052615545,"c":327.3975629922,"v":291410.6885482527,"t":1704790800}
+{"o":327.3975629922,"h":330.7831839247,"l":326.0652748157,"c":328.3030059269,"v":164505.6514555939,"t":1704794400}
+{"o":328.3030059269,"h":333.9244420322,"l":328.0299866076,"c":332.7988238716,"v":182267.7088757806,"t":1704798000}
+{"o":332.7988238716,"h":336.0090806417,"l":322.675441196,"c":323.0741516505,"v":330520.0425142031,"t":1704801600}
+{"o":323.0741516505,"h":331.9139107532,"l":322.2046958105,"c":330.7040986583,"v":371746.4469608698,"t":1704805200}
+{"o":330.7040986583,"h":338.8286371466,"l":310.4648122843,"c":324.9782357542,"v":344022.5452532322,"t":1704808800}
+{"o":324.9782357542,"h":328.6869172613,"l":322.6963845572,"c":326.4879242274,"v":309117.4514211041,"t":1704812400}
+{"o":326.4879242274,"h":332.1763181488,"l":325.2098203621,"c":329.783375394,"v":243225.0724375398,"t":1704816000}
+{"o":329.783375394,"h":331.1413262757,"l":325.3171048522,"c":326.7592616459,"v":262099.0372951231,"t":1704819600}
+{"o":326.7592616459,"h":328.621959445,"l":323.2552340085,"c":326.8328182197,"v":307131.5047184427,"t":1704823200}
+{"o":326.8328182197,"h":328.2181671996,"l":321.8470349013,"c":325.0830118819,"v":215072.7749353289,"t":1704826800}
+{"o":325.0830118819,"h":326.4621710337,"l":316.5797077488,"c":318.3590202515,"v":246260.237314805,"t":1704830400}
+{"o":318.3590202515,"h":334.2949831645,"l":313.4648473719,"c":315.2271063849,"v":773342.2685030972,"t":1704834000}
+{"o":315.2271063849,"h":326.7474292614,"l":312.5522705653,"c":324.5909963695,"v":434687.7665642254,"t":1704837600}
+{"o":324.5909963695,"h":324.9601922355,"l":318.2387789244,"c":324.1577424799,"v":250353.2808630058,"t":1704841200}
+{"o":324.1577424799,"h":326.8306786035,"l":319.8419692572,"c":320.2778756094,"v":315424.8056458071,"t":1704844800}
+{"o":320.2778756094,"h":323.475215623,"l":318.3751010785,"c":323.3481596314,"v":215605.9599418592,"t":1704848400}
+{"o":323.3481596314,"h":325.8991022462,"l":321.6345048073,"c":322.6207503394,"v":181919.2333941503,"t":1704852000}
+{"o":322.6207503394,"h":325.9303779691,"l":322.1691158139,"c":325.1967518976,"v":167684.2911417894,"t":1704855600}
+{"o":325.1967518976,"h":327.4107045191,"l":321.8729179369,"c":322.4609351372,"v":206442.5824556748,"t":1704859200}
+{"o":322.4609351372,"h":324.6571514517,"l":322.230925778,"c":324.198803102,"v":143298.2559213714,"t":1704862800}
+{"o":324.198803102,"h":324.601756959,"l":316.0435768905,"c":322.7683792191,"v":121773.5146760606,"t":1704866400}
+{"o":322.7683792191,"h":323.7347392177,"l":320.3628199488,"c":321.1201885598,"v":105065.5194944705,"t":1704870000}
+{"o":321.1201885598,"h":321.4564546186,"l":315.3286754735,"c":316.6902927856,"v":174336.0941596672,"t":1704873600}
+{"o":316.6902927856,"h":319.4088084404,"l":314.6965678393,"c":317.5592625246,"v":161361.8833917323,"t":1704877200}
+{"o":317.5592625246,"h":321.3692666667,"l":316.5486211237,"c":318.7349053878,"v":139059.4345879854,"t":1704880800}
+{"o":318.7349053878,"h":319.9010988816,"l":316.1493587937,"c":318.1422788066,"v":168258.7720519966,"t":1704884400}
+{"o":318.1422788066,"h":320.2450661944,"l":302.4441157952,"c":306.9099891272,"v":375339.3001669014,"t":1704888000}
+{"o":306.9099891272,"h":311.8014584196,"l":304.3515874555,"c":307.4773193681,"v":283556.0304931697,"t":1704891600}
+{"o":307.4773193681,"h":309.2086739428,"l":302.8495014299,"c":303.5471363744,"v":262582.3676289432,"t":1704895200}
+{"o":303.5471363744,"h":311.3760441211,"l":302.1124166852,"c":310.6114484721,"v":331838.3603441585,"t":1704898800}
+{"o":310.6114484721,"h":311.6515071526,"l":306.5678325723,"c":308.1176729285,"v":230236.7520136945,"t":1704902400}
+{"o":308.1176729285,"h":315.5587486317,"l":306.5924447827,"c":315.5294342207,"v":207097.0074640014,"t":1704906000}
+{"o":315.5294342207,"h":320.1325757447,"l":314.9702068487,"c":319.1145406715,"v":281298.8065309688,"t":1704909600}
+{"o":319.1145406715,"h":320.0264426966,"l":310.1900607111,"c":313.9266084677,"v":306479.1237963595,"t":1704913200}
+{"o":313.9266084677,"h":315.6280206044,"l":305.7277572866,"c":314.7981494062,"v":482997.5282125564,"t":1704916800}
+{"o":314.7981494062,"h":332.0342279068,"l":305.7208777927,"c":324.8676959336,"v":621183.8671475408,"t":1704920400}
+{"o":324.8676959336,"h":338.2876822422,"l":318.3959098193,"c":329.7493045116,"v":1055182.605660626,"t":1704924000}
+{"o":329.7493045116,"h":349.0099512052,"l":325.2454106675,"c":332.7706126698,"v":694687.0758107714,"t":1704927600}
+{"o":332.7706126698,"h":333.0989298225,"l":324.9469987824,"c":327.8078192366,"v":493325.2379359941,"t":1704931200}
+{"o":327.8078192366,"h":329.7576177119,"l":323.7050136778,"c":323.955366509,"v":306930.9597452058,"t":1704934800}
+{"o":323.955366509,"h":327.2302726822,"l":323.5970205473,"c":326.5320461,"v":226301.6131538069,"t":1704938400}
+{"o":326.5320461,"h":327.4159289251,"l":323.8067653878,"c":326.3395023693,"v":246467.4369100099,"t":1704942000}
+{"o":326.3395023693,"h":330.8609536993,"l":325.3767077518,"c":329.5214389673,"v":227378.4767697062,"t":1704945600}
+{"o":329.5214389673,"h":329.5753993048,"l":323.2688066275,"c":325.3673317612,"v":277082.1318662068,"t":1704949200}
+{"o":325.3673317612,"h":325.7350043886,"l":319.8003803014,"c":323.0194242637,"v":191345.0772441435,"t":1704952800}
+{"o":323.0194242637,"h":327.6365459306,"l":323.0194242637,"c":325.2146594383,"v":158379.905288703,"t":1704956400}
+{"o":325.2146594383,"h":338.6702389444,"l":271.4328646769,"c":327.4468195061,"v":223160.9877127569,"t":1704960000}
+{"o":327.4468195061,"h":329.0365290449,"l":325.5535531896,"c":327.3426856346,"v":161374.0319445754,"t":1704963600}
+{"o":327.3426856346,"h":339.1798479764,"l":327.2053451418,"c":337.5772088997,"v":238592.883686482,"t":1704967200}
+{"o":337.5772088997,"h":340.2328015742,"l":335.3138063052,"c":339.7715100754,"v":253660.944846673,"t":1704970800}
+{"o":339.7715100754,"h":354.5176532046,"l":325.7907567909,"c":350.2148768082,"v":335849.6547475508,"t":1704974400}
+{"o":350.2148768082,"h":350.4004080448,"l":339.1237683933,"c":344.936159136,"v":564314.2383882781,"t":1704978000}
+{"o":344.936159136,"h":349.730719714,"l":336.9183738273,"c":343.9865025098,"v":557364.0901524407,"t":1704981600}
+{"o":343.9865025098,"h":344.6661418782,"l":326.6099540293,"c":329.1246854443,"v":659584.5902885196,"t":1704985200}
+{"o":329.1246854443,"h":333.214396273,"l":317.4065713515,"c":325.9828989192,"v":579088.3275317077,"t":1704988800}
+{"o":325.9828989192,"h":331.0673835336,"l":323.3224843061,"c":330.5148845433,"v":301662.3788571171,"t":1704992400}
+{"o":330.5148845433,"h":331.5206608099,"l":327.7433218673,"c":330.3829622114,"v":225207.3090633063,"t":1704996000}
+{"o":330.3829622114,"h":332.9580611414,"l":327.7360966197,"c":332.5895630078,"v":260866.9370357933,"t":1704999600}
+{"o":332.5895630078,"h":335.6889057057,"l":324.2453755588,"c":325.140762125,"v":274965.0963542477,"t":1705003200}
+{"o":325.140762125,"h":327.4909830052,"l":323.6264255785,"c":324.2428431664,"v":196062.7272920124,"t":1705006800}
+{"o":324.2428431664,"h":326.0207047981,"l":321.8391008191,"c":325.9891858581,"v":186202.1582180762,"t":1705010400}
+{"o":325.9891858581,"h":330.2927159422,"l":315.6025100241,"c":323.9097667132,"v":169069.0474345015,"t":1705014000}
+{"o":323.9097667132,"h":325.2922100569,"l":321.2947580001,"c":323.4013994088,"v":246596.3957005229,"t":1705017600}
+{"o":323.4013994088,"h":324.0106762771,"l":316.3432060245,"c":320.2045678607,"v":240372.9674641587,"t":1705021200}
