diff --git "a/So11111111111111111111111111111111111111112_9w6LpS7RU1DKftiwH3NgShtXbkMM1ke9iNU4g3MBXSUs.json" "b/So11111111111111111111111111111111111111112_9w6LpS7RU1DKftiwH3NgShtXbkMM1ke9iNU4g3MBXSUs.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_9w6LpS7RU1DKftiwH3NgShtXbkMM1ke9iNU4g3MBXSUs.json"
@@ -0,0 +1,9000 @@
+{"o":235.9092622868,"h":237.0312056872,"l":232.6369589541,"c":235.7818163061,"v":1455843.1871632854,"t":1731844800}
+{"o":235.7818163061,"h":235.8930289673,"l":230.7159687441,"c":232.5747348234,"v":1532679.6522670372,"t":1731848400}
+{"o":232.5747348234,"h":234.9897488042,"l":232.0690318009,"c":234.4966699206,"v":1469951.1536370395,"t":1731852000}
+{"o":234.4966699206,"h":236.2512000392,"l":233.3542406955,"c":235.0736026118,"v":1526437.4572096178,"t":1731855600}
+{"o":235.0736026118,"h":235.7805217673,"l":233.3243920453,"c":234.5486659363,"v":1566405.883958803,"t":1731859200}
+{"o":234.5486659363,"h":235.7893315108,"l":232.6375631189,"c":234.8459902656,"v":1362180.6200855395,"t":1731862800}
+{"o":234.8459902656,"h":235.3269903753,"l":232.2598674275,"c":234.0217679433,"v":1286103.1671145726,"t":1731866400}
+{"o":234.0217679433,"h":236.6093940461,"l":232.6993274564,"c":236.5137943132,"v":1378996.7946017315,"t":1731870000}
+{"o":236.5137943132,"h":238.224352838,"l":234.8599325095,"c":236.8894478838,"v":1440843.6669740584,"t":1731873600}
+{"o":236.8894478838,"h":237.7232949854,"l":233.8100963737,"c":233.9489230777,"v":1369483.7756792514,"t":1731877200}
+{"o":233.9489230777,"h":236.8334091778,"l":232.6529322433,"c":235.9817252727,"v":1382584.3602635411,"t":1731880800}
+{"o":235.9817252727,"h":239.6006490168,"l":234.389028351,"c":238.6202737008,"v":1396491.567695688,"t":1731884400}
+{"o":238.6202737008,"h":239.5794995627,"l":235.0973130294,"c":236.2859040396,"v":1461051.9759076887,"t":1731888000}
+{"o":236.2859040396,"h":240.845503981,"l":235.4825055884,"c":238.7295772083,"v":1369302.9137487141,"t":1731891600}
+{"o":238.7295772083,"h":241.1327541501,"l":238.3028881186,"c":240.6383265063,"v":1353942.9754368691,"t":1731895200}
+{"o":240.6383265063,"h":245.3247825033,"l":238.2955254545,"c":245.053270188,"v":1300800.2428759229,"t":1731898800}
+{"o":245.053270188,"h":246.2679866861,"l":241.7186524873,"c":243.6324581405,"v":1293500.480405096,"t":1731902400}
+{"o":243.6324581405,"h":245.5025901068,"l":242.5547858527,"c":244.0616228294,"v":1188028.7344866274,"t":1731906000}
+{"o":244.0616228294,"h":244.8270384687,"l":242.4086562986,"c":243.0636787461,"v":1296264.5070050256,"t":1731909600}
+{"o":243.0636787461,"h":243.5830596378,"l":240.6816777529,"c":243.1535911654,"v":1109547.1895865863,"t":1731913200}
+{"o":243.1535911654,"h":244.1689224963,"l":240.80658281,"c":243.7076519279,"v":1158325.2509113913,"t":1731916800}
+{"o":243.7076519279,"h":246.6013045614,"l":242.2591111645,"c":245.8649350718,"v":1512909.4982307288,"t":1731920400}
+{"o":245.8649350718,"h":249.4825567329,"l":244.7150573624,"c":248.5161562432,"v":1380122.4280323037,"t":1731924000}
+{"o":248.5161562432,"h":248.5161562432,"l":242.7320328099,"c":243.5072886863,"v":1478826.2953371303,"t":1731927600}
+{"o":243.5072886863,"h":245.3553372421,"l":242.4351520336,"c":244.0181629277,"v":1225192.8439391821,"t":1731931200}
+{"o":244.0181629277,"h":244.9006711161,"l":239.4950159354,"c":239.7932922283,"v":1561953.8645350658,"t":1731934800}
+{"o":239.7932922283,"h":246.0106305446,"l":239.1808573256,"c":242.865249326,"v":1513003.6542303192,"t":1731938400}
+{"o":242.865249326,"h":246.1785796245,"l":241.4747405754,"c":244.4107546998,"v":1629732.2952380446,"t":1731942000}
+{"o":244.4107546998,"h":245.0722808848,"l":239.6238688588,"c":241.1202161523,"v":1693458.3076259929,"t":1731945600}
+{"o":241.1202161523,"h":243.5139159871,"l":238.7060294271,"c":240.9547427376,"v":1776598.427047031,"t":1731949200}
+{"o":240.9547427376,"h":242.9514092821,"l":238.3320035884,"c":239.5786215982,"v":1679162.2380962013,"t":1731952800}
+{"o":239.5786215982,"h":239.9675175848,"l":235.4489300573,"c":237.5381158674,"v":1769628.3155521732,"t":1731956400}
+{"o":237.5381158674,"h":241.6771147022,"l":236.9249957579,"c":240.0603542186,"v":1715393.4277866154,"t":1731960000}
+{"o":240.0603542186,"h":242.1934305442,"l":239.4170893126,"c":239.5571597552,"v":1572868.3285388479,"t":1731963600}
+{"o":239.5571597552,"h":241.8222233341,"l":239.5571597552,"c":240.7131548405,"v":1433996.0831180466,"t":1731967200}
+{"o":240.7131548405,"h":241.4745793385,"l":238.9755676919,"c":241.0710190029,"v":1408324.1583871031,"t":1731970800}
+{"o":241.0710190029,"h":242.4798946366,"l":238.741625864,"c":240.7713977569,"v":1493149.2861349189,"t":1731974400}
+{"o":240.7713977569,"h":241.8574551637,"l":239.6436339428,"c":239.9262086851,"v":1366284.266366313,"t":1731978000}
+{"o":239.9262086851,"h":242.5517858906,"l":239.5249573385,"c":242.5517858906,"v":1324211.5915587607,"t":1731981600}
+{"o":242.5517858906,"h":244.5601015105,"l":241.6644419361,"c":241.8565147503,"v":1518428.0109485702,"t":1731985200}
+{"o":241.8565147503,"h":242.324290419,"l":239.9501020991,"c":241.0455257925,"v":1554858.0719080679,"t":1731988800}
+{"o":241.0455257925,"h":243.4196379317,"l":240.5156232946,"c":242.1476057804,"v":1638024.10107207,"t":1731992400}
+{"o":242.1476057804,"h":244.4831086665,"l":241.8723226245,"c":244.4831086665,"v":2730370.1553580048,"t":1731996000}
+{"o":244.4831086665,"h":245.6347042013,"l":243.7445538951,"c":244.6654023993,"v":2367142.5782359787,"t":1731999600}
+{"o":244.6654023993,"h":246.5283073569,"l":244.1490122641,"c":245.5825095568,"v":1807811.807776415,"t":1732003200}
+{"o":245.5825095568,"h":247.2944706438,"l":243.1071692169,"c":246.0125113716,"v":1575364.6516965376,"t":1732006800}
+{"o":246.0125113716,"h":247.2288339839,"l":245.5703392129,"c":247.2093638099,"v":1270166.8328373465,"t":1732010400}
+{"o":247.2093638099,"h":248.201653501,"l":246.6713105322,"c":247.3963668928,"v":1440811.2934955233,"t":1732014000}
+{"o":247.3963668928,"h":248.7091666494,"l":245.9525544051,"c":246.5277084763,"v":1613411.9394796111,"t":1732017600}
+{"o":246.5277084763,"h":246.7011836452,"l":241.0911539032,"c":241.0911539032,"v":1740920.8865294957,"t":1732021200}
+{"o":241.0911539032,"h":241.9355154173,"l":239.5458706291,"c":240.7278912889,"v":1891591.6260962663,"t":1732024800}
+{"o":240.7278912889,"h":242.4977932958,"l":239.6826711337,"c":241.9915976257,"v":1694163.7277057373,"t":1732028400}
+{"o":241.9915976257,"h":243.6845205306,"l":241.3784585958,"c":243.2752509527,"v":1734414.4531016022,"t":1732032000}
+{"o":243.2752509527,"h":244.550807416,"l":242.0123136067,"c":244.0978161648,"v":1762119.6147202151,"t":1732035600}
+{"o":244.0978161648,"h":245.9110693931,"l":243.3619137197,"c":244.978196846,"v":1674815.908575895,"t":1732039200}
+{"o":244.978196846,"h":245.879263955,"l":243.5602043788,"c":244.8929703809,"v":1532049.8655380346,"t":1732042800}
+{"o":244.8929703809,"h":245.5294865896,"l":239.8908958807,"c":241.0420284968,"v":1675860.6185230373,"t":1732046400}
+{"o":241.0420284968,"h":241.7539736431,"l":235.7598511965,"c":237.7742739722,"v":1895634.4236674258,"t":1732050000}
+{"o":237.7742739722,"h":238.5526187071,"l":234.818224246,"c":236.8191848875,"v":1463219.6623210637,"t":1732053600}
+{"o":236.8191848875,"h":239.2791836763,"l":236.1393147539,"c":238.865170656,"v":1175553.7105444812,"t":1732057200}
+{"o":238.865170656,"h":239.1033269636,"l":236.8797159661,"c":238.3014433288,"v":1101727.7422475591,"t":1732060800}
+{"o":238.3014433288,"h":239.2712147093,"l":235.6036483792,"c":236.237274044,"v":1596449.9880069261,"t":1732064400}
+{"o":236.237274044,"h":236.4879670955,"l":233.7758100188,"c":234.2585108591,"v":1761357.413533522,"t":1732068000}
+{"o":234.2585108591,"h":235.1461278696,"l":231.6874294227,"c":235.1086159527,"v":1695706.3002929622,"t":1732071600}
+{"o":235.1086159527,"h":235.2356513026,"l":232.7738132686,"c":234.8434692303,"v":1710147.9289042102,"t":1732075200}
+{"o":234.8434692303,"h":236.3751634839,"l":233.8971793695,"c":236.2809136332,"v":1530395.564533964,"t":1732078800}
+{"o":236.2809136332,"h":236.9108082557,"l":235.5626244518,"c":235.9974134644,"v":1317847.7742614357,"t":1732082400}
+{"o":235.9974134644,"h":237.652514303,"l":235.3927417573,"c":237.1821048252,"v":1466678.772948748,"t":1732086000}
+{"o":237.1821048252,"h":240.0932026945,"l":236.8044578352,"c":238.9428729579,"v":1533048.5396086224,"t":1732089600}
+{"o":238.9428729579,"h":239.6720838428,"l":237.8772559091,"c":238.9095283662,"v":1353864.7790761711,"t":1732093200}
+{"o":238.9095283662,"h":239.6440631079,"l":237.7461416817,"c":238.0249498139,"v":1182798.765862596,"t":1732096800}
+{"o":238.0249498139,"h":239.5142981203,"l":236.1384260332,"c":238.9486039453,"v":1370502.2213425951,"t":1732100400}
+{"o":238.9486039453,"h":239.8718059149,"l":236.806672441,"c":237.8141028876,"v":1420506.6117505035,"t":1732104000}
+{"o":237.8141028876,"h":240.0643187137,"l":236.7475677896,"c":239.7490970689,"v":1625432.9685604428,"t":1732107600}
+{"o":239.7490970689,"h":243.7399993939,"l":239.3303088111,"c":241.1773328775,"v":1987208.0522655251,"t":1732111200}
+{"o":241.1773328775,"h":241.8512619499,"l":237.3134762803,"c":239.5834391741,"v":2139617.8232187736,"t":1732114800}
+{"o":239.5834391741,"h":240.3980382645,"l":233.8522404448,"c":236.0027315899,"v":2351652.1484694453,"t":1732118400}
+{"o":236.0027315899,"h":236.8945417221,"l":233.0746881727,"c":233.0746881727,"v":1763716.0952442107,"t":1732122000}
+{"o":233.0746881727,"h":235.4203468103,"l":232.4288448328,"c":234.3789808897,"v":2044624.5090289335,"t":1732125600}
+{"o":234.3789808897,"h":234.6590848297,"l":232.1643981568,"c":234.2962737438,"v":1714320.7794754175,"t":1732129200}
+{"o":234.2962737438,"h":236.6916722486,"l":232.9918293798,"c":236.2746917917,"v":1482239.5680282121,"t":1732132800}
+{"o":236.2746917917,"h":239.2829814639,"l":235.7675035128,"c":237.7614911572,"v":1545591.5828152106,"t":1732136400}
+{"o":237.7614911572,"h":239.2070612155,"l":236.4292584056,"c":237.5075029734,"v":1367880.4668975461,"t":1732140000}
+{"o":237.5075029734,"h":238.5585045586,"l":236.0952860886,"c":236.7995270771,"v":890754.298385461,"t":1732143600}
+{"o":236.7995270771,"h":239.5692099087,"l":236.1138690761,"c":239.1014347245,"v":911393.8458368253,"t":1732147200}
+{"o":239.1014347245,"h":239.9399022769,"l":237.5858218542,"c":237.601228604,"v":1068724.852729721,"t":1732150800}
+{"o":237.601228604,"h":237.7888070004,"l":230.94189414,"c":233.3952522164,"v":1417536.2789761594,"t":1732154400}
+{"o":233.3952522164,"h":238.0983524976,"l":232.9359474727,"c":237.1646780675,"v":1332611.7376874003,"t":1732158000}