+{"o":320.2045678607,"h":322.6025814592,"l":318.706181229,"c":321.803654356,"v":186293.4759935418,"t":1705024800}
+{"o":321.803654356,"h":321.82963413,"l":317.207590374,"c":317.3046738088,"v":174163.4241158349,"t":1705028400}
+{"o":317.3046738088,"h":320.0028176876,"l":316.8138868321,"c":317.2506939314,"v":207637.2432914059,"t":1705032000}
+{"o":317.2506939314,"h":323.0009964966,"l":316.9757335178,"c":322.6548118637,"v":163756.3915654511,"t":1705035600}
+{"o":322.6548118637,"h":325.5800688224,"l":321.2651492773,"c":321.2651492773,"v":146238.5405222375,"t":1705039200}
+{"o":321.2651492773,"h":321.936408324,"l":318.6711621427,"c":320.4828113817,"v":129210.7340192786,"t":1705042800}
+{"o":320.4828113817,"h":320.7016906224,"l":317.0288341755,"c":319.2179719008,"v":157049.6324140699,"t":1705046400}
+{"o":319.2179719008,"h":320.4882690162,"l":316.6879051119,"c":318.7743093905,"v":140791.9011794323,"t":1705050000}
+{"o":318.7743093905,"h":322.9128985922,"l":317.3178095086,"c":321.14068925,"v":130847.7305824677,"t":1705053600}
+{"o":321.14068925,"h":324.2232482268,"l":320.6679218458,"c":321.285057881,"v":147650.3533597103,"t":1705057200}
+{"o":321.285057881,"h":324.5216703317,"l":316.7246197558,"c":319.0744449383,"v":223223.9901412409,"t":1705060800}
+{"o":319.0744449383,"h":322.5644124491,"l":317.8719038061,"c":320.2227055739,"v":207129.3491575439,"t":1705064400}
+{"o":320.2227055739,"h":322.9351617888,"l":318.6547441222,"c":321.2548006519,"v":246177.5182028663,"t":1705068000}
+{"o":321.2548006519,"h":321.4796813781,"l":310.448927394,"c":311.2443772351,"v":412282.52613902,"t":1705071600}
+{"o":311.2443772351,"h":315.5168506637,"l":304.5687266419,"c":309.4487294512,"v":406194.1095482374,"t":1705075200}
+{"o":309.4487294512,"h":312.2972338365,"l":301.5221740747,"c":310.8807984095,"v":434729.1092167257,"t":1705078800}
+{"o":310.8807984095,"h":314.3667755172,"l":307.3854528895,"c":310.3136141455,"v":297893.2472809727,"t":1705082400}
+{"o":310.3136141455,"h":312.1327167921,"l":308.4063908222,"c":310.2322851249,"v":205743.7148170071,"t":1705086000}
+{"o":310.2322851249,"h":312.6351676668,"l":309.6568826156,"c":310.6943985437,"v":273841.0037806372,"t":1705089600}
+{"o":310.6943985437,"h":312.6664346323,"l":298.4404022664,"c":303.7992296022,"v":356265.5421886388,"t":1705093200}
+{"o":303.7992296022,"h":305.640483758,"l":285.8711617304,"c":296.1869640948,"v":710191.8707423494,"t":1705096800}
+{"o":296.1869640948,"h":304.5665050646,"l":286.4752924051,"c":303.0667442921,"v":365418.907750226,"t":1705100400}
+{"o":303.0667442921,"h":305.5949624342,"l":293.9547664136,"c":297.7608881819,"v":251021.2314857946,"t":1705104000}
+{"o":297.7608881819,"h":300.3553998899,"l":291.666842986,"c":298.3956900404,"v":353578.6288385252,"t":1705107600}
+{"o":298.3956900404,"h":301.5401117821,"l":295.9383114945,"c":298.4223419927,"v":268683.6044774349,"t":1705111200}
+{"o":298.4223419927,"h":299.2456564307,"l":295.9154373175,"c":297.8436766802,"v":223933.5138435836,"t":1705114800}
+{"o":297.8436766802,"h":300.8059994893,"l":297.0066818236,"c":300.1696283691,"v":165604.177828534,"t":1705118400}
+{"o":300.1696283691,"h":303.5277716195,"l":299.2700647707,"c":303.233659858,"v":133077.0203036484,"t":1705122000}
+{"o":303.233659858,"h":305.2385369369,"l":302.5620172107,"c":304.3232410819,"v":124240.1684107321,"t":1705125600}
+{"o":304.3232410819,"h":305.7951745299,"l":303.2227670026,"c":303.5877726069,"v":135083.5040569037,"t":1705129200}
+{"o":303.5877726069,"h":305.7189424459,"l":303.4667668527,"c":304.7671458912,"v":126307.1842080527,"t":1705132800}
+{"o":304.7671458912,"h":305.1653464991,"l":302.0874875811,"c":303.3694624352,"v":128812.2937367184,"t":1705136400}
+{"o":303.3694624352,"h":303.6520277471,"l":300.0820967609,"c":300.4876615733,"v":153034.1742444193,"t":1705140000}
+{"o":300.4876615733,"h":302.6775971619,"l":299.8554630755,"c":302.3496017868,"v":128178.4037483702,"t":1705143600}
+{"o":302.3496017868,"h":305.1791568101,"l":294.2717747194,"c":302.3111563491,"v":125757.4129453734,"t":1705147200}
+{"o":302.3111563491,"h":304.7534379419,"l":300.8913066569,"c":302.1683128085,"v":179938.3559737469,"t":1705150800}
+{"o":302.1683128085,"h":302.4412671997,"l":292.018352257,"c":295.2544758745,"v":197937.6405397887,"t":1705154400}
+{"o":295.2544758745,"h":307.3242099308,"l":295.1223677621,"c":303.1131662907,"v":256189.2758529134,"t":1705158000}
+{"o":303.1131662907,"h":303.484834304,"l":300.1711386563,"c":300.7113074622,"v":258528.2385934159,"t":1705161600}
+{"o":300.7113074622,"h":303.6016126902,"l":298.8955367725,"c":302.8680873735,"v":290587.4495057967,"t":1705165200}
+{"o":302.8680873735,"h":306.3021432363,"l":301.029514344,"c":305.684144729,"v":258829.3287955426,"t":1705168800}
+{"o":305.684144729,"h":313.4309166597,"l":305.4629090542,"c":310.8617569502,"v":329845.3008639088,"t":1705172400}
+{"o":310.8617569502,"h":317.3628215753,"l":310.315821577,"c":316.9343806895,"v":338997.1559040924,"t":1705176000}
+{"o":316.9343806895,"h":317.8365284544,"l":313.6726926617,"c":316.1925399246,"v":280205.2732410754,"t":1705179600}
+{"o":316.1925399246,"h":316.9063978823,"l":311.7718934086,"c":315.2919386873,"v":255081.0832074388,"t":1705183200}
+{"o":315.2919386873,"h":316.1399142144,"l":312.5955597923,"c":314.12129052,"v":262439.3716054021,"t":1705186800}
+{"o":314.12129052,"h":314.9596051264,"l":308.7051742081,"c":309.5540986868,"v":265904.715175876,"t":1705190400}
+{"o":309.5540986868,"h":314.8955176907,"l":309.4606452072,"c":314.4944085126,"v":229869.0090577342,"t":1705194000}
+{"o":314.4944085126,"h":316.2099623713,"l":310.2341469911,"c":313.5490049031,"v":203022.9013286576,"t":1705197600}
+{"o":313.5490049031,"h":317.526517773,"l":311.7261183056,"c":317.3571728229,"v":188660.0016854664,"t":1705201200}
+{"o":317.3571728229,"h":317.6634986886,"l":314.642021475,"c":315.4156914821,"v":256014.0201115119,"t":1705204800}
+{"o":315.4156914821,"h":322.13594631,"l":315.1491879725,"c":319.5825691999,"v":229149.7132205906,"t":1705208400}
+{"o":319.5825691999,"h":323.6181347449,"l":319.0595298971,"c":320.8111461636,"v":215478.5184085516,"t":1705212000}
+{"o":320.8111461636,"h":322.0246368595,"l":319.0885754205,"c":321.8983941672,"v":192985.722209316,"t":1705215600}
+{"o":321.8983941672,"h":322.9511443413,"l":318.9475957247,"c":319.8741824562,"v":164813.2006799378,"t":1705219200}
+{"o":319.8741824562,"h":321.6576723233,"l":317.8941733686,"c":320.8147919878,"v":130744.2347413943,"t":1705222800}
+{"o":320.8147919878,"h":320.9927874563,"l":318.0910461337,"c":318.7244298174,"v":164763.5668740669,"t":1705226400}
+{"o":318.7244298174,"h":318.8210736539,"l":316.4938123363,"c":317.0960014199,"v":190866.4581017841,"t":1705230000}
+{"o":317.0960014199,"h":318.7301179713,"l":315.6209266206,"c":315.7747129527,"v":165041.9124184922,"t":1705233600}
+{"o":315.7747129527,"h":320.5001621216,"l":315.0835032074,"c":320.2037488295,"v":196170.4596705541,"t":1705237200}
+{"o":320.2037488295,"h":324.064041946,"l":318.3517610203,"c":320.7689754707,"v":286782.6593840407,"t":1705240800}
+{"o":320.7689754707,"h":330.711901585,"l":313.3769757634,"c":322.6572026396,"v":295477.3369499489,"t":1705244400}
+{"o":322.6572026396,"h":332.2452696938,"l":319.9370716471,"c":327.2601423663,"v":477280.2796889291,"t":1705248000}
+{"o":327.2601423663,"h":329.6355747556,"l":323.4034044566,"c":326.31773046,"v":312405.1377466467,"t":1705251600}
+{"o":326.31773046,"h":333.3220867342,"l":315.5790956705,"c":323.7465103879,"v":290092.3100465992,"t":1705255200}
+{"o":323.7465103879,"h":324.7759819853,"l":313.6263011378,"c":314.0934457846,"v":321474.2435439668,"t":1705258800}
+{"o":314.0934457846,"h":317.6971120923,"l":311.5374057252,"c":314.88758002,"v":338004.9646534981,"t":1705262400}
+{"o":314.88758002,"h":318.4334627954,"l":311.6467565743,"c":317.7807044241,"v":351867.0731927559,"t":1705266000}
+{"o":317.7807044241,"h":319.1705854995,"l":314.2619502399,"c":315.8363986349,"v":286643.5421554682,"t":1705269600}
+{"o":315.8363986349,"h":317.4635288406,"l":306.3192974105,"c":307.6082317226,"v":449183.8763569979,"t":1705273200}
+{"o":307.6082317226,"h":314.9221674716,"l":307.0917828756,"c":313.4050800533,"v":256259.2728144702,"t":1705276800}
+{"o":313.4050800533,"h":315.1388456949,"l":312.1391181311,"c":313.4102308517,"v":230263.6055589474,"t":1705280400}
+{"o":313.4102308517,"h":316.717628763,"l":312.830186405,"c":316.717628763,"v":216818.2350029251,"t":1705284000}
+{"o":316.717628763,"h":317.3735802442,"l":313.2933997879,"c":314.0843390763,"v":221584.7699016375,"t":1705287600}
+{"o":314.0843390763,"h":315.421287031,"l":312.3107486879,"c":314.9767937848,"v":199785.1470282491,"t":1705291200}
+{"o":314.9767937848,"h":316.9570587461,"l":312.8547187625,"c":314.6593616518,"v":255865.365033021,"t":1705294800}
+{"o":314.6593616518,"h":315.5401236303,"l":312.3863218442,"c":313.3935524111,"v":211517.6642020034,"t":1705298400}
+{"o":313.3935524111,"h":314.3822483014,"l":310.9932201619,"c":312.7674089546,"v":239164.9023988044,"t":1705302000}
+{"o":312.7674089546,"h":313.8415274746,"l":308.1230516895,"c":311.1410997557,"v":273791.6502180102,"t":1705305600}
+{"o":311.1410997557,"h":314.509641528,"l":309.8625873376,"c":313.9910468449,"v":190578.3098547064,"t":1705309200}
+{"o":313.9910468449,"h":314.8626513791,"l":312.1619055923,"c":313.5241055202,"v":189354.3297594401,"t":1705312800}
+{"o":313.5241055202,"h":313.6860953711,"l":311.5238122133,"c":313.6065180404,"v":167997.3985142658,"t":1705316400}
+{"o":313.6065180404,"h":314.026821905,"l":310.6836534797,"c":311.9026377187,"v":194198.743707687,"t":1705320000}
+{"o":311.9026377187,"h":314.5308495798,"l":310.7279112744,"c":313.6970884707,"v":214006.5373773361,"t":1705323600}
+{"o":313.6970884707,"h":313.7896245757,"l":305.6699851051,"c":307.5508362994,"v":333861.7826060586,"t":1705327200}
+{"o":307.5508362994,"h":309.9647263548,"l":305.7466982097,"c":307.0164490409,"v":286846.7299200902,"t":1705330800}
+{"o":307.0164490409,"h":311.1875226443,"l":306.3998008641,"c":309.8836199404,"v":257849.2942300654,"t":1705334400}
+{"o":309.8836199404,"h":313.3556562756,"l":309.8836199404,"c":312.5409381969,"v":199263.4428431595,"t":1705338000}
+{"o":312.5409381969,"h":317.2314710304,"l":312.5059035141,"c":313.7103030699,"v":235532.7617437764,"t":1705341600}
+{"o":313.7103030699,"h":316.5437506561,"l":313.2330839934,"c":314.8699394506,"v":256870.9544879425,"t":1705345200}
+{"o":314.8699394506,"h":316.6326951963,"l":309.7352160329,"c":312.5912184507,"v":352037.9881338337,"t":1705348800}
+{"o":312.5912184507,"h":312.7624353664,"l":310.0140941886,"c":310.1810924778,"v":263831.9039293667,"t":1705352400}
+{"o":310.1810924778,"h":311.0728844563,"l":306.0859013956,"c":309.1002223772,"v":337516.4271152789,"t":1705356000}
+{"o":309.1002223772,"h":310.6138249848,"l":307.4779403913,"c":309.0202947418,"v":234969.9698978088,"t":1705359600}
+{"o":309.0202947418,"h":311.2951957101,"l":309.0202947418,"c":310.9310747499,"v":228712.8863954792,"t":1705363200}
+{"o":310.9310747499,"h":313.9227525166,"l":310.6450912811,"c":312.650455079,"v":242041.8806752651,"t":1705366800}
+{"o":312.650455079,"h":314.9234868219,"l":311.6538733297,"c":312.6729548742,"v":192404.2622044625,"t":1705370400}
+{"o":312.6729548742,"h":314.9137484973,"l":312.430142553,"c":314.6205953887,"v":188529.4501345124,"t":1705374000}
+{"o":314.6205953887,"h":315.2911544529,"l":313.3230861815,"c":313.3230861815,"v":183430.0159459473,"t":1705377600}
+{"o":313.3230861815,"h":315.6600112885,"l":312.3213773069,"c":312.6243563944,"v":167679.8268396711,"t":1705381200}
+{"o":312.6243563944,"h":313.7528784173,"l":312.1055413727,"c":313.6559868604,"v":145467.9832604895,"t":1705384800}
+{"o":313.6559868604,"h":321.3790333097,"l":313.4078922138,"c":319.8807979005,"v":225901.9867951054,"t":1705388400}
+{"o":319.8807979005,"h":321.6410232409,"l":317.2540316662,"c":319.9814495672,"v":221358.4857560411,"t":1705392000}
+{"o":319.9814495672,"h":321.285817039,"l":318.2205873964,"c":318.9132661851,"v":153098.5044930453,"t":1705395600}
+{"o":318.9132661851,"h":322.2796008953,"l":309.7054317013,"c":315.9347748612,"v":141127.98494298,"t":1705399200}
+{"o":315.9347748612,"h":322.6803190544,"l":306.4232872066,"c":314.0117298972,"v":153379.7495418347,"t":1705402800}
+{"o":314.0117298972,"h":322.3093222208,"l":309.3364791962,"c":318.5323388051,"v":152232.0822774781,"t":1705406400}
+{"o":318.5323388051,"h":318.7520844964,"l":313.720437453,"c":314.7084284949,"v":211043.5618423093,"t":1705410000}
+{"o":314.7084284949,"h":316.8061198915,"l":308.8808396405,"c":315.2353721677,"v":336073.5928409265,"t":1705413600}
+{"o":315.2353721677,"h":320.509082532,"l":312.4938244775,"c":318.2250157571,"v":333450.4883991705,"t":1705417200}
+{"o":318.2250157571,"h":319.8701815424,"l":314.8148438866,"c":317.4722098937,"v":265283.0401869827,"t":1705420800}
+{"o":317.4722098937,"h":317.7985073179,"l":314.9018100138,"c":316.7852452173,"v":229903.1117401934,"t":1705424400}
+{"o":316.7852452173,"h":321.2210722116,"l":307.8125659105,"c":318.0977909733,"v":220243.2005749346,"t":1705428000}
+{"o":318.0977909733,"h":319.3256860789,"l":317.0456748776,"c":318.58016758,"v":226397.8171103355,"t":1705431600}
+{"o":318.58016758,"h":320.181551098,"l":318.1185532651,"c":319.5520876131,"v":225165.9470469485,"t":1705435200}
+{"o":319.5520876131,"h":324.4251958962,"l":319.5520876131,"c":323.7187578997,"v":306174.1235088934,"t":1705438800}
+{"o":323.7187578997,"h":324.7035727856,"l":320.2068496003,"c":321.0422377544,"v":258197.315825197,"t":1705442400}
+{"o":321.0422377544,"h":321.5753178009,"l":318.5813946238,"c":319.0071605012,"v":234501.3292527857,"t":1705446000}
+{"o":319.0071605012,"h":323.5908348821,"l":317.8684153229,"c":322.3290821123,"v":244236.8656766626,"t":1705449600}
+{"o":322.3290821123,"h":329.0021541151,"l":321.2953777402,"c":325.0313031782,"v":306914.3270162151,"t":1705453200}
+{"o":325.0313031782,"h":329.7260628875,"l":323.1916137618,"c":328.9943001911,"v":266582.3181970254,"t":1705456800}
+{"o":328.9943001911,"h":329.042327948,"l":325.5326157346,"c":327.1213506506,"v":220622.5471843011,"t":1705460400}
+{"o":327.1213506506,"h":327.9657024899,"l":324.010282856,"c":325.0139389193,"v":184829.4325344001,"t":1705464000}
+{"o":325.0139389193,"h":325.9560097238,"l":320.3577168013,"c":320.5829940715,"v":197245.7390737874,"t":1705467600}
+{"o":320.5829940715,"h":323.243279619,"l":319.9451579063,"c":322.0724915557,"v":152744.1386318362,"t":1705471200}
+{"o":322.0724915557,"h":323.0595213728,"l":317.6679524014,"c":318.3572675663,"v":158986.4874000206,"t":1705474800}
+{"o":318.3572675663,"h":320.0826873256,"l":316.1891197957,"c":319.7612673866,"v":187399.4198323188,"t":1705478400}
+{"o":319.7612673866,"h":325.08128578,"l":307.7585875131,"c":318.1829292709,"v":191914.7295186746,"t":1705482000}