+{"o":237.1646780675,"h":242.9998800026,"l":236.8876704293,"c":241.6464352636,"v":1474829.8674094568,"t":1732161600}
+{"o":241.6464352636,"h":243.216204261,"l":239.4491992592,"c":240.4584278354,"v":1375255.0361871736,"t":1732165200}
+{"o":240.4584278354,"h":240.5075031359,"l":238.0461868573,"c":239.318473884,"v":1977539.3869779492,"t":1732168800}
+{"o":239.318473884,"h":243.9920199489,"l":239.318473884,"c":242.7208978422,"v":1571443.8299001704,"t":1732172400}
+{"o":242.7208978422,"h":243.8369733349,"l":241.9741746058,"c":243.207317514,"v":1448947.9904609548,"t":1732176000}
+{"o":243.207317514,"h":244.6073715173,"l":242.6491027777,"c":243.0457102311,"v":1693993.629860349,"t":1732179600}
+{"o":243.0457102311,"h":243.9124482323,"l":241.4619705184,"c":242.9612162518,"v":1519467.4741554756,"t":1732183200}
+{"o":242.9612162518,"h":243.6230651375,"l":241.056562309,"c":241.12570258,"v":1565258.7041486306,"t":1732186800}
+{"o":241.12570258,"h":247.187625815,"l":241.0593350399,"c":243.5819886366,"v":2033445.9786753326,"t":1732190400}
+{"o":243.5819886366,"h":250.2763523523,"l":243.1405376399,"c":246.4820708449,"v":3204311.1156573058,"t":1732194000}
+{"o":246.4820708449,"h":253.4150973472,"l":243.8473308612,"c":252.5541702417,"v":3107757.5721613937,"t":1732197600}
+{"o":252.5541702417,"h":253.6664313667,"l":244.6349765156,"c":250.1423339826,"v":2164343.5649343901,"t":1732201200}
+{"o":250.1423339826,"h":256.4463621517,"l":249.5010520629,"c":255.7691510668,"v":1660770.5771441525,"t":1732204800}
+{"o":255.7691510668,"h":260.2123188141,"l":254.5649433395,"c":258.5630862974,"v":1704736.2496876181,"t":1732208400}
+{"o":258.5630862974,"h":260.3938890684,"l":257.3446171489,"c":259.4412825984,"v":1679033.9683933249,"t":1732212000}
+{"o":259.4412825984,"h":260.832555846,"l":254.6708227656,"c":255.3456500672,"v":1759261.7926909036,"t":1732215600}
+{"o":255.3456500672,"h":258.3106004493,"l":254.282746818,"c":255.5923148064,"v":1545393.7661573754,"t":1732219200}
+{"o":255.5923148064,"h":256.893652488,"l":254.2630304641,"c":254.4644256519,"v":1685085.0681282931,"t":1732222800}
+{"o":254.4644256519,"h":256.6670573638,"l":254.4449814524,"c":256.3231622702,"v":1267687.4944150001,"t":1732226400}
+{"o":256.3231622702,"h":258.84839549,"l":256.194852835,"c":257.7818338518,"v":1334320.2714314596,"t":1732230000}
+{"o":257.7818338518,"h":260.0736425134,"l":255.3658315528,"c":255.7317966962,"v":1540661.6131305459,"t":1732233600}
+{"o":255.7317966962,"h":258.6811305442,"l":253.8683972979,"c":256.3769288202,"v":1444454.9153965486,"t":1732237200}
+{"o":256.3769288202,"h":261.0313411515,"l":256.3763393852,"c":259.2885283029,"v":1568934.3798837217,"t":1732240800}
+{"o":259.2885283029,"h":265.829237385,"l":258.4558772033,"c":263.9249096074,"v":1786697.2577230164,"t":1732244400}
+{"o":263.9249096074,"h":264.2371372625,"l":261.4930078473,"c":262.3735001668,"v":1510876.5368696081,"t":1732248000}
+{"o":262.3735001668,"h":264.0150371033,"l":261.1833634928,"c":261.8817317804,"v":1388882.9629624151,"t":1732251600}
+{"o":261.8817317804,"h":262.5890602746,"l":259.258303334,"c":260.6211490993,"v":1329043.2509182293,"t":1732255200}
+{"o":260.6211490993,"h":262.0895570793,"l":259.9048089682,"c":260.7329522613,"v":1200002.0155439379,"t":1732258800}
+{"o":260.7329522613,"h":262.3066701876,"l":259.9886135128,"c":261.1590612188,"v":1046702.606330306,"t":1732262400}
+{"o":261.1590612188,"h":261.360808649,"l":258.0005678903,"c":259.7408383515,"v":1015407.3059430858,"t":1732266000}
+{"o":259.7408383515,"h":260.4013842906,"l":257.9569707796,"c":258.5066981275,"v":1088054.928265468,"t":1732269600}
+{"o":258.5066981275,"h":260.8302842586,"l":257.5210440397,"c":260.6810675021,"v":1059260.6423362424,"t":1732273200}
+{"o":260.6810675021,"h":261.7369323553,"l":259.8628037352,"c":261.2989368897,"v":1059664.1084447047,"t":1732276800}
+{"o":261.2989368897,"h":261.3376108389,"l":254.0025056486,"c":256.3552918962,"v":1582558.2126414247,"t":1732280400}
+{"o":256.3552918962,"h":258.3239846155,"l":253.7350317625,"c":254.6126147351,"v":1506265.5776838225,"t":1732284000}
+{"o":254.6126147351,"h":258.6525200603,"l":254.1815520177,"c":257.7242329661,"v":1261331.0479738843,"t":1732287600}
+{"o":257.7242329661,"h":257.7660425195,"l":254.2960463321,"c":256.5570653989,"v":1154719.3942916181,"t":1732291200}
+{"o":256.5570653989,"h":257.4653767797,"l":253.5079420617,"c":255.8556207254,"v":1190571.6033177129,"t":1732294800}
+{"o":255.8556207254,"h":256.427213427,"l":251.5500735523,"c":254.2643424695,"v":1257063.7903239054,"t":1732298400}
+{"o":254.2643424695,"h":256.5558904205,"l":252.7687414894,"c":255.3681548158,"v":1439235.3609831608,"t":1732302000}
+{"o":255.3681548158,"h":256.846899826,"l":254.6009037387,"c":256.5062592286,"v":1170685.3411192852,"t":1732305600}
+{"o":256.5062592286,"h":259.2778527298,"l":254.9316141737,"c":258.5491173664,"v":1281318.7819237392,"t":1732309200}
+{"o":258.5491173664,"h":258.9579912132,"l":255.6862567162,"c":256.1901222863,"v":1177843.0014494816,"t":1732312800}
+{"o":256.1901222863,"h":258.3744149221,"l":254.9445570685,"c":258.34062226,"v":1171869.1773916243,"t":1732316400}
+{"o":258.34062226,"h":259.1693765058,"l":256.7241256837,"c":256.8746335027,"v":1168567.1433557644,"t":1732320000}
+{"o":256.8746335027,"h":259.0832600239,"l":255.9885511313,"c":258.0295522291,"v":1110403.2328485432,"t":1732323600}
+{"o":258.0295522291,"h":258.1057516142,"l":254.7761107106,"c":255.6185568082,"v":1142388.9400770916,"t":1732327200}
+{"o":255.6185568082,"h":258.7190686818,"l":254.8677961532,"c":258.6071978058,"v":1133258.0689412642,"t":1732330800}
+{"o":258.6071978058,"h":265.4077255597,"l":258.2230018742,"c":263.6813781366,"v":1360344.4875973978,"t":1732334400}
+{"o":263.6813781366,"h":264.8376017621,"l":259.6101753707,"c":261.3533175617,"v":1081667.4719633602,"t":1732338000}
+{"o":261.3533175617,"h":261.7515644921,"l":260.0455071057,"c":260.5867917459,"v":1200677.7885916007,"t":1732341600}
+{"o":260.5867917459,"h":261.9262511441,"l":258.9097711662,"c":259.6766791512,"v":981802.5111584485,"t":1732345200}
+{"o":259.6766791512,"h":260.8575124267,"l":257.3730635752,"c":259.3710660555,"v":991634.3793159889,"t":1732348800}
+{"o":259.3710660555,"h":260.4399142907,"l":258.7603027178,"c":259.6112118333,"v":844444.1440960519,"t":1732352400}
+{"o":259.6112118333,"h":260.5558015027,"l":257.8959812592,"c":258.1537438896,"v":860780.4994288806,"t":1732356000}
+{"o":258.1537438896,"h":258.7538710397,"l":256.1308828895,"c":257.4564871572,"v":845416.1612716498,"t":1732359600}
+{"o":257.4564871572,"h":259.7028467671,"l":257.3035842927,"c":259.0342592669,"v":850744.3182611703,"t":1732363200}
+{"o":259.0342592669,"h":261.6283845951,"l":258.5248389678,"c":261.180845764,"v":868104.5368915499,"t":1732366800}
+{"o":261.180845764,"h":264.8568015417,"l":260.1534821708,"c":264.4006431872,"v":1164335.4669394328,"t":1732370400}
+{"o":264.4006431872,"h":265.1483290506,"l":261.1775162553,"c":261.3280674865,"v":1044038.6262320469,"t":1732374000}
+{"o":261.3280674865,"h":261.8833751734,"l":256.3564922255,"c":258.222348616,"v":1458790.6198822395,"t":1732377600}
+{"o":258.222348616,"h":259.7845861386,"l":256.3346599905,"c":258.8880667193,"v":1103654.7603309241,"t":1732381200}
+{"o":258.8880667193,"h":258.8880667193,"l":256.8539248167,"c":257.6367354872,"v":934905.2476971117,"t":1732384800}
+{"o":257.6367354872,"h":258.1486583069,"l":255.4895199596,"c":255.7983826006,"v":1037918.8441072376,"t":1732388400}
+{"o":255.7983826006,"h":257.0067691278,"l":253.8731382741,"c":256.8575082865,"v":1360772.1512730252,"t":1732392000}
+{"o":256.8575082865,"h":257.1612201997,"l":255.2583172978,"c":256.7735286331,"v":1141177.194176231,"t":1732395600}
+{"o":256.7735286331,"h":257.5050816373,"l":255.9318375293,"c":256.383346645,"v":991379.5901084872,"t":1732399200}
+{"o":256.383346645,"h":256.6897449562,"l":254.310246191,"c":256.2404109743,"v":1061328.4502341519,"t":1732402800}
+{"o":256.2404109743,"h":259.7260554145,"l":255.8400328673,"c":259.4899603929,"v":1282009.0222387919,"t":1732406400}
+{"o":259.4899603929,"h":261.1799831024,"l":259.2660385184,"c":260.0775447008,"v":1104872.6715571065,"t":1732410000}
+{"o":260.0775447008,"h":260.9762643616,"l":259.0716328334,"c":259.907675185,"v":1161949.3264981068,"t":1732413600}
+{"o":259.907675185,"h":260.5167890084,"l":258.7508871313,"c":260.0173352557,"v":975641.3585561588,"t":1732417200}
+{"o":260.0173352557,"h":260.6474011457,"l":256.9742404701,"c":258.290224782,"v":1169103.2361155325,"t":1732420800}
+{"o":258.290224782,"h":258.6811010193,"l":253.0252785498,"c":256.5836875459,"v":928827.2212790551,"t":1732424400}
+{"o":256.5836875459,"h":257.8923206824,"l":255.2102115693,"c":257.4650975185,"v":940563.1934628988,"t":1732428000}
+{"o":257.4650975185,"h":258.0586444428,"l":256.8550069994,"c":257.9758660514,"v":850025.1687097959,"t":1732431600}
+{"o":257.9758660514,"h":258.1313594801,"l":255.2882356312,"c":255.4122608382,"v":904525.4721823086,"t":1732435200}
+{"o":255.4122608382,"h":256.6002149616,"l":254.4065806235,"c":255.8238839019,"v":915070.3125389176,"t":1732438800}
+{"o":255.8238839019,"h":256.300013747,"l":251.7048104414,"c":253.3954490874,"v":997433.0621707236,"t":1732442400}
+{"o":253.3954490874,"h":253.7190696041,"l":248.4202060884,"c":249.8053818075,"v":1197549.3682687106,"t":1732446000}
+{"o":249.8053818075,"h":251.639877766,"l":242.2862942608,"c":246.121964685,"v":1724631.8854926475,"t":1732449600}
+{"o":246.121964685,"h":250.3686868933,"l":244.7389848655,"c":248.9891345163,"v":1139589.429970169,"t":1732453200}
+{"o":248.9891345163,"h":249.2852617031,"l":244.1530592405,"c":248.5355387794,"v":1222922.5941335356,"t":1732456800}
+{"o":248.5355387794,"h":248.9819608703,"l":244.8279727929,"c":245.3849083754,"v":1224544.233060539,"t":1732460400}
+{"o":245.3849083754,"h":249.8750106726,"l":244.8534844772,"c":248.092685147,"v":1355978.8926283626,"t":1732464000}
+{"o":248.092685147,"h":249.2790824717,"l":245.5862160832,"c":248.735004006,"v":1191544.2672003896,"t":1732467600}
+{"o":248.735004006,"h":251.7270138903,"l":247.6452730719,"c":250.9958427392,"v":1066403.6642964578,"t":1732471200}
+{"o":250.9958427392,"h":251.276821048,"l":248.8127314268,"c":249.7389883078,"v":1069282.9002727019,"t":1732474800}
+{"o":249.7389883078,"h":252.1303046283,"l":249.3658924784,"c":251.9870602905,"v":925153.60561129,"t":1732478400}
+{"o":251.9870602905,"h":252.6231665873,"l":250.6691963338,"c":252.2572397122,"v":825293.1632417495,"t":1732482000}