+{"o":318.1829292709,"h":329.1562308077,"l":315.5213425123,"c":325.5217299284,"v":301218.8964363746,"t":1705485600}
+{"o":325.5217299284,"h":328.7846399918,"l":322.8969030246,"c":326.0719683108,"v":299188.923200116,"t":1705489200}
+{"o":326.0719683108,"h":327.279013044,"l":321.8791107362,"c":327.23176282,"v":282960.3862063835,"t":1705492800}
+{"o":327.23176282,"h":328.287466623,"l":322.4623763866,"c":323.4476916682,"v":257246.291441845,"t":1705496400}
+{"o":323.4476916682,"h":329.0663997899,"l":319.0435668608,"c":325.4585899498,"v":430638.2930517267,"t":1705500000}
+{"o":325.4585899498,"h":328.4437859816,"l":317.9521596727,"c":319.4839432255,"v":458459.0212698111,"t":1705503600}
+{"o":319.4839432255,"h":334.0028801354,"l":308.4235593234,"c":323.4324478619,"v":458858.6446029397,"t":1705507200}
+{"o":323.4324478619,"h":325.2108079073,"l":319.0755654389,"c":324.4927050314,"v":337913.1615604929,"t":1705510800}
+{"o":324.4927050314,"h":329.0960855987,"l":321.5616080904,"c":328.8617629434,"v":330118.4626049746,"t":1705514400}
+{"o":328.8617629434,"h":330.9845953439,"l":326.5414108218,"c":330.0423586071,"v":451711.1148034146,"t":1705518000}
+{"o":330.0423586071,"h":333.6409152944,"l":328.7512159025,"c":331.9521978889,"v":373567.7484738327,"t":1705521600}
+{"o":331.9521978889,"h":334.8029430322,"l":329.8538422661,"c":333.5287373275,"v":324575.6377273223,"t":1705525200}
+{"o":333.5287373275,"h":333.9546775969,"l":325.5849583047,"c":328.7241547491,"v":370075.3958481178,"t":1705528800}
+{"o":328.7241547491,"h":332.9094123398,"l":326.0148567313,"c":331.8883777177,"v":438535.2602155787,"t":1705532400}
+{"o":331.8883777177,"h":335.7393185085,"l":326.1573292549,"c":328.4113178091,"v":432599.8309725829,"t":1705536000}
+{"o":328.4113178091,"h":329.2947121552,"l":323.8888535643,"c":326.0215424466,"v":304596.310243657,"t":1705539600}
+{"o":326.0215424466,"h":328.9555476074,"l":325.0217027985,"c":328.2507070679,"v":275523.6958552842,"t":1705543200}
+{"o":328.2507070679,"h":328.5879203241,"l":324.0669996576,"c":324.938918966,"v":270865.6434970211,"t":1705546800}
+{"o":324.938918966,"h":326.5375633153,"l":322.4178857683,"c":324.4627207088,"v":198580.7463388382,"t":1705550400}
+{"o":324.4627207088,"h":329.7190670653,"l":324.0886011299,"c":329.4353304682,"v":191812.6604706699,"t":1705554000}
+{"o":329.4353304682,"h":331.8686379861,"l":328.7531800482,"c":331.4615452841,"v":238551.223126385,"t":1705557600}
+{"o":331.4615452841,"h":332.5179318876,"l":327.0312526517,"c":329.6658085194,"v":386072.4588450277,"t":1705561200}
+{"o":329.6658085194,"h":331.1930092158,"l":328.5489983139,"c":329.2944008942,"v":277034.3154001324,"t":1705564800}
+{"o":329.2944008942,"h":330.2890874776,"l":326.6412425962,"c":326.8031210911,"v":235027.1510396404,"t":1705568400}
+{"o":326.8031210911,"h":328.4742511738,"l":321.8665900865,"c":322.2517889162,"v":240710.9016036114,"t":1705572000}
+{"o":322.2517889162,"h":324.0874480371,"l":322.0529015132,"c":323.8850485996,"v":230140.4345944284,"t":1705575600}
+{"o":323.8850485996,"h":323.9075006971,"l":317.4610084654,"c":319.9638416523,"v":234143.3693717884,"t":1705579200}
+{"o":319.9638416523,"h":323.625074324,"l":314.6549815008,"c":322.102373963,"v":285575.0874206129,"t":1705582800}
+{"o":322.102373963,"h":324.8019569665,"l":321.2987932201,"c":324.2206421928,"v":264160.8733147121,"t":1705586400}
+{"o":324.2206421928,"h":324.6339025687,"l":320.2664312177,"c":321.2702520675,"v":288456.3601235502,"t":1705590000}
+{"o":321.2702520675,"h":322.0985130359,"l":310.062514853,"c":313.4259742008,"v":542242.7488601439,"t":1705593600}
+{"o":313.4259742008,"h":320.1674554828,"l":308.9304247312,"c":318.3016882285,"v":551025.81998264,"t":1705597200}
+{"o":318.3016882285,"h":319.6272896732,"l":306.8259535614,"c":310.8968841507,"v":408157.3051158649,"t":1705600800}
+{"o":310.8968841507,"h":311.98114437,"l":300.1598940478,"c":302.7355102585,"v":478713.000585918,"t":1705604400}
+{"o":302.7355102585,"h":310.7181890159,"l":302.735367958,"c":307.7746546006,"v":460871.425604921,"t":1705608000}
+{"o":307.7746546006,"h":309.8967656564,"l":306.2082783676,"c":308.6975421411,"v":334422.1016162322,"t":1705611600}
+{"o":308.6975421411,"h":311.3899144592,"l":307.9217484478,"c":310.5631015275,"v":285716.1852153206,"t":1705615200}
+{"o":310.5631015275,"h":311.2737541729,"l":308.022838094,"c":309.7862669098,"v":310586.3493123675,"t":1705618800}
+{"o":309.7862669098,"h":311.0229683539,"l":307.307862106,"c":308.9139212395,"v":266859.2263837238,"t":1705622400}
+{"o":308.9139212395,"h":309.1020609649,"l":304.917876865,"c":306.7613902169,"v":245051.7276157309,"t":1705626000}
+{"o":306.7613902169,"h":307.5548173018,"l":303.2169290716,"c":303.5905400243,"v":257430.086156893,"t":1705629600}
+{"o":303.5905400243,"h":305.9163356913,"l":300.3241141355,"c":305.251785207,"v":298587.4472413568,"t":1705633200}
+{"o":305.251785207,"h":308.3289580766,"l":304.63433772,"c":307.8230432082,"v":180312.6247846338,"t":1705636800}
+{"o":307.8230432082,"h":309.692775155,"l":306.516614265,"c":308.3450648177,"v":148620.8064725222,"t":1705640400}
+{"o":308.3450648177,"h":312.3481024241,"l":308.1728790246,"c":312.0323205777,"v":166701.5452946739,"t":1705644000}
+{"o":312.0323205777,"h":312.9513461212,"l":309.2855135363,"c":310.0044543581,"v":148042.4376853477,"t":1705647600}
+{"o":310.0044543581,"h":310.8856326251,"l":307.8808603676,"c":310.2844411425,"v":130919.8851382885,"t":1705651200}
+{"o":310.2844411425,"h":311.9243012293,"l":308.7115302229,"c":310.4118542649,"v":132704.0148646558,"t":1705654800}
+{"o":310.4118542649,"h":313.10314504,"l":309.73628894,"c":311.8604379701,"v":144981.9042749557,"t":1705658400}
+{"o":311.8604379701,"h":312.4457503769,"l":309.7390993823,"c":310.938558244,"v":156022.3251759838,"t":1705662000}
+{"o":310.938558244,"h":310.9493869933,"l":308.2650222054,"c":309.1774573485,"v":153325.1079982018,"t":1705665600}
+{"o":309.1774573485,"h":310.9349190792,"l":307.7720560331,"c":309.032949065,"v":197941.2621978087,"t":1705669200}
+{"o":309.032949065,"h":314.1278489794,"l":302.6242710325,"c":304.3749927783,"v":372561.5851384535,"t":1705672800}
+{"o":304.3749927783,"h":309.5308031949,"l":298.182892648,"c":300.6239692489,"v":539371.2803112462,"t":1705676400}
+{"o":300.6239692489,"h":308.9048944484,"l":286.5465958393,"c":291.2150727664,"v":800672.4781538161,"t":1705680000}
+{"o":291.2150727664,"h":301.3879939871,"l":290.4216338607,"c":301.349861388,"v":517981.533450108,"t":1705683600}
+{"o":301.349861388,"h":309.0446349255,"l":292.0268617973,"c":299.7646923724,"v":493600.2628598366,"t":1705687200}
+{"o":299.7646923724,"h":310.0541118439,"l":298.0985988004,"c":303.2345452881,"v":359888.9264623327,"t":1705690800}
+{"o":303.2345452881,"h":305.6793422713,"l":298.9762641331,"c":299.7609801444,"v":342157.9172644524,"t":1705694400}
+{"o":299.7609801444,"h":302.3149279612,"l":298.9604881052,"c":301.657415924,"v":292375.768211419,"t":1705698000}
+{"o":301.657415924,"h":302.3443757705,"l":299.3459610407,"c":301.1224277579,"v":269369.4609692342,"t":1705701600}
+{"o":301.1224277579,"h":302.5663923799,"l":299.9149908995,"c":301.6944812647,"v":276398.7246517441,"t":1705705200}
+{"o":301.6944812647,"h":301.6944812647,"l":296.5625779136,"c":297.0763696081,"v":282714.3695832418,"t":1705708800}
+{"o":297.0763696081,"h":303.6623118029,"l":296.6454039724,"c":302.405786343,"v":262811.1461079983,"t":1705712400}
+{"o":302.405786343,"h":302.6845779496,"l":300.1645584521,"c":301.4482664238,"v":246906.3616782295,"t":1705716000}
+{"o":301.4482664238,"h":302.1221919271,"l":300.1229720146,"c":301.6636555505,"v":261073.0393101471,"t":1705719600}
+{"o":301.6636555505,"h":301.9901965078,"l":299.8520031601,"c":299.988954577,"v":225153.8277577501,"t":1705723200}
+{"o":299.988954577,"h":300.3261667022,"l":298.0177848244,"c":298.6542179091,"v":213273.447925055,"t":1705726800}
+{"o":298.6542179091,"h":299.8665420866,"l":297.2282255628,"c":298.0915596644,"v":209178.0554116735,"t":1705730400}
+{"o":298.0915596644,"h":298.6097387341,"l":295.9477706796,"c":296.1494367413,"v":182819.7484243874,"t":1705734000}
+{"o":296.1494367413,"h":297.3746126551,"l":294.7553956078,"c":295.881788676,"v":218782.9644658353,"t":1705737600}
+{"o":295.881788676,"h":296.9902218354,"l":293.6430483601,"c":294.1853150883,"v":208627.3589845124,"t":1705741200}
+{"o":294.1853150883,"h":297.5147319716,"l":294.169366586,"c":296.2652290689,"v":206499.9373299698,"t":1705744800}
+{"o":296.2652290689,"h":297.3486555638,"l":294.9295465918,"c":296.4962438823,"v":215054.5725105488,"t":1705748400}
+{"o":296.4962438823,"h":297.2332677367,"l":295.1131851096,"c":296.1268208579,"v":192875.4886699879,"t":1705752000}
+{"o":296.1268208579,"h":297.2409299723,"l":295.7850245586,"c":296.7695710132,"v":216377.4234908221,"t":1705755600}
+{"o":296.7695710132,"h":296.8847268619,"l":293.4137397318,"c":293.5733081202,"v":267018.9958526386,"t":1705759200}
+{"o":293.5733081202,"h":295.1004096983,"l":290.8818009606,"c":292.9025561575,"v":295709.7376811836,"t":1705762800}
+{"o":292.9025561575,"h":294.6692315351,"l":292.5329033022,"c":293.4479685473,"v":258385.910775969,"t":1705766400}
+{"o":293.4479685473,"h":305.4926754354,"l":293.1511350711,"c":304.3169596284,"v":289560.499200432,"t":1705770000}
+{"o":304.3169596284,"h":308.0106397572,"l":301.5082544875,"c":304.2676904598,"v":296343.7573700289,"t":1705773600}
+{"o":304.2676904598,"h":305.3826585913,"l":303.0323732369,"c":303.9774491571,"v":235924.3181873297,"t":1705777200}
+{"o":303.9774491571,"h":307.3120727395,"l":302.9281512428,"c":306.3250089837,"v":235772.2654000748,"t":1705780800}
+{"o":306.3250089837,"h":308.4094186961,"l":298.0783422499,"c":303.5606931957,"v":240673.9030869959,"t":1705784400}
+{"o":303.5606931957,"h":305.7520409038,"l":299.6599279594,"c":301.389455063,"v":240158.124716759,"t":1705788000}
+{"o":301.389455063,"h":301.389455063,"l":298.9045023013,"c":300.4179770003,"v":233395.1800626671,"t":1705791600}
+{"o":300.4179770003,"h":300.8262180096,"l":297.2307110397,"c":297.8982138845,"v":307533.8149792759,"t":1705795200}
+{"o":297.8982138845,"h":299.3165636835,"l":297.504462972,"c":298.073499525,"v":238625.2997780345,"t":1705798800}
+{"o":298.073499525,"h":300.3713965545,"l":298.073499525,"c":299.9965746593,"v":208407.3201634477,"t":1705802400}
+{"o":299.9965746593,"h":301.7313975007,"l":299.4820807828,"c":300.3570401469,"v":211433.5781866615,"t":1705806000}
+{"o":300.3570401469,"h":300.9901023469,"l":298.7383703029,"c":299.1146122782,"v":189790.5068294067,"t":1705809600}
+{"o":299.1146122782,"h":299.4806802439,"l":297.9550481218,"c":298.2815396122,"v":185440.390921279,"t":1705813200}
+{"o":298.2815396122,"h":298.4291791063,"l":297.005440437,"c":297.3282306824,"v":184859.5549046485,"t":1705816800}
+{"o":297.3282306824,"h":299.2330604643,"l":297.0059170853,"c":298.8359651921,"v":177106.8190823173,"t":1705820400}
+{"o":298.8359651921,"h":300.4407662046,"l":298.1089886269,"c":299.2064936097,"v":225156.0200987856,"t":1705824000}
+{"o":299.2064936097,"h":301.8807253501,"l":299.2064936097,"c":301.8807253501,"v":188111.8650196293,"t":1705827600}
+{"o":301.8807253501,"h":303.8288245969,"l":300.7241956792,"c":302.6997844142,"v":200854.9519941355,"t":1705831200}
+{"o":302.6997844142,"h":306.858380782,"l":298.735018038,"c":305.0459560185,"v":168818.2501440408,"t":1705834800}
+{"o":305.0459560185,"h":306.5024941449,"l":304.7472151855,"c":304.9036355917,"v":175750.985017256,"t":1705838400}
+{"o":304.9036355917,"h":306.1619037188,"l":304.2271157795,"c":306.0467824655,"v":262637.9927901282,"t":1705842000}
+{"o":306.0467824655,"h":306.7415059743,"l":304.919508166,"c":305.7797900428,"v":198234.8655934791,"t":1705845600}
+{"o":305.7797900428,"h":306.3044240383,"l":301.3394999377,"c":302.9028629412,"v":331839.9507594432,"t":1705849200}
+{"o":302.9028629412,"h":303.168640238,"l":300.324748574,"c":302.4259373199,"v":257451.4784899899,"t":1705852800}
+{"o":302.4259373199,"h":303.3120432736,"l":301.6553185277,"c":302.6100183538,"v":202281.4045710399,"t":1705856400}
+{"o":302.6100183538,"h":304.1639145372,"l":302.0401400895,"c":303.5984240946,"v":209333.0892822966,"t":1705860000}
+{"o":303.5984240946,"h":303.8189035662,"l":301.9899085382,"c":302.7975835397,"v":224018.0946285589,"t":1705863600}
+{"o":302.7975835397,"h":302.9124978229,"l":300.3326432075,"c":300.7777039013,"v":254750.6463934039,"t":1705867200}
+{"o":300.7777039013,"h":303.602323428,"l":300.5498113631,"c":303.1686045074,"v":311857.7013357276,"t":1705870800}
+{"o":303.1686045074,"h":303.5597865796,"l":299.0226564667,"c":299.7475075287,"v":252289.6717108463,"t":1705874400}
+{"o":299.7475075287,"h":300.3973562353,"l":297.2797025767,"c":298.3099100413,"v":241595.2767148274,"t":1705878000}
+{"o":298.3099100413,"h":300.9056873915,"l":296.7064665697,"c":299.3138962179,"v":241996.2375600052,"t":1705881600}
+{"o":299.3138962179,"h":302.3618258661,"l":294.5808591896,"c":296.7793809543,"v":308799.8277191842,"t":1705885200}
+{"o":296.7793809543,"h":298.4374684838,"l":293.2000979374,"c":294.3091628148,"v":277726.114605101,"t":1705888800}
+{"o":294.3091628148,"h":295.4586456319,"l":290.8623414704,"c":294.2979058026,"v":297783.4980060665,"t":1705892400}
+{"o":294.2979058026,"h":294.7915672133,"l":290.0910873984,"c":291.9520015551,"v":228557.2315201907,"t":1705896000}
+{"o":291.9520015551,"h":296.9489266535,"l":290.6838849665,"c":296.3686363214,"v":207967.3050892014,"t":1705899600}
+{"o":296.3686363214,"h":297.0340031609,"l":294.8661162044,"c":295.888772393,"v":152702.9590792782,"t":1705903200}
+{"o":295.888772393,"h":296.0993449351,"l":292.9906352619,"c":293.8073077879,"v":164644.7423824537,"t":1705906800}
+{"o":293.8073077879,"h":299.0775028949,"l":288.2926030149,"c":290.2547976387,"v":255014.1382768644,"t":1705910400}
+{"o":290.2547976387,"h":292.7756541602,"l":287.1442601352,"c":288.2147224787,"v":254119.1848497469,"t":1705914000}
+{"o":288.2147224787,"h":294.3204629803,"l":284.6418713606,"c":289.6099445283,"v":350972.4405614432,"t":1705917600}
+{"o":289.6099445283,"h":293.4779349687,"l":289.13920917,"c":291.8362725068,"v":223357.5886435605,"t":1705921200}
+{"o":291.8362725068,"h":293.2393200948,"l":289.1925000442,"c":293.0554608721,"v":217907.0302994636,"t":1705924800}
+{"o":293.0554608721,"h":299.0229081558,"l":292.225978533,"c":292.9639402915,"v":279038.7905332151,"t":1705928400}
+{"o":292.9639402915,"h":293.1587579227,"l":285.836783994,"c":288.6745849902,"v":337080.7408718414,"t":1705932000}
+{"o":288.6745849902,"h":289.3525804613,"l":282.2850850139,"c":288.0334208921,"v":461359.032850143,"t":1705935600}
+{"o":288.0334208921,"h":289.9993173183,"l":282.4393501141,"c":284.0015091912,"v":368363.686660344,"t":1705939200}
+{"o":284.0015091912,"h":288.4931164506,"l":283.177261359,"c":286.5886103028,"v":341028.9048776141,"t":1705942800}
+{"o":286.5886103028,"h":288.120130538,"l":279.7243034158,"c":284.0406017034,"v":414220.9612478925,"t":1705946400}