+{"o":252.2572397122,"h":255.5714201506,"l":251.9696871915,"c":254.7394306803,"v":953334.1737493406,"t":1732485600}
+{"o":254.7394306803,"h":256.0962617867,"l":252.7270544101,"c":254.0863935854,"v":1304495.6334257154,"t":1732489200}
+{"o":254.0863935854,"h":254.5956318953,"l":251.5846633527,"c":252.4379193182,"v":1344625.9117707224,"t":1732492800}
+{"o":252.4379193182,"h":252.7547480882,"l":247.0562023116,"c":249.8746511651,"v":1403531.4804705693,"t":1732496400}
+{"o":249.8746511651,"h":252.9100539828,"l":249.7222939328,"c":251.3285413201,"v":1106337.447442488,"t":1732500000}
+{"o":251.3285413201,"h":254.1281762071,"l":251.087164973,"c":253.8109717807,"v":1053402.7236358048,"t":1732503600}
+{"o":253.8109717807,"h":255.3213398736,"l":252.3386729224,"c":253.762666533,"v":1013674.4924210478,"t":1732507200}
+{"o":253.762666533,"h":255.4501580932,"l":253.4219949868,"c":254.5890838114,"v":879171.9816695763,"t":1732510800}
+{"o":254.5890838114,"h":255.391678477,"l":253.0653375317,"c":253.2939326481,"v":1015324.4751476318,"t":1732514400}
+{"o":253.2939326481,"h":255.4680480675,"l":252.8155066502,"c":254.7073891408,"v":1165955.1281298329,"t":1732518000}
+{"o":254.7073891408,"h":256.5331482538,"l":254.4379058566,"c":256.1108369938,"v":877890.3606789778,"t":1732521600}
+{"o":256.1108369938,"h":257.9336132771,"l":254.467697068,"c":256.2101361899,"v":1074898.4633954174,"t":1732525200}
+{"o":256.2101361899,"h":256.9854033972,"l":252.8134945481,"c":255.1771903964,"v":903702.7639928232,"t":1732528800}
+{"o":255.1771903964,"h":255.2847532408,"l":252.553458394,"c":253.4974331147,"v":944789.5363992864,"t":1732532400}
+{"o":253.4974331147,"h":253.847405114,"l":251.5218809469,"c":252.4350028942,"v":1052668.7447233042,"t":1732536000}
+{"o":252.4350028942,"h":253.0522820767,"l":247.8144200541,"c":249.290442067,"v":1314964.9400210187,"t":1732539600}
+{"o":249.290442067,"h":250.2356274757,"l":242.3841869772,"c":243.1117202217,"v":1638672.5486517788,"t":1732543200}
+{"o":243.1117202217,"h":248.4279436841,"l":236.361204744,"c":246.1382716796,"v":2032540.675239675,"t":1732546800}
+{"o":246.1382716796,"h":247.2629787716,"l":242.510806284,"c":244.1270757401,"v":1605224.7313648248,"t":1732550400}
+{"o":244.1270757401,"h":244.1437645836,"l":237.9934801155,"c":240.8859708955,"v":1643358.3349061809,"t":1732554000}
+{"o":240.8859708955,"h":243.104315228,"l":239.6464797115,"c":240.9469043521,"v":1226267.6770842185,"t":1732557600}
+{"o":240.9469043521,"h":242.0599407591,"l":237.5313950258,"c":240.7372591285,"v":1288453.1783276664,"t":1732561200}
+{"o":240.7372591285,"h":242.6402342428,"l":239.4405263882,"c":240.996803237,"v":1269372.1635102369,"t":1732564800}
+{"o":240.996803237,"h":241.8497658689,"l":236.0870431473,"c":239.4931947695,"v":1417236.4768630115,"t":1732568400}
+{"o":239.4931947695,"h":240.1248239167,"l":232.0519648604,"c":237.7396916514,"v":1414307.5326571881,"t":1732572000}
+{"o":237.7396916514,"h":239.8604445858,"l":234.7410723427,"c":235.1891439742,"v":1161732.9410114107,"t":1732575600}
+{"o":235.1891439742,"h":239.6567734847,"l":234.5076400737,"c":236.4350037495,"v":1409306.4120579499,"t":1732579200}
+{"o":236.4350037495,"h":239.0404426454,"l":235.5333906466,"c":238.5640408558,"v":1034305.5245627768,"t":1732582800}
+{"o":238.5640408558,"h":240.6139318926,"l":237.3822507801,"c":239.7924010514,"v":958582.6158345435,"t":1732586400}
+{"o":239.7924010514,"h":240.0574532491,"l":237.0434346123,"c":238.5560863595,"v":997770.4824733665,"t":1732590000}
+{"o":238.5560863595,"h":239.6195633134,"l":237.0805359911,"c":238.2713032646,"v":1044884.9217766935,"t":1732593600}
+{"o":238.2713032646,"h":239.8972365815,"l":237.6012966713,"c":239.8641284764,"v":997912.9838470231,"t":1732597200}
+{"o":239.8641284764,"h":240.8225157526,"l":237.8688180896,"c":239.4520274661,"v":1068958.6799134072,"t":1732600800}
+{"o":239.4520274661,"h":239.5154276176,"l":235.1631034403,"c":236.8352930756,"v":1124265.0026841396,"t":1732604400}
+{"o":236.8352930756,"h":237.834342745,"l":231.0578864029,"c":233.6868906634,"v":1504628.2051082074,"t":1732608000}
+{"o":233.6868906634,"h":237.6409032845,"l":233.295249574,"c":235.0307555931,"v":1134858.5787218998,"t":1732611600}
+{"o":235.0307555931,"h":235.9300917612,"l":227.9808545139,"c":228.081305054,"v":1188845.1988796389,"t":1732615200}
+{"o":228.081305054,"h":229.5263262382,"l":222.76953297,"c":228.8492005496,"v":1660378.3892040325,"t":1732618800}
+{"o":228.8492005496,"h":231.0454725592,"l":226.8337121627,"c":228.5903426514,"v":1430980.2644544498,"t":1732622400}
+{"o":228.5903426514,"h":230.683496231,"l":227.1191402899,"c":228.8285558788,"v":1309501.1277872273,"t":1732626000}
+{"o":228.8285558788,"h":234.5351146143,"l":226.6809361271,"c":231.7873293319,"v":1460241.8871685667,"t":1732629600}
+{"o":231.7873293319,"h":234.0505135291,"l":228.3445755562,"c":228.4145103226,"v":1531220.3800499488,"t":1732633200}
+{"o":228.4145103226,"h":234.9668060192,"l":227.861802485,"c":232.8883461743,"v":1467547.3701750962,"t":1732636800}
+{"o":232.8883461743,"h":233.9546703348,"l":229.9968516777,"c":231.2979275805,"v":1383107.2785447519,"t":1732640400}
+{"o":231.2979275805,"h":231.3696538202,"l":224.5738720237,"c":226.8567647041,"v":1453703.1944472163,"t":1732644000}
+{"o":226.8567647041,"h":230.0768558613,"l":226.4060476547,"c":230.0557272896,"v":1452528.1594820186,"t":1732647600}
+{"o":230.0557272896,"h":232.6492340678,"l":227.099140915,"c":231.5469854187,"v":1481596.3464635438,"t":1732651200}
+{"o":231.5469854187,"h":233.8298604872,"l":229.8769343586,"c":231.1875566426,"v":1155466.6254964359,"t":1732654800}
+{"o":231.1875566426,"h":233.956000214,"l":229.8045775236,"c":230.8772357629,"v":1296083.5092131272,"t":1732658400}
+{"o":230.8772357629,"h":232.2877231153,"l":229.323327393,"c":231.6564057353,"v":1024990.7332834713,"t":1732662000}
+{"o":231.6564057353,"h":234.6441070255,"l":230.2280494061,"c":230.536022125,"v":1164794.4798813446,"t":1732665600}
+{"o":230.536022125,"h":233.2256271209,"l":227.2449094754,"c":233.0503972524,"v":1130581.7369660449,"t":1732669200}
+{"o":233.0503972524,"h":234.7070358013,"l":230.9376501659,"c":234.6035831371,"v":1239714.9647063247,"t":1732672800}
+{"o":234.6035831371,"h":234.6782084428,"l":231.2253398058,"c":232.4474299474,"v":1374129.8309466161,"t":1732676400}
+{"o":232.4474299474,"h":234.702317653,"l":230.6274495868,"c":230.9048993708,"v":1320036.3424558376,"t":1732680000}
+{"o":230.9048993708,"h":231.0773466294,"l":228.4697861407,"c":229.7511942205,"v":922287.79922679,"t":1732683600}
+{"o":229.7511942205,"h":233.7838982876,"l":229.7511942205,"c":231.5832248354,"v":1191104.9458112784,"t":1732687200}
+{"o":231.5832248354,"h":236.0518248295,"l":231.3998408019,"c":235.3536831121,"v":1179682.3581685871,"t":1732690800}
+{"o":235.3536831121,"h":236.0454994487,"l":233.974355497,"c":234.4672502104,"v":1094519.466152797,"t":1732694400}
+{"o":234.4672502104,"h":234.9010106829,"l":232.4490096089,"c":234.6595997621,"v":1043540.0124790787,"t":1732698000}
+{"o":234.6595997621,"h":238.1379096507,"l":232.7149596762,"c":236.9468219144,"v":1061105.1511576774,"t":1732701600}
+{"o":236.9468219144,"h":237.4598805701,"l":235.1328903808,"c":236.0544176658,"v":1151505.6034957927,"t":1732705200}
+{"o":236.0544176658,"h":236.3461883245,"l":233.3493375837,"c":235.6522452566,"v":1373290.9378760271,"t":1732708800}
+{"o":235.6522452566,"h":239.3645364133,"l":235.0584042868,"c":238.8759530641,"v":1353562.2930092008,"t":1732712400}
+{"o":238.8759530641,"h":240.9408987784,"l":237.5507069043,"c":240.5202032872,"v":1405168.1077954622,"t":1732716000}
+{"o":240.5202032872,"h":243.1359762362,"l":238.1424266185,"c":241.7875577572,"v":1470930.9216675134,"t":1732719600}
+{"o":241.7875577572,"h":243.0144577907,"l":239.3270404293,"c":239.9571120383,"v":1497731.740291324,"t":1732723200}
+{"o":239.9571120383,"h":242.1581099155,"l":238.4263891294,"c":241.1222697588,"v":1278547.1358146919,"t":1732726800}
+{"o":241.1222697588,"h":242.8481592096,"l":238.8262562662,"c":240.7860958715,"v":1223886.941551765,"t":1732730400}
+{"o":240.7860958715,"h":242.3309566417,"l":239.9836579824,"c":240.3681605646,"v":1061925.8737891519,"t":1732734000}
+{"o":240.3681605646,"h":244.4103397899,"l":238.5816382725,"c":243.0046148783,"v":1294503.6460650619,"t":1732737600}
+{"o":243.0046148783,"h":243.8392291283,"l":238.9240683722,"c":241.3996677899,"v":1057944.4080061039,"t":1732741200}
+{"o":241.3996677899,"h":243.479548841,"l":239.4860970416,"c":242.1142930265,"v":1009170.2702608133,"t":1732744800}
+{"o":242.1142930265,"h":244.6133586047,"l":241.5889048328,"c":243.2963510538,"v":1214232.6896011631,"t":1732748400}
+{"o":243.2963510538,"h":247.4507889098,"l":240.9215319063,"c":246.3772512112,"v":1541415.9227889869,"t":1732752000}
+{"o":246.3772512112,"h":246.6352726372,"l":243.443509201,"c":244.9402764744,"v":1233736.6963120964,"t":1732755600}
+{"o":244.9402764744,"h":247.0013361708,"l":243.1247069267,"c":243.3701291622,"v":1180984.4293786178,"t":1732759200}
+{"o":243.3701291622,"h":244.1163286843,"l":238.6421027684,"c":241.2392983298,"v":1292868.2869605212,"t":1732762800}
+{"o":241.2392983298,"h":243.5256049715,"l":239.9441529077,"c":241.4848855219,"v":1068461.2683574141,"t":1732766400}
+{"o":241.4848855219,"h":242.1698131988,"l":237.8604791147,"c":239.6078145881,"v":908298.6702641447,"t":1732770000}
+{"o":239.6078145881,"h":240.0888551539,"l":237.9032598145,"c":239.6099913976,"v":988185.1029179754,"t":1732773600}
+{"o":239.6099913976,"h":240.7617857588,"l":236.8488165809,"c":239.1852966421,"v":1021682.8253533,"t":1732777200}
+{"o":239.1852966421,"h":240.2786635573,"l":237.8121015978,"c":239.7442649489,"v":1101842.8040472004,"t":1732780800}
+{"o":239.7442649489,"h":239.9742722813,"l":236.8190293365,"c":236.9007787978,"v":1015626.756238588,"t":1732784400}
+{"o":236.9007787978,"h":237.8853038675,"l":234.8185779068,"c":236.7361673952,"v":1097542.6821908127,"t":1732788000}
+{"o":236.7361673952,"h":238.6585840237,"l":235.2839618644,"c":237.9880374478,"v":1088589.7217677187,"t":1732791600}
+{"o":237.9880374478,"h":238.3305222401,"l":234.4518629257,"c":236.9964637179,"v":1091170.8673863111,"t":1732795200}
+{"o":236.9964637179,"h":237.9920768579,"l":233.8788225184,"c":237.5735980003,"v":1191385.2032818459,"t":1732798800}
+{"o":237.5735980003,"h":238.8604477656,"l":235.2137218009,"c":236.3677107941,"v":1469915.3721292685,"t":1732802400}
+{"o":236.3677107941,"h":237.1397262903,"l":233.3145477559,"c":234.1013471314,"v":1404309.4317954062,"t":1732806000}
+{"o":234.1013471314,"h":237.2313855867,"l":234.1005869923,"c":235.8395686586,"v":1273848.088685977,"t":1732809600}
+{"o":235.8395686586,"h":237.4969107217,"l":235.8302731846,"c":236.2936861711,"v":1247878.3163511229,"t":1732813200}
+{"o":236.2936861711,"h":238.0946573819,"l":236.285701909,"c":237.731357243,"v":1094315.722485909,"t":1732816800}
+{"o":237.731357243,"h":237.8411886571,"l":235.6546110311,"c":236.5112916862,"v":994851.3560181941,"t":1732820400}
+{"o":236.5112916862,"h":237.1957925763,"l":234.7431891242,"c":236.7946118339,"v":942065.6198513957,"t":1732824000}
+{"o":236.7946118339,"h":237.8889053498,"l":236.5730863625,"c":236.9304508505,"v":834468.2295566128,"t":1732827600}
+{"o":236.9304508505,"h":239.0772956487,"l":235.7342701183,"c":239.0245995107,"v":844792.1255927443,"t":1732831200}
+{"o":239.0245995107,"h":239.4431397411,"l":237.9613297718,"c":238.6925284135,"v":875794.5953065611,"t":1732834800}
+{"o":238.6925284135,"h":239.8439478863,"l":237.7845373167,"c":237.9794572563,"v":1001562.7046642902,"t":1732838400}
+{"o":237.9794572563,"h":239.3777264241,"l":236.0223496248,"c":239.0718518246,"v":930379.8404861584,"t":1732842000}
+{"o":239.0718518246,"h":243.1483762831,"l":238.0590341784,"c":242.6128557605,"v":978552.644916742,"t":1732845600}
+{"o":242.6128557605,"h":244.1834445484,"l":242.2322946664,"c":243.0652994265,"v":949771.5057088741,"t":1732849200}
+{"o":243.0652994265,"h":243.2559313484,"l":241.1602698723,"c":241.6084665508,"v":968668.7786914805,"t":1732852800}
+{"o":241.6084665508,"h":243.3172717311,"l":240.2108003602,"c":241.7169029393,"v":1093325.797171995,"t":1732856400}
+{"o":241.7169029393,"h":242.3840823559,"l":240.9430388321,"c":241.8259324804,"v":1042702.2345188271,"t":1732860000}
+{"o":241.8259324804,"h":242.6154008312,"l":238.6468304848,"c":238.7785978784,"v":1010868.5580629833,"t":1732863600}
+{"o":238.7785978784,"h":241.2147577804,"l":238.7144962066,"c":240.0515360721,"v":800338.1697392047,"t":1732867200}
+{"o":240.0515360721,"h":241.9778918702,"l":239.7994729497,"c":241.5074610992,"v":752656.7921599161,"t":1732870800}
+{"o":241.5074610992,"h":243.2534072806,"l":241.3399488287,"c":242.8732711344,"v":733593.3513582943,"t":1732874400}
+{"o":242.8732711344,"h":246.6128099273,"l":242.5703830443,"c":246.3546764161,"v":823338.1617387088,"t":1732878000}
+{"o":246.3546764161,"h":248.6233592648,"l":243.2472917542,"c":244.1813609965,"v":932213.7492621152,"t":1732881600}
+{"o":244.1813609965,"h":245.398405413,"l":243.5911371242,"c":244.6338409142,"v":791457.4015780243,"t":1732885200}
+{"o":244.6338409142,"h":246.2716074335,"l":243.0883001697,"c":246.2298229165,"v":902790.8001519789,"t":1732888800}
+{"o":246.2298229165,"h":247.8933360965,"l":243.8528065005,"c":244.9280962295,"v":1182922.5292360913,"t":1732892400}
+{"o":244.9280962295,"h":246.8909515008,"l":243.2297326531,"c":243.2980419495,"v":1082648.1139957916,"t":1732896000}
+{"o":243.2980419495,"h":243.7976308045,"l":241.3856034832,"c":241.5131426205,"v":945266.3562150932,"t":1732899600}
+{"o":241.5131426205,"h":243.7534814081,"l":241.2090337402,"c":243.2526095207,"v":868034.1814117939,"t":1732903200}
+{"o":243.2526095207,"h":243.349341859,"l":240.93973918,"c":242.4271862114,"v":848737.7387663566,"t":1732906800}
+{"o":242.4271862114,"h":245.0603802643,"l":241.7254055278,"c":243.7681966003,"v":803801.5103715563,"t":1732910400}
+{"o":243.7681966003,"h":245.5818786372,"l":242.561401392,"c":245.5788052508,"v":787305.9249079258,"t":1732914000}
+{"o":245.5788052508,"h":247.102979244,"l":244.5469778101,"c":245.1445487566,"v":815202.0747398802,"t":1732917600}
+{"o":245.1445487566,"h":245.9879195502,"l":244.3115671685,"c":244.5234296113,"v":853581.263894347,"t":1732921200}
+{"o":244.5234296113,"h":244.5234296113,"l":241.3358053592,"c":241.7424540832,"v":967832.5741068167,"t":1732924800}
+{"o":241.7424540832,"h":242.9165049975,"l":240.1171907257,"c":241.3773054774,"v":915398.5610630449,"t":1732928400}
+{"o":241.3773054774,"h":243.2644368937,"l":241.1207284112,"c":243.0518042105,"v":830900.8564302921,"t":1732932000}
+{"o":243.0518042105,"h":244.3779587013,"l":240.9927369169,"c":244.0078562712,"v":871699.2868344419,"t":1732935600}
+{"o":244.0078562712,"h":244.3605090769,"l":242.2992139415,"c":243.4366246328,"v":722274.30508021,"t":1732939200}
+{"o":243.4366246328,"h":245.0487373722,"l":241.5036896532,"c":244.8073215152,"v":644651.0625847651,"t":1732942800}
+{"o":244.8073215152,"h":246.30170435,"l":243.2451695973,"c":243.8825775913,"v":745498.612586242,"t":1732946400}
+{"o":243.8825775913,"h":247.3145926742,"l":243.2297216945,"c":245.3208355132,"v":727103.5470936733,"t":1732950000}
+{"o":245.3208355132,"h":246.516245003,"l":244.5449363653,"c":245.3506614941,"v":689963.1329441052,"t":1732953600}
+{"o":245.3506614941,"h":246.0824890796,"l":244.329087021,"c":244.9204446568,"v":696704.7639012852,"t":1732957200}
+{"o":244.9204446568,"h":245.5582876485,"l":241.3276767134,"c":241.5419595402,"v":768576.2092748469,"t":1732960800}
+{"o":241.5419595402,"h":244.1168987059,"l":241.2012160257,"c":242.508632593,"v":656184.3354061687,"t":1732964400}
+{"o":242.508632593,"h":244.3482963463,"l":242.2815155615,"c":243.5873475046,"v":725857.0569929866,"t":1732968000}
+{"o":243.5873475046,"h":244.2164477425,"l":241.5485321299,"c":241.7003984643,"v":778822.8350343517,"t":1732971600}
+{"o":241.7003984643,"h":242.7941805349,"l":240.031823165,"c":240.2569497327,"v":762873.7427528431,"t":1732975200}
+{"o":240.2569497327,"h":241.3623206871,"l":239.1792009457,"c":241.0222429171,"v":825139.4451762559,"t":1732978800}
+{"o":241.0222429171,"h":241.7405661752,"l":240.1994957394,"c":241.2557346026,"v":766210.2752302022,"t":1732982400}
+{"o":241.2557346026,"h":241.3225332962,"l":239.9417432329,"c":240.9357901543,"v":858567.8488690259,"t":1732986000}
+{"o":240.9357901543,"h":241.3271089962,"l":238.7131095098,"c":240.8523381608,"v":852895.778277115,"t":1732989600}
+{"o":240.8523381608,"h":242.3452739919,"l":239.0954792481,"c":241.1335205385,"v":736363.1044729183,"t":1732993200}
+{"o":241.1335205385,"h":242.7902366334,"l":240.7646006661,"c":242.0591539727,"v":663954.045196719,"t":1732996800}
+{"o":242.0591539727,"h":242.3323417874,"l":241.0154592387,"c":241.7260533675,"v":713210.172208006,"t":1733000400}
+{"o":241.7260533675,"h":241.8424128146,"l":238.887477812,"c":239.5162995201,"v":768197.1302698724,"t":1733004000}
+{"o":239.5162995201,"h":241.1380060807,"l":238.448263476,"c":238.7215625007,"v":759557.893403184,"t":1733007600}
+{"o":238.7215625007,"h":241.0331015793,"l":237.1434599151,"c":238.7359327232,"v":940605.4304220645,"t":1733011200}
+{"o":238.7359327232,"h":240.8221594348,"l":236.9042258403,"c":238.1049108183,"v":1038227.4396273136,"t":1733014800}
+{"o":238.1049108183,"h":241.2346725998,"l":235.2270787912,"c":235.7118428615,"v":1054378.1040667528,"t":1733018400}
+{"o":235.7118428615,"h":237.6155322346,"l":235.6311655547,"c":236.7740114764,"v":793782.1163658939,"t":1733022000}
+{"o":236.7740114764,"h":238.0556619163,"l":235.4850421847,"c":237.8358355389,"v":636991.1983654966,"t":1733025600}
+{"o":237.8358355389,"h":237.8719471214,"l":236.3655232585,"c":236.4668592208,"v":666241.2193277717,"t":1733029200}
+{"o":236.4668592208,"h":237.6391815254,"l":236.1855875942,"c":236.7388417199,"v":602548.6950037954,"t":1733032800}
+{"o":236.7388417199,"h":237.6091445073,"l":235.4091020832,"c":236.6532905589,"v":630185.3813280325,"t":1733036400}
+{"o":236.6532905589,"h":240.1780858528,"l":236.4910913687,"c":239.6590326541,"v":778237.0657807394,"t":1733040000}
+{"o":239.6590326541,"h":239.8369242608,"l":238.1070888675,"c":238.7205937439,"v":580806.5827375879,"t":1733043600}
+{"o":238.7205937439,"h":238.8050881028,"l":235.5170007617,"c":237.2887902495,"v":580602.7833506023,"t":1733047200}
+{"o":237.2887902495,"h":238.4522740587,"l":237.237360741,"c":238.2730992597,"v":610320.9212670946,"t":1733050800}
+{"o":238.2730992597,"h":238.554605245,"l":237.7230025231,"c":238.1695841586,"v":681378.6881455294,"t":1733054400}
+{"o":238.1695841586,"h":239.668402947,"l":237.3345188036,"c":239.0449322317,"v":841778.8825105205,"t":1733058000}
+{"o":239.0449322317,"h":239.929357962,"l":238.0765451643,"c":239.3626349709,"v":989471.6870746906,"t":1733061600}
+{"o":239.3626349709,"h":240.5938183734,"l":236.9415053032,"c":239.717012299,"v":1052349.8023728998,"t":1733065200}
+{"o":239.717012299,"h":241.6557714668,"l":238.355199741,"c":239.3085893456,"v":991419.5799349,"t":1733068800}
+{"o":239.3085893456,"h":239.4802330388,"l":237.5143129975,"c":238.2495466779,"v":952247.6284781109,"t":1733072400}
+{"o":238.2495466779,"h":239.4442902978,"l":237.0777856715,"c":237.3529699912,"v":824334.0981859844,"t":1733076000}
+{"o":237.3529699912,"h":238.1614646999,"l":236.133763953,"c":237.4225636422,"v":915947.3595882704,"t":1733079600}
+{"o":237.4225636422,"h":237.767887209,"l":234.9681976703,"c":236.8654402336,"v":985090.3839999501,"t":1733083200}
+{"o":236.8654402336,"h":238.738301348,"l":236.2878501816,"c":238.3522138921,"v":1050527.9770263529,"t":1733086800}
+{"o":238.3522138921,"h":240.5126249979,"l":237.5638448074,"c":239.4586910393,"v":1020303.9081693987,"t":1733090400}
+{"o":239.4586910393,"h":241.5405613641,"l":237.6690998088,"c":237.9618844834,"v":896582.1588302579,"t":1733094000}
+{"o":237.9618844834,"h":238.2399703553,"l":234.7327576507,"c":236.2010998528,"v":988338.4204151467,"t":1733097600}
+{"o":236.2010998528,"h":239.1027824333,"l":235.7337792239,"c":238.901272198,"v":1215622.1778060347,"t":1733101200}
+{"o":238.901272198,"h":239.4081043553,"l":233.4912170473,"c":235.2371531711,"v":1190381.8229127731,"t":1733104800}
+{"o":235.2371531711,"h":235.878954119,"l":228.7987384866,"c":229.5474980052,"v":1491634.1963516101,"t":1733108400}
+{"o":229.5474980052,"h":231.3471116419,"l":226.2714527942,"c":230.4774532371,"v":2069256.734468312,"t":1733112000}
+{"o":230.4774532371,"h":232.5243515129,"l":228.3180125822,"c":229.6253727826,"v":986492.6825234654,"t":1733115600}
+{"o":229.6253727826,"h":230.5051889224,"l":226.7093572787,"c":229.4648673412,"v":1138352.9429907894,"t":1733119200}
+{"o":229.4648673412,"h":230.9388937297,"l":227.2098479583,"c":229.7533965018,"v":1023937.268165656,"t":1733122800}
+{"o":229.7533965018,"h":229.8851153322,"l":223.1582643445,"c":226.7755149955,"v":1417005.4327519266,"t":1733126400}
+{"o":226.7755149955,"h":228.9363888329,"l":224.8590897916,"c":228.8773737427,"v":923398.2116134601,"t":1733130000}
+{"o":228.8773737427,"h":228.9279034082,"l":223.1306090097,"c":224.5680041346,"v":851927.6003985562,"t":1733133600}