+{"o":284.0406017034,"h":286.8314882768,"l":271.2776823957,"c":276.4623986084,"v":807953.4661790305,"t":1705950000}
+{"o":276.4623986084,"h":287.6212764629,"l":275.8653482727,"c":283.1680727394,"v":466378.4075203339,"t":1705953600}
+{"o":283.1680727394,"h":283.2143057167,"l":277.920402671,"c":279.403942543,"v":316461.4221930639,"t":1705957200}
+{"o":279.403942543,"h":284.1583890142,"l":276.0522984886,"c":280.04313804,"v":318727.798532963,"t":1705960800}
+{"o":280.04313804,"h":283.9080179648,"l":270.8064555012,"c":275.7601071078,"v":326648.1865281239,"t":1705964400}
+{"o":275.7601071078,"h":279.8428685344,"l":274.5496785577,"c":278.7027406883,"v":336944.2653663297,"t":1705968000}
+{"o":278.7027406883,"h":279.4066500822,"l":275.3128967626,"c":277.2784935057,"v":232970.1472077874,"t":1705971600}
+{"o":277.2784935057,"h":281.3980686468,"l":276.8956745019,"c":281.3980686468,"v":217078.3188461552,"t":1705975200}
+{"o":281.3980686468,"h":282.9296033533,"l":279.3848309817,"c":280.3102970095,"v":219838.8015526459,"t":1705978800}
+{"o":280.3102970095,"h":282.9938977236,"l":280.3102970095,"c":281.0213534659,"v":213159.1981478234,"t":1705982400}
+{"o":281.0213534659,"h":282.0736025597,"l":280.2276232425,"c":281.266797719,"v":238880.4487802,"t":1705986000}
+{"o":281.266797719,"h":281.266797719,"l":278.4568878641,"c":278.7144608097,"v":206169.271969889,"t":1705989600}
+{"o":278.7144608097,"h":279.1845630284,"l":270.6597565814,"c":272.4393063401,"v":247543.5933952741,"t":1705993200}
+{"o":272.4393063401,"h":281.8302079711,"l":265.5506725079,"c":267.3608775129,"v":440861.9965481496,"t":1705996800}
+{"o":267.3608775129,"h":274.9979206401,"l":246.7839764661,"c":266.21550548,"v":529510.534860884,"t":1706000400}
+{"o":266.21550548,"h":270.834704639,"l":262.7377999998,"c":263.411902905,"v":304212.2221315412,"t":1706004000}
+{"o":263.411902905,"h":266.6148387939,"l":261.8248674839,"c":265.6570096024,"v":396239.4981164921,"t":1706007600}
+{"o":265.6570096024,"h":269.2244688996,"l":261.8629769922,"c":266.0810832652,"v":390611.3120016439,"t":1706011200}
+{"o":266.0810832652,"h":267.3229260187,"l":262.2446523854,"c":263.2289045257,"v":284035.3716987598,"t":1706014800}
+{"o":263.2289045257,"h":276.618498973,"l":258.5040171822,"c":267.6532539984,"v":518130.8632453553,"t":1706018400}
+{"o":267.6532539984,"h":274.9287253787,"l":262.1670127338,"c":273.1011069576,"v":591443.9809987654,"t":1706022000}
+{"o":273.1011069576,"h":275.4898894287,"l":269.3470529664,"c":274.7269165074,"v":381829.7077299063,"t":1706025600}
+{"o":274.7269165074,"h":276.7216282463,"l":268.3571899606,"c":272.0551907876,"v":417837.2510742793,"t":1706029200}
+{"o":272.0551907876,"h":275.5385071332,"l":263.8468533695,"c":268.0910446053,"v":355956.284013403,"t":1706032800}
+{"o":268.0910446053,"h":269.7252217996,"l":266.5864664326,"c":266.6946443389,"v":279506.6841683209,"t":1706036400}
+{"o":266.6946443389,"h":270.85437012,"l":265.0940343146,"c":267.7120846759,"v":256928.848422213,"t":1706040000}
+{"o":267.7120846759,"h":269.0027832985,"l":264.7305924624,"c":266.6566728665,"v":268691.7072033031,"t":1706043600}
+{"o":266.6566728665,"h":273.0931580273,"l":266.4022352223,"c":272.2810710132,"v":255322.7026593556,"t":1706047200}
+{"o":272.2810710132,"h":279.0211172922,"l":268.5230425663,"c":274.3562810774,"v":333673.3103836084,"t":1706050800}
+{"o":274.3562810774,"h":279.0552476735,"l":271.9557314342,"c":278.0718781049,"v":420160.9387815428,"t":1706054400}
+{"o":278.0718781049,"h":279.0267749131,"l":272.7868930711,"c":272.9700555756,"v":282904.9369099195,"t":1706058000}
+{"o":272.9700555756,"h":276.5775625936,"l":272.4876351025,"c":274.6192420681,"v":263874.6984074236,"t":1706061600}
+{"o":274.6192420681,"h":275.0777076149,"l":271.312541621,"c":271.7310352953,"v":387830.7898023695,"t":1706065200}
+{"o":271.7310352953,"h":273.9372787934,"l":271.0618452441,"c":272.0387070563,"v":262759.4951553083,"t":1706068800}
+{"o":272.0387070563,"h":280.1448871109,"l":271.655912201,"c":275.573424407,"v":236965.5857516947,"t":1706072400}
+{"o":275.573424407,"h":280.4633241146,"l":272.5066800029,"c":276.7482035004,"v":211750.8235362298,"t":1706076000}
+{"o":276.7482035004,"h":286.1012386271,"l":274.9637072262,"c":280.4204262474,"v":245781.5030677108,"t":1706079600}
+{"o":280.4204262474,"h":286.9470946825,"l":279.6669848358,"c":284.3370616541,"v":245047.5782654047,"t":1706083200}
+{"o":284.3370616541,"h":286.3067364568,"l":282.9200030527,"c":284.7429517797,"v":227355.8417612196,"t":1706086800}
+{"o":284.7429517797,"h":290.7043689178,"l":280.8141617285,"c":284.9968322378,"v":263884.4661462305,"t":1706090400}
+{"o":284.9968322378,"h":289.545255142,"l":281.3762166768,"c":283.4338564302,"v":204428.175827826,"t":1706094000}
+{"o":283.4338564302,"h":289.2231278795,"l":281.4427542006,"c":282.7727677482,"v":263184.7925965864,"t":1706097600}
+{"o":282.7727677482,"h":283.692671577,"l":279.2736739586,"c":280.7533190909,"v":270839.4556080387,"t":1706101200}
+{"o":280.7533190909,"h":284.4975822509,"l":277.927302709,"c":280.4987532634,"v":360208.5390298822,"t":1706104800}
+{"o":280.4987532634,"h":288.4232605829,"l":278.7575768307,"c":287.1631135758,"v":295960.4495923689,"t":1706108400}
+{"o":287.1631135758,"h":289.9604238055,"l":284.8730831677,"c":289.6972207369,"v":337484.4487795295,"t":1706112000}
+{"o":289.6972207369,"h":289.7628211821,"l":287.0906691535,"c":287.8113673588,"v":277511.4685282062,"t":1706115600}
+{"o":287.8113673588,"h":287.8113673588,"l":282.5666633111,"c":284.631680391,"v":287963.4430226443,"t":1706119200}
+{"o":284.631680391,"h":285.6772070417,"l":283.3459355945,"c":285.2257793958,"v":233857.2255425061,"t":1706122800}
+{"o":285.2257793958,"h":288.428164943,"l":283.5869148029,"c":284.0755776716,"v":320899.2980681771,"t":1706126400}
+{"o":284.0755776716,"h":288.7990511307,"l":283.6723579094,"c":287.6483856488,"v":275524.3858058434,"t":1706130000}
+{"o":287.6483856488,"h":292.1584723205,"l":286.9796027371,"c":290.9412871375,"v":262366.2147366134,"t":1706133600}
+{"o":290.9412871375,"h":297.2330914233,"l":290.6209664192,"c":295.1952884974,"v":330304.803970733,"t":1706137200}
+{"o":295.1952884974,"h":297.9202646032,"l":294.1403516589,"c":297.5882789887,"v":331687.8954484567,"t":1706140800}
+{"o":297.5882789887,"h":297.5926191286,"l":291.6945686777,"c":292.2591197887,"v":239692.227639586,"t":1706144400}
+{"o":292.2591197887,"h":294.9257358009,"l":291.7516089775,"c":292.5411668844,"v":224385.9143288191,"t":1706148000}
+{"o":292.5411668844,"h":294.8387194101,"l":291.7992040041,"c":293.7110453368,"v":199461.253998353,"t":1706151600}
+{"o":293.7110453368,"h":294.6537131759,"l":290.2262978514,"c":291.6293495475,"v":237218.567150234,"t":1706155200}
+{"o":291.6293495475,"h":291.6293495475,"l":288.4627886255,"c":289.6947150069,"v":228625.45140655,"t":1706158800}
+{"o":289.6947150069,"h":294.6175861701,"l":289.247826568,"c":293.9485223246,"v":210833.3120833796,"t":1706162400}
+{"o":293.9485223246,"h":294.1337795381,"l":291.958825267,"c":293.2097789348,"v":194585.2590898973,"t":1706166000}
+{"o":293.2097789348,"h":294.0060537417,"l":291.3253299977,"c":291.5753554921,"v":199831.3126490663,"t":1706169600}
+{"o":291.5753554921,"h":292.9719180584,"l":289.618974275,"c":289.8699548228,"v":156022.1515487718,"t":1706173200}
+{"o":289.8699548228,"h":292.8138842279,"l":287.8522090338,"c":292.7460177624,"v":177441.326938128,"t":1706176800}