+{"o":224.5680041346,"h":226.2667368113,"l":223.2062434034,"c":225.7977218733,"v":846505.4061553075,"t":1733137200}
+{"o":225.7977218733,"h":226.9526780754,"l":221.5356681306,"c":223.1170395232,"v":1025815.5024258501,"t":1733140800}
+{"o":223.1170395232,"h":227.2224296271,"l":221.6797149142,"c":226.8564004723,"v":1203090.2670558088,"t":1733144400}
+{"o":226.8564004723,"h":229.2144961026,"l":224.7094575844,"c":226.8525136399,"v":1250702.8208314686,"t":1733148000}
+{"o":226.8525136399,"h":232.5075863888,"l":224.5286451375,"c":230.3619375194,"v":2517966.0992106725,"t":1733151600}
+{"o":230.3619375194,"h":231.155903289,"l":224.5944383324,"c":227.290569731,"v":1993225.5780439198,"t":1733155200}
+{"o":227.290569731,"h":228.2308148684,"l":219.0538167092,"c":221.4588237246,"v":2002790.966592744,"t":1733158800}
+{"o":221.4588237246,"h":226.2356857151,"l":219.8555318431,"c":224.4578547201,"v":1583961.6004492759,"t":1733162400}
+{"o":224.4578547201,"h":224.9489420605,"l":220.8442267657,"c":224.9305146768,"v":1301063.1450216635,"t":1733166000}
+{"o":224.9305146768,"h":226.1334949066,"l":222.3092176403,"c":223.9851682235,"v":1231052.6141528301,"t":1733169600}
+{"o":223.9851682235,"h":225.431845946,"l":221.5975116236,"c":223.2221648632,"v":1250459.7504728178,"t":1733173200}
+{"o":223.2221648632,"h":226.2794937457,"l":222.6345710505,"c":225.4692100355,"v":1160916.8065587324,"t":1733176800}
+{"o":225.4692100355,"h":227.1510950308,"l":224.9371500462,"c":226.7782359172,"v":1088818.3767532625,"t":1733180400}
+{"o":226.7782359172,"h":227.7116973761,"l":225.4766171582,"c":226.7276358288,"v":1259146.0573241836,"t":1733184000}
+{"o":226.7276358288,"h":227.6814778321,"l":224.8642674195,"c":225.0207881538,"v":1376373.6332273178,"t":1733187600}
+{"o":225.0207881538,"h":230.3286102888,"l":222.1550935477,"c":229.2669740783,"v":1293702.7335937475,"t":1733191200}
+{"o":229.2669740783,"h":230.8223839048,"l":228.1268230572,"c":228.9856534342,"v":1041473.5291211582,"t":1733194800}
+{"o":228.9856534342,"h":230.438184766,"l":227.3679587195,"c":229.601600341,"v":1221115.4116938901,"t":1733198400}
+{"o":229.601600341,"h":229.6855490952,"l":228.0358366565,"c":229.1467782472,"v":923012.6467201245,"t":1733202000}
+{"o":229.1467782472,"h":232.0308029252,"l":227.4558048823,"c":228.1208816036,"v":1239968.5133989842,"t":1733205600}
+{"o":228.1208816036,"h":228.9732822107,"l":225.6461477443,"c":227.9289958859,"v":1623296.5747938894,"t":1733209200}
+{"o":227.9289958859,"h":229.5669671758,"l":226.7971306552,"c":227.9606355754,"v":1047063.5860671182,"t":1733212800}
+{"o":227.9606355754,"h":228.0507850606,"l":225.2202967195,"c":225.9197369613,"v":1037914.7594137333,"t":1733216400}
+{"o":225.9197369613,"h":227.0624062915,"l":223.848129794,"c":224.2800269651,"v":919804.2850918645,"t":1733220000}
+{"o":224.2800269651,"h":227.3727634613,"l":224.0082862352,"c":226.5791124418,"v":943743.4894659451,"t":1733223600}
+{"o":226.5791124418,"h":226.678230308,"l":223.1502554067,"c":225.2691662121,"v":908987.2329549412,"t":1733227200}
+{"o":225.2691662121,"h":225.7172114486,"l":216.8998278469,"c":219.448608248,"v":1835647.4751361937,"t":1733230800}
+{"o":219.448608248,"h":226.3260678776,"l":215.0584611648,"c":225.2290669041,"v":2386298.4133045734,"t":1733234400}
+{"o":225.2290669041,"h":227.2630788304,"l":221.2919694325,"c":224.2685797401,"v":1921105.1673751718,"t":1733238000}
+{"o":224.2685797401,"h":226.3062816836,"l":222.5868323533,"c":224.139319715,"v":1288382.3185080853,"t":1733241600}
+{"o":224.139319715,"h":225.7343263214,"l":220.5934535409,"c":225.615756925,"v":1454742.0249104628,"t":1733245200}
+{"o":225.615756925,"h":228.5885530474,"l":223.8332644613,"c":228.1169692312,"v":1289531.2044658705,"t":1733248800}
+{"o":228.1169692312,"h":229.5044606241,"l":225.6625967951,"c":229.2443111595,"v":1183669.810747952,"t":1733252400}
+{"o":229.2443111595,"h":231.291410556,"l":228.7969418294,"c":229.7515047327,"v":1256837.3651302634,"t":1733256000}
+{"o":229.7515047327,"h":240.8182453757,"l":227.4190781789,"c":238.6744424018,"v":2428865.2471941905,"t":1733259600}
+{"o":238.6744424018,"h":239.0110860446,"l":235.2028898517,"c":237.682929661,"v":1541323.1259249272,"t":1733263200}
+{"o":237.682929661,"h":238.0496376083,"l":234.5879859753,"c":235.1416717846,"v":1311627.0493626902,"t":1733266800}
+{"o":235.1416717846,"h":241.1306267381,"l":235.0520105969,"c":238.674229147,"v":1391734.7630288806,"t":1733270400}
+{"o":238.674229147,"h":241.3035533253,"l":237.130541503,"c":240.3441273633,"v":1420734.5236904856,"t":1733274000}
+{"o":240.3441273633,"h":241.7747403565,"l":233.9873620429,"c":237.0867662532,"v":1511374.3837002683,"t":1733277600}
+{"o":237.0867662532,"h":240.2044804419,"l":236.870290865,"c":238.8532201632,"v":1054997.2476380749,"t":1733281200}
+{"o":238.8532201632,"h":239.4811947604,"l":237.5917125538,"c":238.9551835663,"v":996102.6379339101,"t":1733284800}
+{"o":238.9551835663,"h":242.099591107,"l":238.7548911035,"c":239.1659884952,"v":946363.0162048512,"t":1733288400}
+{"o":239.1659884952,"h":239.5441816687,"l":237.1029010821,"c":238.8919363484,"v":819562.4491433889,"t":1733292000}
+{"o":238.8919363484,"h":239.0515965824,"l":237.436548319,"c":237.8176827131,"v":681860.4712744016,"t":1733295600}
+{"o":237.8176827131,"h":238.4737290947,"l":236.1087136864,"c":236.8181819321,"v":735562.0067216104,"t":1733299200}
+{"o":236.8181819321,"h":238.4673785764,"l":236.5318548774,"c":236.8029419698,"v":679684.6590375254,"t":1733302800}
+{"o":236.8029419698,"h":239.0118407041,"l":236.4960685512,"c":237.8589776619,"v":663384.6246660829,"t":1733306400}
+{"o":237.8589776619,"h":238.5092072374,"l":236.1590371402,"c":237.0475220256,"v":778464.9037876303,"t":1733310000}
+{"o":237.0475220256,"h":237.2796332759,"l":232.7831566395,"c":233.8368807709,"v":1103749.5199461428,"t":1733313600}
+{"o":233.8368807709,"h":234.6362559854,"l":231.5330277298,"c":232.318962802,"v":964303.5414918892,"t":1733317200}
+{"o":232.318962802,"h":234.9569756982,"l":229.6471234739,"c":233.4113809922,"v":1384635.7829867862,"t":1733320800}
+{"o":233.4113809922,"h":236.4614916473,"l":231.7952962445,"c":235.0590580219,"v":1612140.0237862663,"t":1733324400}
+{"o":235.0590580219,"h":236.2036015851,"l":225.1542168246,"c":226.8428598233,"v":1947743.9664473529,"t":1733328000}
+{"o":226.8428598233,"h":230.4724435577,"l":225.551488891,"c":230.191079988,"v":1643188.2574346142,"t":1733331600}
+{"o":230.191079988,"h":232.2515963419,"l":229.4098752152,"c":231.2261595322,"v":1212402.3441873873,"t":1733335200}
+{"o":231.2261595322,"h":234.281991612,"l":230.1531301677,"c":234.04575276,"v":997244.7318206904,"t":1733338800}
+{"o":234.04575276,"h":237.7668079959,"l":231.7510024315,"c":234.3294984547,"v":1412743.1683117177,"t":1733342400}
+{"o":234.3294984547,"h":236.0161749408,"l":229.232444216,"c":231.0224555651,"v":1517897.1317284564,"t":1733346000}
+{"o":231.0224555651,"h":233.0610674247,"l":230.3025456263,"c":230.4049628672,"v":1039253.8691115817,"t":1733349600}
+{"o":230.4049628672,"h":230.7992271468,"l":227.0791170329,"c":230.5208821835,"v":1154400.3219769963,"t":1733353200}
+{"o":230.5208821835,"h":231.0260455922,"l":227.3337433266,"c":227.6013023265,"v":1135187.4187883744,"t":1733356800}
+{"o":227.6013023265,"h":228.0199344827,"l":224.1574311906,"c":227.082980974,"v":1405754.811473514,"t":1733360400}
+{"o":227.082980974,"h":236.412866832,"l":226.7087665018,"c":232.688347563,"v":1656428.1952166471,"t":1733364000}
+{"o":232.688347563,"h":239.7292716797,"l":232.1878704491,"c":233.9118677437,"v":2121144.9709356623,"t":1733367600}
+{"o":233.9118677437,"h":239.2008517122,"l":233.7120084935,"c":237.699203816,"v":1400752.5292072499,"t":1733371200}
+{"o":237.699203816,"h":238.2033306854,"l":233.6144751391,"c":235.8486520439,"v":1121609.9302634322,"t":1733374800}
+{"o":235.8486520439,"h":236.4083405999,"l":231.6476105326,"c":234.4244375597,"v":974607.9948117511,"t":1733378400}
+{"o":234.4244375597,"h":235.9623600094,"l":234.1366636515,"c":234.8548798628,"v":791318.0132097928,"t":1733382000}
+{"o":234.8548798628,"h":237.5604198924,"l":234.4366063015,"c":236.638849901,"v":892899.8833941108,"t":1733385600}
+{"o":236.638849901,"h":238.6327065764,"l":235.6469418067,"c":238.5619558363,"v":880953.4442664128,"t":1733389200}
+{"o":238.5619558363,"h":241.0299475001,"l":237.7462958483,"c":237.8864376231,"v":859202.9953848997,"t":1733392800}
+{"o":237.8864376231,"h":243.3106455617,"l":237.5799072083,"c":242.7948379564,"v":837589.4677623189,"t":1733396400}
+{"o":242.7948379564,"h":246.3531820311,"l":242.0089136793,"c":242.3591480883,"v":1208612.860281067,"t":1733400000}
+{"o":242.3591480883,"h":243.6132658951,"l":239.4073392155,"c":241.214816503,"v":933509.2199394216,"t":1733403600}
+{"o":241.214816503,"h":242.3662203591,"l":239.127355147,"c":241.9287443772,"v":1047722.3550686383,"t":1733407200}
+{"o":241.9287443772,"h":243.1441530512,"l":237.2046987842,"c":240.0845134454,"v":1415126.7312638611,"t":1733410800}
+{"o":240.0845134454,"h":243.8867515874,"l":238.5619951555,"c":240.5138066242,"v":1325132.8911858918,"t":1733414400}
+{"o":240.5138066242,"h":241.7029519097,"l":239.5550916074,"c":240.9227409952,"v":1008964.4724837652,"t":1733418000}
+{"o":240.9227409952,"h":241.2053641423,"l":237.0261707363,"c":237.3445628522,"v":1053652.3767890166,"t":1733421600}
+{"o":237.3445628522,"h":238.0171542992,"l":233.0005164426,"c":233.9390775514,"v":1449140.1972845388,"t":1733425200}
+{"o":233.9390775514,"h":234.6911786018,"l":230.228740957,"c":233.9119278103,"v":1506766.7970071074,"t":1733428800}
+{"o":233.9119278103,"h":235.2378825434,"l":233.0173308717,"c":234.8216061733,"v":842130.1189835791,"t":1733432400}
+{"o":234.8216061733,"h":236.3200897646,"l":226.4553497493,"c":236.3185009562,"v":1936417.9549354988,"t":1733436000}
+{"o":236.3185009562,"h":242.9759227932,"l":234.2346862512,"c":236.9432301156,"v":1880108.0677619765,"t":1733439600}
+{"o":236.9432301156,"h":243.6644454348,"l":235.4397745379,"c":243.5794465558,"v":1450051.4361343943,"t":1733443200}
+{"o":243.5794465558,"h":248.6136717081,"l":240.4878334623,"c":244.8020436485,"v":1542641.0609363737,"t":1733446800}
+{"o":244.8020436485,"h":245.1052891799,"l":242.162899581,"c":243.7316355652,"v":984219.0265117666,"t":1733450400}
+{"o":243.7316355652,"h":243.7316355652,"l":239.4704722807,"c":242.8808755283,"v":1234991.0027758565,"t":1733454000}
+{"o":242.8808755283,"h":243.9518973536,"l":240.8896032963,"c":241.9185777607,"v":964632.2414494877,"t":1733457600}
+{"o":241.9185777607,"h":242.7922667318,"l":239.2395158041,"c":239.5932467827,"v":830094.560328206,"t":1733461200}