+{"o":292.7460177624,"h":296.931169178,"l":291.4290551974,"c":295.7551979788,"v":231481.6568994921,"t":1706180400}
+{"o":295.7551979788,"h":297.0200672327,"l":287.8671186031,"c":289.5126011782,"v":251014.3136552079,"t":1706184000}
+{"o":289.5126011782,"h":290.4607496902,"l":287.5079055849,"c":289.6743076003,"v":227272.5553850816,"t":1706187600}
+{"o":289.6743076003,"h":294.1992621377,"l":288.5691740798,"c":293.1230351309,"v":264707.1927832011,"t":1706191200}
+{"o":293.1230351309,"h":293.1386150297,"l":285.6001171726,"c":287.2578101994,"v":362943.5171495305,"t":1706194800}
+{"o":287.2578101994,"h":288.7431234048,"l":284.837806594,"c":285.1664827351,"v":298159.7315625844,"t":1706198400}
+{"o":285.1664827351,"h":287.1240720662,"l":282.9364761952,"c":286.1437999815,"v":310355.9968481839,"t":1706202000}
+{"o":286.1437999815,"h":291.4940175268,"l":286.1437999815,"c":287.9350031776,"v":344222.0638135574,"t":1706205600}
+{"o":287.9350031776,"h":294.7283740789,"l":286.0096889532,"c":290.6694540642,"v":299028.2381952726,"t":1706209200}
+{"o":290.6694540642,"h":290.7536301223,"l":286.4779009763,"c":288.0010285453,"v":280271.6233206333,"t":1706212800}
+{"o":288.0010285453,"h":289.5851130067,"l":286.7987269234,"c":288.2986709439,"v":297998.4145733067,"t":1706216400}
+{"o":288.2986709439,"h":289.6023312816,"l":286.1609058745,"c":288.8183051794,"v":219314.4612004179,"t":1706220000}
+{"o":288.8183051794,"h":289.8649110884,"l":286.6719316398,"c":287.3852436677,"v":224851.5753566938,"t":1706223600}
+{"o":287.3852436677,"h":289.8380118395,"l":285.3978806509,"c":288.000505519,"v":229053.0409519527,"t":1706227200}
+{"o":288.000505519,"h":288.000505519,"l":284.7069878687,"c":285.9836531454,"v":243865.1723902077,"t":1706230800}
+{"o":285.9836531454,"h":291.8348460671,"l":285.7068992354,"c":291.3260396165,"v":232788.3867054565,"t":1706234400}
+{"o":291.3260396165,"h":292.0378526024,"l":289.787659655,"c":291.0720112976,"v":185071.1289614498,"t":1706238000}
+{"o":291.0720112976,"h":292.8002907949,"l":290.5426342304,"c":291.027667012,"v":186956.5081766846,"t":1706241600}
+{"o":291.027667012,"h":291.3135052143,"l":289.5080309561,"c":290.2190414778,"v":198907.2304875743,"t":1706245200}
+{"o":290.2190414778,"h":291.5558015957,"l":288.5018881409,"c":289.0052685608,"v":203478.9174491156,"t":1706248800}
+{"o":289.0052685608,"h":289.6072607218,"l":287.229720212,"c":288.1529735182,"v":245800.2428965379,"t":1706252400}
+{"o":288.1529735182,"h":291.6157520885,"l":288.1529735182,"c":290.4005125502,"v":214901.2731571564,"t":1706256000}
+{"o":290.4005125502,"h":293.5979906919,"l":289.4435183689,"c":289.7297212565,"v":178854.2983952275,"t":1706259600}
+{"o":289.7297212565,"h":300.3243393664,"l":288.419286586,"c":298.6543157643,"v":258530.0575342709,"t":1706263200}
+{"o":298.6543157643,"h":304.8617164131,"l":298.6543157643,"c":303.4230373275,"v":341291.8071097328,"t":1706266800}
+{"o":303.4230373275,"h":304.3552580119,"l":298.6926734268,"c":299.4076822845,"v":271319.6936317842,"t":1706270400}
+{"o":299.4076822845,"h":301.608866664,"l":297.616855131,"c":298.3702811488,"v":219780.9365314799,"t":1706274000}
+{"o":298.3702811488,"h":303.6699294213,"l":298.1818221243,"c":303.4058000117,"v":306024.8129754285,"t":1706277600}
+{"o":303.4058000117,"h":305.6338491708,"l":300.3743603761,"c":304.7911442703,"v":463402.3542244172,"t":1706281200}
+{"o":304.7911442703,"h":310.1698407484,"l":304.3594681182,"c":307.5310298203,"v":520444.8469809402,"t":1706284800}
+{"o":307.5310298203,"h":308.604796928,"l":304.9163740271,"c":307.3560947659,"v":330575.6065240388,"t":1706288400}
+{"o":307.3560947659,"h":308.8870605718,"l":305.2898997504,"c":307.1982354375,"v":289713.2601399751,"t":1706292000}
+{"o":307.1982354375,"h":307.3647006715,"l":305.0035591311,"c":306.2384543696,"v":285520.5888439463,"t":1706295600}
+{"o":306.2384543696,"h":308.8819318812,"l":303.3754741888,"c":303.9672034497,"v":320940.7682839211,"t":1706299200}
+{"o":303.9672034497,"h":305.2415773411,"l":302.2790195575,"c":304.2999944139,"v":289305.8689534924,"t":1706302800}
+{"o":304.2999944139,"h":305.3354060202,"l":301.8073775279,"c":304.131275571,"v":317477.0466399426,"t":1706306400}
+{"o":304.131275571,"h":304.6738527552,"l":302.4732156838,"c":303.6703287723,"v":296743.8785941057,"t":1706310000}
+{"o":303.6703287723,"h":306.1520301161,"l":299.8818575744,"c":305.0740434553,"v":254906.411708086,"t":1706313600}
+{"o":305.0740434553,"h":307.973471641,"l":303.3366467527,"c":304.7245565001,"v":262113.9282315377,"t":1706317200}
+{"o":304.7245565001,"h":307.4988838991,"l":304.3575406099,"c":305.8598032659,"v":214566.1941857884,"t":1706320800}
+{"o":305.8598032659,"h":306.4215648288,"l":304.2010416049,"c":304.7151651017,"v":252010.333861597,"t":1706324400}
+{"o":304.7151651017,"h":304.953959042,"l":303.3759025963,"c":304.4562704895,"v":230041.6253728893,"t":1706328000}
+{"o":304.4562704895,"h":309.2987906556,"l":300.2650209727,"c":305.4801101411,"v":234818.2619525699,"t":1706331600}
+{"o":305.4801101411,"h":306.559731061,"l":304.0982474074,"c":304.9860327029,"v":227970.267457711,"t":1706335200}
+{"o":304.9860327029,"h":305.7044009584,"l":302.8926346164,"c":304.4053011969,"v":238680.7697036903,"t":1706338800}
+{"o":304.4053011969,"h":305.1247439195,"l":302.7230268262,"c":303.162341182,"v":165532.7080994356,"t":1706342400}
+{"o":303.162341182,"h":309.4959728167,"l":296.7986706322,"c":300.666104691,"v":190195.2596637416,"t":1706346000}
+{"o":300.666104691,"h":302.1371610697,"l":300.3632873837,"c":301.0438371909,"v":156267.5804872897,"t":1706349600}
+{"o":301.0438371909,"h":301.566894299,"l":300.4314072825,"c":301.3997983565,"v":206901.5677458353,"t":1706353200}
+{"o":301.3997983565,"h":302.0792147623,"l":300.1795302821,"c":301.6921019687,"v":149130.3652870141,"t":1706356800}
+{"o":301.6921019687,"h":303.1063734278,"l":300.8286107223,"c":301.8198771029,"v":181940.7564645502,"t":1706360400}
+{"o":301.8198771029,"h":305.2256752922,"l":301.375362053,"c":303.403071841,"v":257293.7774717646,"t":1706364000}
+{"o":303.403071841,"h":304.5899338019,"l":302.8382399476,"c":303.7528301311,"v":219745.0211975507,"t":1706367600}
+{"o":303.7528301311,"h":305.9204985303,"l":301.9816746269,"c":302.4253790738,"v":226538.381844326,"t":1706371200}
+{"o":302.4253790738,"h":305.2109704679,"l":302.1300468472,"c":304.5023903071,"v":185154.1463673618,"t":1706374800}
+{"o":304.5023903071,"h":306.7382066995,"l":304.2011035394,"c":305.401358111,"v":186816.5274525805,"t":1706378400}
+{"o":305.401358111,"h":307.1353692993,"l":305.1709255301,"c":306.0729400628,"v":179514.2419817037,"t":1706382000}
+{"o":306.0729400628,"h":307.0631505846,"l":305.4937691961,"c":306.7993309715,"v":191861.8347494392,"t":1706385600}
+{"o":306.7993309715,"h":308.215781905,"l":305.8919265608,"c":307.5265616611,"v":215504.5567493171,"t":1706389200}
+{"o":307.5265616611,"h":308.178448303,"l":306.2852717066,"c":308.178448303,"v":206053.0514461066,"t":1706392800}
+{"o":308.178448303,"h":310.7598749556,"l":297.8411466036,"c":300.3360241785,"v":216208.6305030809,"t":1706396400}
+{"o":300.3360241785,"h":300.8004801651,"l":297.5062797967,"c":298.6927056012,"v":210173.6780605355,"t":1706400000}
+{"o":298.6927056012,"h":302.4918498697,"l":298.4780264092,"c":299.4753386992,"v":254048.8194670134,"t":1706403600}
+{"o":299.4753386992,"h":301.0791661939,"l":298.8495131954,"c":300.3067679538,"v":242062.8824456449,"t":1706407200}
+{"o":300.3067679538,"h":307.9883832222,"l":299.9960961311,"c":307.6968492749,"v":298408.7524776714,"t":1706410800}