+{"o":239.5932467827,"h":240.6045940838,"l":238.6606222758,"c":239.7734847336,"v":765459.8890839835,"t":1733464800}
+{"o":239.7734847336,"h":240.3157322213,"l":238.8473698144,"c":240.2741699562,"v":721957.2756412437,"t":1733468400}
+{"o":240.2741699562,"h":241.4664692832,"l":238.7767423598,"c":238.7767423598,"v":881519.4085076514,"t":1733472000}
+{"o":238.7767423598,"h":238.9199599055,"l":236.0901425634,"c":236.5547254343,"v":936562.8585031446,"t":1733475600}
+{"o":236.5547254343,"h":237.0875752575,"l":235.0296380438,"c":236.6639752222,"v":788578.829535296,"t":1733479200}
+{"o":236.6639752222,"h":237.1491209336,"l":234.4599558622,"c":235.0787857207,"v":703585.0519500453,"t":1733482800}
+{"o":235.0787857207,"h":236.4089870415,"l":231.8830609297,"c":232.2230828311,"v":859036.0643262843,"t":1733486400}
+{"o":232.2230828311,"h":236.3122624125,"l":231.8570877838,"c":235.5607360946,"v":1316342.372074754,"t":1733490000}
+{"o":235.5607360946,"h":239.0121053011,"l":234.4663419525,"c":238.9667925058,"v":1164497.526596515,"t":1733493600}
+{"o":238.9667925058,"h":240.9140864325,"l":236.6513499376,"c":239.060772197,"v":1351209.5131616439,"t":1733497200}
+{"o":239.060772197,"h":240.0460002103,"l":237.7990414402,"c":239.8871289665,"v":1205868.2920789216,"t":1733500800}
+{"o":239.8871289665,"h":241.5690247766,"l":239.3562335513,"c":240.1650659399,"v":1077595.9729337811,"t":1733504400}
+{"o":240.1650659399,"h":242.2105491768,"l":239.5661587419,"c":240.114683772,"v":991911.2653461036,"t":1733508000}
+{"o":240.114683772,"h":241.2718485046,"l":238.3757197998,"c":240.9597466776,"v":911900.7759205992,"t":1733511600}
+{"o":240.9597466776,"h":241.995193364,"l":238.8557543633,"c":239.4768463583,"v":878735.5946270502,"t":1733515200}
+{"o":239.4768463583,"h":240.5149086478,"l":238.7177280562,"c":238.8283661717,"v":851937.5154668152,"t":1733518800}
+{"o":238.8283661717,"h":239.7925239066,"l":238.2038311421,"c":238.575008982,"v":822194.4475527107,"t":1733522400}
+{"o":238.575008982,"h":239.2386885202,"l":236.5111154963,"c":238.0332233057,"v":958442.8473577511,"t":1733526000}
+{"o":238.0332233057,"h":238.5793386529,"l":236.5722697419,"c":237.5234279714,"v":854571.3469896108,"t":1733529600}
+{"o":237.5234279714,"h":238.2311507647,"l":235.3291308228,"c":236.6280563358,"v":781417.9154650457,"t":1733533200}
+{"o":236.6280563358,"h":237.7600603626,"l":235.3112032695,"c":236.904087545,"v":711322.5344354617,"t":1733536800}
+{"o":236.904087545,"h":237.2611222003,"l":234.3255880596,"c":236.0527067932,"v":755354.1059708033,"t":1733540400}
+{"o":236.0527067932,"h":236.6791877613,"l":235.1847932105,"c":236.4754001971,"v":670282.8336928468,"t":1733544000}
+{"o":236.4754001971,"h":237.2528111715,"l":235.8030312083,"c":236.5079772616,"v":629104.4897551482,"t":1733547600}
+{"o":236.5079772616,"h":237.5808415546,"l":235.780407772,"c":237.0632383635,"v":681394.5243202721,"t":1733551200}
+{"o":237.0632383635,"h":237.787491713,"l":236.4139187999,"c":237.2593161557,"v":680399.3778887352,"t":1733554800}
+{"o":237.2593161557,"h":237.5813550128,"l":236.1017617096,"c":237.1026570177,"v":657883.7501096509,"t":1733558400}
+{"o":237.1026570177,"h":239.8402966204,"l":236.6231929804,"c":239.7488607112,"v":757892.3419927893,"t":1733562000}
+{"o":239.7488607112,"h":240.378001262,"l":238.1339727243,"c":239.392605684,"v":719270.7513542544,"t":1733565600}
+{"o":239.392605684,"h":240.2783263188,"l":239.0348210961,"c":239.2367483356,"v":605054.3111369776,"t":1733569200}
+{"o":239.2367483356,"h":240.2011151782,"l":238.4388345775,"c":239.1912076803,"v":600964.3190554472,"t":1733572800}
+{"o":239.1912076803,"h":240.5848634201,"l":238.4487612998,"c":240.3714195161,"v":676109.9258348211,"t":1733576400}
+{"o":240.3714195161,"h":243.8794718668,"l":238.6869500787,"c":243.7179640262,"v":962996.1501091147,"t":1733580000}
+{"o":243.7179640262,"h":244.2679469742,"l":240.7474110587,"c":241.8635400137,"v":999095.7096512399,"t":1733583600}
+{"o":241.8635400137,"h":243.2711339368,"l":239.8647668487,"c":242.980213752,"v":1031568.0712763143,"t":1733587200}
+{"o":242.980213752,"h":243.1603478654,"l":240.8397448275,"c":241.9762704228,"v":952421.3662630336,"t":1733590800}
+{"o":241.9762704228,"h":243.4426284315,"l":241.2085649463,"c":242.9393209593,"v":1068376.5214052631,"t":1733594400}
+{"o":242.9393209593,"h":243.5557435828,"l":241.4162741394,"c":242.7017275122,"v":924893.7245264238,"t":1733598000}
+{"o":242.7017275122,"h":244.0622599739,"l":241.569380838,"c":242.1836314397,"v":941859.7602588808,"t":1733601600}
+{"o":242.1836314397,"h":244.1050274111,"l":241.0841808567,"c":242.5844781743,"v":987037.4835224777,"t":1733605200}
+{"o":242.5844781743,"h":244.6239534305,"l":239.5002924066,"c":239.7207492256,"v":884023.9668671676,"t":1733608800}
+{"o":239.7207492256,"h":241.2070814862,"l":238.9546214309,"c":239.1652239313,"v":809723.4039441878,"t":1733612400}
+{"o":239.1652239313,"h":240.5061384451,"l":237.4819516537,"c":240.1088591325,"v":889851.704472238,"t":1733616000}
+{"o":240.1088591325,"h":241.1515164566,"l":239.3192463327,"c":240.2767827911,"v":760449.2634580949,"t":1733619600}
+{"o":240.2767827911,"h":242.5954770436,"l":240.1977010914,"c":242.1840328693,"v":779961.3752271694,"t":1733623200}
+{"o":242.1840328693,"h":242.914744153,"l":240.2898539627,"c":241.6894855596,"v":829841.5222837874,"t":1733626800}
+{"o":241.6894855596,"h":242.0741581571,"l":239.3635408083,"c":239.3786711643,"v":648719.3331316876,"t":1733630400}
+{"o":239.3786711643,"h":240.0324527355,"l":236.8942581962,"c":238.2219802978,"v":755928.4648896053,"t":1733634000}
+{"o":238.2219802978,"h":239.5504092305,"l":237.521213522,"c":239.0678089605,"v":715307.8320976492,"t":1733637600}
+{"o":239.0678089605,"h":239.8251215109,"l":238.353320039,"c":238.5382696001,"v":643279.0787054729,"t":1733641200}
+{"o":238.5382696001,"h":238.7450449745,"l":235.8249799568,"c":235.9023840179,"v":820642.6822853087,"t":1733644800}
+{"o":235.9023840179,"h":236.9738309863,"l":234.1713175469,"c":234.8119786946,"v":761389.6040666238,"t":1733648400}
+{"o":234.8119786946,"h":237.3758752854,"l":234.7900066391,"c":236.1695263266,"v":628545.8636569958,"t":1733652000}
+{"o":236.1695263266,"h":237.4254786333,"l":235.6747839508,"c":236.9248288798,"v":542103.3894599942,"t":1733655600}
+{"o":236.9248288798,"h":237.5825183885,"l":235.6438931859,"c":236.9921492576,"v":621416.448954424,"t":1733659200}
+{"o":236.9921492576,"h":238.6226619845,"l":236.2909158244,"c":238.2810620431,"v":709354.460651996,"t":1733662800}
+{"o":238.2810620431,"h":238.4310427581,"l":236.5915327682,"c":236.7197599626,"v":644202.6821544606,"t":1733666400}
+{"o":236.7197599626,"h":238.4681116827,"l":235.3180425058,"c":238.2442535303,"v":784909.9708553216,"t":1733670000}
+{"o":238.2442535303,"h":238.61669553,"l":236.2620047399,"c":236.7989029488,"v":883159.7985885732,"t":1733673600}
+{"o":236.7989029488,"h":237.6248342939,"l":235.9221839349,"c":237.5694702496,"v":767379.2832081618,"t":1733677200}
+{"o":237.5694702496,"h":237.7014354876,"l":235.9429488465,"c":236.0557163972,"v":732155.9178390721,"t":1733680800}
+{"o":236.0557163972,"h":237.6560297155,"l":234.9515589704,"c":237.3871492762,"v":766069.5190501267,"t":1733684400}
+{"o":237.3871492762,"h":237.6614117912,"l":236.1050084251,"c":236.2624472131,"v":771894.1015029397,"t":1733688000}
+{"o":236.2624472131,"h":236.7866048732,"l":235.3367045932,"c":236.6184826168,"v":700606.9690883013,"t":1733691600}
+{"o":236.6184826168,"h":237.7001497447,"l":236.2799307651,"c":237.670080578,"v":649868.3542742288,"t":1733695200}
+{"o":237.670080578,"h":238.714938083,"l":236.8555842458,"c":238.0069948654,"v":811492.5425713821,"t":1733698800}
+{"o":238.0069948654,"h":238.258481132,"l":233.4500179799,"c":234.6076980663,"v":1111627.8053220497,"t":1733702400}
+{"o":234.6076980663,"h":235.7607454106,"l":232.7592316804,"c":233.3211722082,"v":906974.0793132244,"t":1733706000}
+{"o":233.3211722082,"h":234.5504865902,"l":230.8216071554,"c":232.8057283645,"v":906393.0226592328,"t":1733709600}
+{"o":232.8057283645,"h":233.7272931715,"l":230.9336842504,"c":232.7195923567,"v":815116.0318810517,"t":1733713200}
+{"o":232.7195923567,"h":233.5187283785,"l":231.5640474172,"c":233.4062991142,"v":756776.724859196,"t":1733716800}
+{"o":233.4062991142,"h":233.730388394,"l":232.3298533195,"c":233.4751124626,"v":639442.5621080472,"t":1733720400}
+{"o":233.4751124626,"h":233.5269203027,"l":231.07823016,"c":231.3680207859,"v":792747.7019378712,"t":1733724000}
+{"o":231.3680207859,"h":233.2121250167,"l":229.1493990326,"c":232.4134562131,"v":1076137.8713510763,"t":1733727600}
+{"o":232.4134562131,"h":232.6558800284,"l":227.1072997741,"c":227.3879050541,"v":1052909.1144948008,"t":1733731200}
+{"o":227.3879050541,"h":229.4224722105,"l":225.5698654431,"c":227.579068046,"v":1038478.9073664235,"t":1733734800}
+{"o":227.579068046,"h":228.9579734433,"l":226.9514392488,"c":228.7294521217,"v":726334.6545079261,"t":1733738400}
+{"o":228.7294521217,"h":228.7618512922,"l":225.5571919492,"c":226.7040407873,"v":848547.7180542317,"t":1733742000}
+{"o":226.7040407873,"h":228.4572662612,"l":225.6729597888,"c":228.3615505976,"v":893853.9996246785,"t":1733745600}
+{"o":228.3615505976,"h":230.5068233731,"l":227.4056502313,"c":229.7685514196,"v":840498.3391161031,"t":1733749200}
+{"o":229.7685514196,"h":232.5523110852,"l":228.9368567913,"c":231.5465143206,"v":955970.4798633172,"t":1733752800}
+{"o":231.5465143206,"h":232.4071380203,"l":223.3547804606,"c":224.8917882975,"v":1664839.4474649087,"t":1733756400}
+{"o":224.8917882975,"h":226.9746268362,"l":223.1211814273,"c":225.2085429236,"v":1167109.4866353325,"t":1733760000}
+{"o":225.2085429236,"h":226.2803921182,"l":223.7282534511,"c":223.77222347,"v":1020446.7624941273,"t":1733763600}
+{"o":223.77222347,"h":225.9978491867,"l":223.7299688143,"c":225.0980575173,"v":986261.180989561,"t":1733767200}
+{"o":225.0980575173,"h":225.1910200279,"l":222.0475108184,"c":222.5757085015,"v":1197087.253408439,"t":1733770800}
+{"o":222.5757085015,"h":224.7755129385,"l":219.1408389748,"c":220.0872847953,"v":2356976.5249290601,"t":1733774400}
+{"o":220.0872847953,"h":221.5491611553,"l":205.4257364327,"c":218.8791545207,"v":3726089.4341753209,"t":1733778000}
+{"o":218.8791545207,"h":219.6689973217,"l":206.5285512338,"c":218.6711192871,"v":3016246.067057183,"t":1733781600}
+{"o":218.6711192871,"h":220.9797719797,"l":216.8522846976,"c":217.545837783,"v":1733971.3668897252,"t":1733785200}
+{"o":217.545837783,"h":221.842130462,"l":214.4221783378,"c":218.5807953491,"v":1754788.8278972488,"t":1733788800}