+{"o":307.6968492749,"h":318.5421457055,"l":307.0446766063,"c":313.6448039093,"v":343572.0078365335,"t":1706414400}
+{"o":313.6448039093,"h":313.9799255287,"l":309.1964855345,"c":310.9881718155,"v":272705.3133111864,"t":1706418000}
+{"o":310.9881718155,"h":321.6152677602,"l":308.0439849588,"c":314.9365634648,"v":221171.1193116657,"t":1706421600}
+{"o":314.9365634648,"h":316.531249495,"l":314.559536896,"c":315.5350849485,"v":187603.6530837957,"t":1706425200}
+{"o":315.5350849485,"h":319.8686755495,"l":314.8728804112,"c":317.8305580507,"v":201122.699443558,"t":1706428800}
+{"o":317.8305580507,"h":322.8079387683,"l":314.9918083636,"c":317.4224918547,"v":232914.7238504553,"t":1706432400}
+{"o":317.4224918547,"h":324.8657980811,"l":317.397307039,"c":322.9642437828,"v":295820.4260756591,"t":1706436000}
+{"o":322.9642437828,"h":323.9170956937,"l":318.682851524,"c":321.3620911096,"v":259068.3063265992,"t":1706439600}
+{"o":321.3620911096,"h":334.1491475731,"l":316.3304318053,"c":323.3152294835,"v":350154.1559870499,"t":1706443200}
+{"o":323.3152294835,"h":325.5919720702,"l":321.4120074985,"c":322.1901802886,"v":333807.9002928157,"t":1706446800}
+{"o":322.1901802886,"h":324.5832922405,"l":319.5075519766,"c":319.7500426501,"v":309010.3583798098,"t":1706450400}
+{"o":319.7500426501,"h":323.4861981134,"l":319.5511839558,"c":320.8827067324,"v":353937.9225304053,"t":1706454000}
+{"o":320.8827067324,"h":323.3310148111,"l":319.2242658197,"c":320.9275150065,"v":265639.342789026,"t":1706457600}
+{"o":320.9275150065,"h":320.9275150065,"l":315.3411416704,"c":316.3808380035,"v":309089.9160432533,"t":1706461200}
+{"o":316.3808380035,"h":316.6440159176,"l":312.9191151102,"c":313.5877734627,"v":321149.6322977619,"t":1706464800}
+{"o":313.5877734627,"h":315.7673586458,"l":305.2220544559,"c":311.1166161422,"v":392681.6819933996,"t":1706468400}
+{"o":311.1166161422,"h":314.6496044742,"l":307.7279830356,"c":313.7228053565,"v":393720.9787321934,"t":1706472000}
+{"o":313.7228053565,"h":316.829944866,"l":312.3878615468,"c":315.6995839749,"v":310473.6968104217,"t":1706475600}
+{"o":315.6995839749,"h":316.1145528092,"l":311.6859018988,"c":311.9514709455,"v":329109.6358879216,"t":1706479200}
+{"o":311.9514709455,"h":317.0041348185,"l":310.9614249707,"c":316.4318373442,"v":364816.815998546,"t":1706482800}
+{"o":316.4318373442,"h":316.4318373442,"l":316.4318373442,"c":316.4318373442,"v":312110.0354468178,"t":1706486400}
+{"o":316.4318373442,"h":319.9938033441,"l":314.4886230696,"c":318.8983065771,"v":320311.8220123854,"t":1706490000}
+{"o":318.8983065771,"h":321.3268149647,"l":317.3658227624,"c":319.4902727852,"v":320068.9487180941,"t":1706493600}
+{"o":319.4902727852,"h":325.7194978848,"l":318.8798668952,"c":321.996815981,"v":325715.3293851639,"t":1706497200}
+{"o":321.996815981,"h":322.3136396644,"l":318.9543889567,"c":319.5614840321,"v":292746.0453453579,"t":1706500800}
+{"o":319.5614840321,"h":320.8881409354,"l":316.5266479863,"c":317.0453828314,"v":241192.3371965928,"t":1706504400}
+{"o":317.0453828314,"h":320.7352465422,"l":316.942097888,"c":319.9714392577,"v":225358.3721102527,"t":1706508000}
+{"o":319.9714392577,"h":321.6774285851,"l":317.7547293572,"c":318.1635634836,"v":212205.1517328958,"t":1706511600}
+{"o":318.1635634836,"h":320.174591833,"l":316.6878664244,"c":319.2602291321,"v":244669.5976125084,"t":1706515200}
+{"o":319.2602291321,"h":321.0143033154,"l":316.9816545451,"c":319.9832823449,"v":223302.7700466166,"t":1706518800}
+{"o":319.9832823449,"h":322.1653691209,"l":318.5870778915,"c":321.4832456148,"v":172424.3807781641,"t":1706522400}
+{"o":321.4832456148,"h":322.2993878849,"l":319.3108408367,"c":320.5550077798,"v":236847.7769867895,"t":1706526000}
+{"o":320.5550077798,"h":322.1607341465,"l":317.6872226642,"c":319.242910317,"v":272740.1782446905,"t":1706529600}
+{"o":319.242910317,"h":319.242910317,"l":315.2403619108,"c":316.4822076872,"v":404283.7336199602,"t":1706533200}
+{"o":316.4822076872,"h":319.0376612437,"l":314.3310332128,"c":315.840041889,"v":372686.5619870257,"t":1706536800}
+{"o":315.840041889,"h":320.3171874545,"l":315.072791957,"c":320.1640329674,"v":241912.6273042098,"t":1706540400}
+{"o":320.1640329674,"h":334.910152015,"l":320.1640329674,"c":332.4157036341,"v":442186.3100214779,"t":1706544000}
+{"o":332.4157036341,"h":334.3016121401,"l":329.8514601751,"c":330.7155039128,"v":341736.8506288078,"t":1706547600}
+{"o":330.7155039128,"h":332.3381177241,"l":327.8877173173,"c":329.4910166009,"v":294611.2314463921,"t":1706551200}
+{"o":329.4910166009,"h":332.4973344028,"l":329.4021225414,"c":330.861279311,"v":222930.6947991944,"t":1706554800}
+{"o":330.861279311,"h":333.8016052964,"l":330.6981736049,"c":333.1670829186,"v":202200.947100598,"t":1706558400}
+{"o":333.1670829186,"h":334.0967235256,"l":332.6140708769,"c":332.6587102096,"v":200285.6746712177,"t":1706562000}
+{"o":332.6587102096,"h":334.0583069926,"l":331.3225409444,"c":332.2409594157,"v":211062.4364709613,"t":1706565600}
+{"o":332.2409594157,"h":335.3853030426,"l":331.2351231621,"c":334.5741078097,"v":256377.0252416792,"t":1706569200}
+{"o":334.5741078097,"h":335.6265999341,"l":332.2945060582,"c":332.558996953,"v":228024.3000261401,"t":1706572800}
+{"o":332.558996953,"h":338.8077426609,"l":332.2078206465,"c":338.2366208615,"v":295206.2181982913,"t":1706576400}
+{"o":338.2366208615,"h":341.4571420392,"l":336.6834262603,"c":339.3700601857,"v":259843.3161165785,"t":1706580000}
+{"o":339.3700601857,"h":341.3413839799,"l":335.5989078422,"c":336.0590545377,"v":266079.9075624443,"t":1706583600}
+{"o":336.0590545377,"h":336.9365299272,"l":333.7657470032,"c":336.2433432824,"v":183439.2006073513,"t":1706587200}
+{"o":336.2433432824,"h":339.0220702321,"l":334.977552249,"c":337.941950157,"v":204928.9994471705,"t":1706590800}
+{"o":337.941950157,"h":339.8429685687,"l":336.3109395682,"c":339.7680293084,"v":217953.0151665129,"t":1706594400}
+{"o":339.7680293084,"h":340.1595791243,"l":338.1808467485,"c":338.4182344201,"v":178572.9104460778,"t":1706598000}
+{"o":338.4182344201,"h":342.1049039755,"l":336.9946136627,"c":340.2357345237,"v":213211.8819641605,"t":1706601600}
+{"o":340.2357345237,"h":342.1780133726,"l":338.9670290675,"c":340.3358343802,"v":177326.0090938208,"t":1706605200}
+{"o":340.3358343802,"h":343.6563924846,"l":338.9240848384,"c":342.6766675242,"v":173736.0399641348,"t":1706608800}
+{"o":342.6766675242,"h":349.8123322672,"l":342.6766675242,"c":348.8104892296,"v":265946.3301317532,"t":1706612400}
+{"o":348.8104892296,"h":349.7721678045,"l":342.5187391647,"c":344.3327130545,"v":327550.3453648089,"t":1706616000}
+{"o":344.3327130545,"h":349.0286383735,"l":340.7432282096,"c":345.9091412882,"v":308784.3387471742,"t":1706619600}
+{"o":345.9091412882,"h":350.5264031359,"l":343.431425898,"c":349.221669676,"v":295723.3752845299,"t":1706623200}
+{"o":349.221669676,"h":352.6659885143,"l":346.6371930534,"c":347.2993783627,"v":398237.9420813041,"t":1706626800}
+{"o":347.2993783627,"h":347.6788635409,"l":342.2998163716,"c":346.0439480023,"v":337850.6272740231,"t":1706630400}
+{"o":346.0439480023,"h":349.1505120461,"l":345.4954035273,"c":347.2799195067,"v":280545.0579689402,"t":1706634000}
+{"o":347.2799195067,"h":348.9874048297,"l":344.2408821132,"c":348.0823257684,"v":273113.4454620202,"t":1706637600}
+{"o":348.0823257684,"h":349.982405437,"l":347.3196924805,"c":348.862946659,"v":181956.2243542099,"t":1706641200}