+{"o":218.5807953491,"h":220.2306448123,"l":216.6852074219,"c":219.7797461781,"v":1326877.2566419328,"t":1733792400}
+{"o":219.7797461781,"h":219.8078381626,"l":213.2393098497,"c":213.6860687707,"v":1429146.7395421055,"t":1733796000}
+{"o":213.6860687707,"h":216.6561294916,"l":206.8601360628,"c":216.619220247,"v":2110059.1825615624,"t":1733799600}
+{"o":216.619220247,"h":220.4102080374,"l":212.9895252179,"c":220.1038043203,"v":1287146.1893025148,"t":1733803200}
+{"o":220.1038043203,"h":221.443119506,"l":218.4086020247,"c":220.2812964598,"v":1031246.5767280876,"t":1733806800}
+{"o":220.2812964598,"h":222.7536072264,"l":219.4304844822,"c":222.1380082263,"v":1090328.4984497048,"t":1733810400}
+{"o":222.1380082263,"h":222.18062616,"l":219.7487723408,"c":221.313889727,"v":899825.3317205984,"t":1733814000}
+{"o":221.313889727,"h":221.8096080081,"l":219.4240565114,"c":221.1527329519,"v":983243.9677580642,"t":1733817600}
+{"o":221.1527329519,"h":222.6636881803,"l":219.9620304387,"c":220.9981840678,"v":1140742.2739305526,"t":1733821200}
+{"o":220.9981840678,"h":222.4299922423,"l":220.165172606,"c":221.2147932009,"v":890339.5459068192,"t":1733824800}
+{"o":221.2147932009,"h":221.3525644001,"l":219.0569007909,"c":220.2104147512,"v":891990.4115197541,"t":1733828400}
+{"o":220.2104147512,"h":220.7089580326,"l":214.1786904611,"c":215.2422588816,"v":1380416.2207331823,"t":1733832000}
+{"o":215.2422588816,"h":219.287456369,"l":215.0101739295,"c":218.401860985,"v":1608039.7877970263,"t":1733835600}
+{"o":218.401860985,"h":223.0467007019,"l":217.1883544481,"c":220.5831462278,"v":3170831.4447733304,"t":1733839200}
+{"o":220.5831462278,"h":222.1295346447,"l":209.8711404025,"c":210.3803161815,"v":2929471.0517373737,"t":1733842800}
+{"o":210.3803161815,"h":215.8192839225,"l":207.860153585,"c":214.6496110917,"v":2780407.6877253065,"t":1733846400}
+{"o":214.6496110917,"h":215.0110753992,"l":207.186763028,"c":207.4725754356,"v":2181096.6093970486,"t":1733850000}
+{"o":207.4725754356,"h":215.1887312631,"l":205.4543166242,"c":213.0625148021,"v":1892103.0414388569,"t":1733853600}
+{"o":213.0625148021,"h":216.6859341176,"l":212.7513883777,"c":215.9831197492,"v":1450883.4401534575,"t":1733857200}
+{"o":215.9831197492,"h":218.3613349666,"l":215.2040671067,"c":217.4345000529,"v":1327873.2970055668,"t":1733860800}
+{"o":217.4345000529,"h":220.3606600029,"l":216.054668068,"c":217.1779354805,"v":1473124.2951712587,"t":1733864400}
+{"o":217.1779354805,"h":218.8782606582,"l":216.5562800998,"c":218.489501458,"v":1359245.6940238178,"t":1733868000}
+{"o":218.489501458,"h":219.6009967136,"l":216.934433832,"c":217.5524003511,"v":1238898.2763574382,"t":1733871600}
+{"o":217.5524003511,"h":219.5256365044,"l":215.4208547322,"c":218.972836107,"v":1598454.6564339709,"t":1733875200}
+{"o":218.972836107,"h":220.4869874628,"l":215.3406401608,"c":215.9865119762,"v":2334100.4362759981,"t":1733878800}
+{"o":215.9865119762,"h":221.0285462935,"l":215.5939074835,"c":219.9700058554,"v":1548954.2739274197,"t":1733882400}
+{"o":219.9700058554,"h":223.4324952586,"l":219.8015701014,"c":223.410890853,"v":1334124.1213445163,"t":1733886000}
+{"o":223.410890853,"h":224.0275056819,"l":221.6676603967,"c":222.716154328,"v":1054660.5322767613,"t":1733889600}
+{"o":222.716154328,"h":223.1344839325,"l":220.9365254368,"c":222.3541241801,"v":866231.9860298567,"t":1733893200}
+{"o":222.3541241801,"h":224.3840663227,"l":221.9309412826,"c":223.8183463877,"v":921707.6744751562,"t":1733896800}
+{"o":223.8183463877,"h":224.3233044034,"l":221.6472669923,"c":222.4777238523,"v":1004523.915687479,"t":1733900400}
+{"o":222.4777238523,"h":227.0710613919,"l":222.3145339871,"c":226.0496426849,"v":1050770.238851591,"t":1733904000}
+{"o":226.0496426849,"h":227.018042821,"l":224.5744015781,"c":226.7066911065,"v":933403.2508319962,"t":1733907600}
+{"o":226.7066911065,"h":228.1038853845,"l":226.613814167,"c":228.0289896137,"v":863046.5270920583,"t":1733911200}
+{"o":228.0289896137,"h":230.6837345902,"l":226.8100947802,"c":228.960297644,"v":951135.9172037323,"t":1733914800}
+{"o":228.960297644,"h":230.8005606877,"l":228.4003230959,"c":228.9957712383,"v":899031.8287414494,"t":1733918400}
+{"o":228.9957712383,"h":231.6560672604,"l":227.8487241861,"c":230.6864598945,"v":1173968.3550245736,"t":1733922000}
+{"o":230.6864598945,"h":231.9156430907,"l":228.8210531889,"c":231.5658485678,"v":1062342.2982515399,"t":1733925600}
+{"o":231.5658485678,"h":234.9814209528,"l":231.1699662071,"c":232.6423166851,"v":1728849.0075280026,"t":1733929200}
+{"o":232.6423166851,"h":234.9768206741,"l":230.8876950443,"c":233.3628971335,"v":1497066.3183385667,"t":1733932800}
+{"o":233.3628971335,"h":234.689336448,"l":231.0210904419,"c":232.3332170978,"v":1224054.5183724074,"t":1733936400}
+{"o":232.3332170978,"h":233.7008457364,"l":231.0659188007,"c":232.768307329,"v":1243846.6741919927,"t":1733940000}
+{"o":232.768307329,"h":234.4671946507,"l":232.0253894378,"c":234.2373035215,"v":1272818.3198253852,"t":1733943600}
+{"o":234.2373035215,"h":235.9859889725,"l":232.7201181495,"c":233.3444607842,"v":1172885.7977502076,"t":1733947200}
+{"o":233.3444607842,"h":233.7963893849,"l":231.9735338538,"c":233.3124671322,"v":1196155.1492898264,"t":1733950800}
+{"o":233.3124671322,"h":233.7516263555,"l":232.3001794355,"c":232.4920381169,"v":3611795.4882278293,"t":1733954400}
+{"o":232.4920381169,"h":232.9963531994,"l":230.9706425285,"c":231.4886060305,"v":1098047.8446406005,"t":1733958000}
+{"o":231.4886060305,"h":232.0771997232,"l":230.6246880649,"c":231.4700598663,"v":1212364.3239673933,"t":1733961600}
+{"o":231.4700598663,"h":232.0444818093,"l":229.8541782675,"c":230.3325114531,"v":1035957.2586201982,"t":1733965200}
+{"o":230.3325114531,"h":233.7362649676,"l":229.2843853487,"c":233.37814506,"v":1066297.9085855894,"t":1733968800}
+{"o":233.37814506,"h":236.3705900487,"l":231.9670341667,"c":234.6431068456,"v":1243746.9562070807,"t":1733972400}
+{"o":234.6431068456,"h":235.7262759689,"l":232.6887661503,"c":234.1178600255,"v":963561.1542173127,"t":1733976000}
+{"o":234.1178600255,"h":237.2370783882,"l":233.7044658924,"c":235.5554663858,"v":978016.8949330426,"t":1733979600}
+{"o":235.5554663858,"h":236.0592862729,"l":233.3874933943,"c":234.3886362838,"v":1049987.176376417,"t":1733983200}
+{"o":234.3886362838,"h":235.8022754297,"l":233.986641148,"c":234.2048116519,"v":972031.5494597084,"t":1733986800}
+{"o":234.2048116519,"h":236.8921607167,"l":234.1701107105,"c":236.507040842,"v":849536.1145597474,"t":1733990400}
+{"o":236.507040842,"h":237.7775611197,"l":235.9527106217,"c":236.0503920654,"v":792562.9491258943,"t":1733994000}
+{"o":236.0503920654,"h":236.1675789621,"l":233.4236574223,"c":234.2117583494,"v":882637.2242106245,"t":1733997600}
+{"o":234.2117583494,"h":234.5171623015,"l":232.4708483987,"c":233.7820059746,"v":915681.1052970013,"t":1734001200}
+{"o":233.7820059746,"h":235.9523216301,"l":233.7377912733,"c":235.5543455017,"v":930759.3365353028,"t":1734004800}
+{"o":235.5543455017,"h":236.8293805574,"l":232.8992923919,"c":234.1543023586,"v":1532975.1774972992,"t":1734008400}
+{"o":234.1543023586,"h":237.5119888534,"l":233.4294610817,"c":236.7822511874,"v":1522336.9599666791,"t":1734012000}
+{"o":236.7822511874,"h":236.9929315772,"l":234.3406290324,"c":235.5547730504,"v":1313650.8308616765,"t":1734015600}
+{"o":235.5547730504,"h":238.4181839462,"l":234.6680468415,"c":235.0139672941,"v":1598089.643645308,"t":1734019200}
+{"o":235.0139672941,"h":238.6198683351,"l":234.9860041131,"c":238.3964537868,"v":1346262.8117747095,"t":1734022800}
+{"o":238.3964537868,"h":239.0063100322,"l":235.0466370046,"c":235.6218568112,"v":1286815.836469034,"t":1734026400}
+{"o":235.6218568112,"h":235.9319763887,"l":230.6562507843,"c":231.3546716407,"v":1798105.0747521226,"t":1734030000}
+{"o":231.3546716407,"h":233.8789686539,"l":228.4022428384,"c":230.1190216006,"v":1302899.7985422057,"t":1734033600}
+{"o":230.1190216006,"h":230.2003544312,"l":227.7798609969,"c":228.9761449245,"v":1302036.5335601619,"t":1734037200}
+{"o":228.9761449245,"h":229.7897823099,"l":227.0133196035,"c":229.5184618189,"v":1796640.5904538545,"t":1734040800}
+{"o":229.5184618189,"h":229.9743622217,"l":226.8141153021,"c":228.2172576613,"v":1227184.6497350361,"t":1734044400}
+{"o":228.2172576613,"h":229.808841392,"l":227.5761545897,"c":228.4370650787,"v":1261600.97291993,"t":1734048000}
+{"o":228.4370650787,"h":228.5958346234,"l":225.5997843748,"c":227.4912550111,"v":1275203.7649344495,"t":1734051600}
+{"o":227.4912550111,"h":229.9201990347,"l":226.5300279502,"c":228.7368519972,"v":1208283.9104764427,"t":1734055200}
+{"o":228.7368519972,"h":229.2688586074,"l":227.9236703762,"c":228.5058526963,"v":1198225.458600153,"t":1734058800}
+{"o":228.5058526963,"h":228.8277589874,"l":226.777352632,"c":227.2502441648,"v":1002430.3125012746,"t":1734062400}
+{"o":227.2502441648,"h":228.180141583,"l":226.8827715112,"c":226.9616015578,"v":1288511.3803926378,"t":1734066000}
+{"o":226.9616015578,"h":228.0224101239,"l":223.8369451224,"c":225.4215419717,"v":1186846.8947870613,"t":1734069600}
+{"o":225.4215419717,"h":226.4951591087,"l":222.4091403291,"c":226.1416575602,"v":1046996.2607881502,"t":1734073200}
+{"o":226.1416575602,"h":227.6083972843,"l":225.186948965,"c":227.4696710627,"v":843776.090880589,"t":1734076800}
+{"o":227.4696710627,"h":227.8378785157,"l":225.5821106346,"c":226.627870834,"v":875045.993632763,"t":1734080400}
+{"o":226.627870834,"h":227.8428061984,"l":225.4060071264,"c":227.4704828815,"v":1059331.5310342032,"t":1734084000}
+{"o":227.4704828815,"h":228.6122515749,"l":226.8549742487,"c":226.8549742487,"v":893430.3807260608,"t":1734087600}
+{"o":226.8549742487,"h":227.9782008107,"l":225.7661821254,"c":226.7440628794,"v":1096525.2941568249,"t":1734091200}
+{"o":226.7440628794,"h":226.8576184713,"l":223.0057007386,"c":224.7198882867,"v":1186713.0079513907,"t":1734094800}
+{"o":224.7198882867,"h":225.68520454,"l":223.3243147992,"c":225.235873552,"v":1287368.9686991887,"t":1734098400}
+{"o":225.235873552,"h":227.4561995182,"l":221.9016751797,"c":222.4112473813,"v":1629703.2167134471,"t":1734102000}
+{"o":222.4112473813,"h":224.196869907,"l":221.8287123478,"c":222.1704773936,"v":1515207.9472428444,"t":1734105600}
+{"o":222.1704773936,"h":225.1386588921,"l":222.1048065876,"c":224.5783539313,"v":1310491.7447116857,"t":1734109200}
+{"o":224.5783539313,"h":224.8679545815,"l":222.7416550703,"c":223.3846829507,"v":1320923.5695362403,"t":1734112800}
+{"o":223.3846829507,"h":224.806769307,"l":222.1798850952,"c":224.5763794534,"v":1255170.3147982801,"t":1734116400}
+{"o":224.5763794534,"h":225.936319029,"l":224.2924358198,"c":225.253243976,"v":1133734.4263131521,"t":1734120000}
+{"o":225.253243976,"h":225.5510235063,"l":224.3914597305,"c":225.0292499686,"v":1167933.3812352035,"t":1734123600}
+{"o":225.0292499686,"h":225.6520139257,"l":222.2389657023,"c":224.9311586576,"v":1141771.4723967947,"t":1734127200}
+{"o":224.9311586576,"h":226.2310089255,"l":224.3158677765,"c":226.0705876126,"v":1063783.8478166189,"t":1734130800}
+{"o":226.0705876126,"h":226.5345698887,"l":224.9361065915,"c":225.7004138902,"v":1279497.9087622664,"t":1734134400}
+{"o":225.7004138902,"h":228.3700890832,"l":225.6225073439,"c":226.9014380066,"v":1197222.1014755305,"t":1734138000}
+{"o":226.9014380066,"h":228.1451096451,"l":226.2132691199,"c":227.2117351056,"v":1171259.8161475039,"t":1734141600}
+{"o":227.2117351056,"h":227.8113928913,"l":226.8617613333,"c":227.5160392726,"v":1122323.1321937907,"t":1734145200}
+{"o":227.5160392726,"h":227.6239490851,"l":225.6548794278,"c":226.7548127873,"v":1009823.0957001506,"t":1734148800}
+{"o":226.7548127873,"h":227.4832302801,"l":226.3863409765,"c":227.47281785,"v":876112.4075613648,"t":1734152400}
+{"o":227.47281785,"h":229.013661753,"l":227.252936856,"c":227.9654971002,"v":938900.2560878475,"t":1734156000}
+{"o":227.9654971002,"h":228.3260128519,"l":227.0844967267,"c":227.2612332012,"v":943086.8663875286,"t":1734159600}
+{"o":227.2612332012,"h":228.029699909,"l":226.5042333513,"c":227.6325284541,"v":970798.8007508276,"t":1734163200}
+{"o":227.6325284541,"h":227.9882067087,"l":226.7173440642,"c":227.2033682057,"v":981480.0423585761,"t":1734166800}
+{"o":227.2033682057,"h":227.3378318382,"l":225.8687044206,"c":226.2253763259,"v":813606.3523552582,"t":1734170400}
+{"o":226.2253763259,"h":226.5744931599,"l":225.3565682021,"c":225.5861299143,"v":819174.1428675727,"t":1734174000}
+{"o":225.5861299143,"h":225.9029206876,"l":223.3082965727,"c":223.6241060009,"v":978225.1586969807,"t":1734177600}
+{"o":223.6241060009,"h":223.9180966882,"l":220.978214114,"c":222.0610421736,"v":1143465.600818472,"t":1734181200}
+{"o":222.0610421736,"h":223.8136190861,"l":221.3591850639,"c":223.0537089276,"v":1100271.5742761989,"t":1734184800}
+{"o":223.0537089276,"h":224.6381837596,"l":222.6907532841,"c":223.8145430338,"v":1109037.1740236375,"t":1734188400}
+{"o":223.8145430338,"h":223.8145430338,"l":221.6536396397,"c":222.772177975,"v":1330636.8829174403,"t":1734192000}
+{"o":222.772177975,"h":223.2889855199,"l":219.1702377814,"c":219.5132530536,"v":1215004.8780672308,"t":1734195600}
+{"o":219.5132530536,"h":220.4628822144,"l":216.8935845629,"c":219.0192510367,"v":1113422.766855096,"t":1734199200}
+{"o":219.0192510367,"h":220.4686085813,"l":216.5510207581,"c":219.284537716,"v":1034850.8738915795,"t":1734202800}
+{"o":219.284537716,"h":219.8191113575,"l":216.3252334295,"c":216.8336024998,"v":1050635.9033910013,"t":1734206400}
+{"o":216.8336024998,"h":218.9921866506,"l":216.7008236329,"c":218.5640646993,"v":965505.4933930971,"t":1734210000}
+{"o":218.5640646993,"h":220.7224962858,"l":217.7609070867,"c":219.2106676861,"v":896964.4198698099,"t":1734213600}
+{"o":219.2106676861,"h":222.153286612,"l":218.9932734751,"c":221.1150026541,"v":1013479.3726732789,"t":1734217200}
+{"o":221.1150026541,"h":221.7968222864,"l":220.0554089582,"c":220.9962597122,"v":963415.8441369059,"t":1734220800}
+{"o":220.9962597122,"h":222.7270770088,"l":220.8318940815,"c":222.4427365095,"v":891756.9169759913,"t":1734224400}
+{"o":222.4427365095,"h":222.9893194233,"l":222.0811222548,"c":222.2041008012,"v":781105.7010298186,"t":1734228000}
+{"o":222.2041008012,"h":222.3579313336,"l":220.5861765288,"c":220.5861765288,"v":819076.6090379888,"t":1734231600}
+{"o":220.5861765288,"h":223.0322212102,"l":220.4922646444,"c":221.4562978102,"v":946280.9082752115,"t":1734235200}
+{"o":221.4562978102,"h":222.506442384,"l":221.1847501764,"c":221.2910049269,"v":821645.3216533002,"t":1734238800}
+{"o":221.2910049269,"h":221.4846404546,"l":219.3984269282,"c":219.4358545117,"v":818429.5503066888,"t":1734242400}
+{"o":219.4358545117,"h":219.9929066449,"l":216.8239784967,"c":218.4663771076,"v":1035337.3533947011,"t":1734246000}
+{"o":218.4663771076,"h":219.912834214,"l":217.6366765556,"c":219.7523378283,"v":868079.638038112,"t":1734249600}
+{"o":219.7523378283,"h":220.6220573519,"l":219.1347005444,"c":220.4126457901,"v":843718.8775048408,"t":1734253200}
+{"o":220.4126457901,"h":221.3323728561,"l":219.22995256,"c":219.2744320503,"v":813057.0534125121,"t":1734256800}
+{"o":219.2744320503,"h":219.8081765687,"l":218.8369767364,"c":219.5242032026,"v":762647.0043760285,"t":1734260400}
+{"o":219.5242032026,"h":221.0878998201,"l":218.4974318333,"c":220.7568369535,"v":866849.2359370211,"t":1734264000}
+{"o":220.7568369535,"h":221.7299793945,"l":219.2974727426,"c":220.5618632462,"v":941240.0179147334,"t":1734267600}
+{"o":220.5618632462,"h":222.6600859725,"l":220.4660421458,"c":222.4851682027,"v":987370.1042797883,"t":1734271200}
+{"o":222.4851682027,"h":222.613540152,"l":220.9931968072,"c":222.0634912056,"v":1017061.4196915912,"t":1734274800}
+{"o":222.0634912056,"h":223.6485975355,"l":221.7054330754,"c":223.2912200922,"v":1052986.2961910297,"t":1734278400}
+{"o":223.2912200922,"h":223.3589332417,"l":221.8432765339,"c":222.5247056761,"v":1010468.5698265083,"t":1734282000}
+{"o":222.5247056761,"h":222.6299810152,"l":221.6612205738,"c":222.1445175354,"v":882575.9038305058,"t":1734285600}
+{"o":222.1445175354,"h":223.3362021165,"l":222.09320921,"c":222.4392283614,"v":992106.8715366434,"t":1734289200}
+{"o":222.4392283614,"h":222.7033072173,"l":220.8805179756,"c":221.6655539831,"v":970419.1673566825,"t":1734292800}
+{"o":221.6655539831,"h":221.7819694086,"l":217.7772038176,"c":218.0577032532,"v":1231276.5670744299,"t":1734296400}
+{"o":218.0577032532,"h":220.9681957338,"l":217.0181212632,"c":220.5360767092,"v":1205911.5827765749,"t":1734300000}
+{"o":220.5360767092,"h":226.750997386,"l":220.4565834451,"c":225.4632733422,"v":1592465.7333902679,"t":1734303600}
+{"o":225.4632733422,"h":228.6591341477,"l":223.7008729232,"c":227.1276961323,"v":1644030.7736995164,"t":1734307200}
+{"o":227.1276961323,"h":228.2865456238,"l":226.344741312,"c":226.7797472277,"v":1190163.3291206912,"t":1734310800}
+{"o":226.7797472277,"h":226.9108967855,"l":223.1670556794,"c":223.4577512317,"v":1233233.0117137474,"t":1734314400}
+{"o":223.4577512317,"h":224.0927955781,"l":221.6011428418,"c":222.361736075,"v":1128356.9318582776,"t":1734318000}
+{"o":222.361736075,"h":223.377999145,"l":221.9275899714,"c":222.5406867113,"v":1053844.5696677382,"t":1734321600}
+{"o":222.5406867113,"h":223.6308186161,"l":221.7645553475,"c":223.4654334042,"v":988399.1409326482,"t":1734325200}
+{"o":223.4654334042,"h":224.6098834228,"l":222.9896081541,"c":223.8199521788,"v":992871.7336658017,"t":1734328800}
+{"o":223.8199521788,"h":225.0765054575,"l":223.5319458061,"c":224.3020485704,"v":1002219.3041810396,"t":1734332400}
+{"o":224.3020485704,"h":224.4973256725,"l":220.9600683587,"c":221.1083222014,"v":997961.9897716998,"t":1734336000}
+{"o":221.1083222014,"h":221.4993783074,"l":219.5205794101,"c":219.6657288021,"v":993145.0217535043,"t":1734339600}
+{"o":219.6657288021,"h":220.0035020122,"l":216.2885155288,"c":218.6734981792,"v":953475.7673538893,"t":1734343200}
+{"o":218.6734981792,"h":219.0435223581,"l":213.6755795143,"c":215.138895596,"v":1259362.8604356446,"t":1734346800}
+{"o":215.138895596,"h":217.0265202016,"l":212.8811004287,"c":215.3099475902,"v":1775122.1227426541,"t":1734350400}
+{"o":215.3099475902,"h":217.5352698898,"l":214.2787389716,"c":217.3093730316,"v":1175672.3614838715,"t":1734354000}
+{"o":217.3093730316,"h":219.218060496,"l":215.703317965,"c":217.7510783211,"v":1216211.3303930548,"t":1734357600}
+{"o":217.7510783211,"h":219.2825674239,"l":216.8056944748,"c":218.1509521908,"v":1329756.423248807,"t":1734361200}
+{"o":218.1509521908,"h":220.8408819148,"l":217.9971756297,"c":219.72884799,"v":1505887.093132993,"t":1734364800}
+{"o":219.72884799,"h":222.3329678779,"l":219.728748853,"c":220.6768662918,"v":1379533.8078210701,"t":1734368400}
+{"o":220.6768662918,"h":223.0972335494,"l":219.4763718921,"c":223.0331018513,"v":1474629.2366825382,"t":1734372000}
+{"o":223.0331018513,"h":223.1072678929,"l":218.1193664986,"c":219.5947507452,"v":1371796.6888202885,"t":1734375600}
+{"o":219.5947507452,"h":219.8393117929,"l":216.3780421541,"c":217.6696440252,"v":1306845.9932648523,"t":1734379200}
+{"o":217.6696440252,"h":220.0842357586,"l":217.6696440252,"c":219.9991592818,"v":1265546.0278045516,"t":1734382800}
+{"o":219.9991592818,"h":220.2912613865,"l":218.0259562437,"c":219.1210778852,"v":999209.5854485078,"t":1734386400}
+{"o":219.1210778852,"h":219.6709022651,"l":217.0908619639,"c":217.4286478089,"v":1096521.3369152946,"t":1734390000}
+{"o":217.4286478089,"h":217.9401772577,"l":213.0537729987,"c":213.0759678454,"v":1451173.1307312457,"t":1734393600}
+{"o":213.0759678454,"h":216.071353177,"l":212.6588843351,"c":215.475151125,"v":1259570.9394411037,"t":1734397200}
+{"o":215.475151125,"h":216.5809341135,"l":214.4289427112,"c":215.1593817679,"v":995357.9018355825,"t":1734400800}
+{"o":215.1593817679,"h":216.9299356059,"l":213.9473177475,"c":216.6314175512,"v":1127182.4328579218,"t":1734404400}
+{"o":216.6314175512,"h":216.9685003758,"l":213.5017239383,"c":215.4537578837,"v":994636.6968652053,"t":1734408000}
+{"o":215.4537578837,"h":216.4202367447,"l":214.3188642993,"c":216.1712505483,"v":1028679.6492661822,"t":1734411600}
+{"o":216.1712505483,"h":217.2033971147,"l":215.0081370995,"c":216.2628845963,"v":889420.6798235438,"t":1734415200}
+{"o":216.2628845963,"h":217.7517575462,"l":216.0320060834,"c":216.8075777297,"v":1007950.3976273185,"t":1734418800}
+{"o":216.8075777297,"h":219.8458796945,"l":215.6541953087,"c":218.4109518236,"v":1149679.1376079344,"t":1734422400}
+{"o":218.4109518236,"h":223.531580826,"l":217.5546936628,"c":223.0944091155,"v":1313421.581928432,"t":1734426000}
+{"o":223.0944091155,"h":225.007430508,"l":221.6058960945,"c":224.1202253078,"v":1236619.0810775904,"t":1734429600}
+{"o":224.1202253078,"h":224.6193093275,"l":222.3181603846,"c":222.8110827742,"v":1177157.7685010626,"t":1734433200}
+{"o":222.8110827742,"h":230.0752550467,"l":222.302627011,"c":228.7979448418,"v":1649268.1431940713,"t":1734436800}
+{"o":228.7979448418,"h":228.8809488562,"l":222.9438689653,"c":224.7977877667,"v":3148258.1982745021,"t":1734440400}
+{"o":224.7977877667,"h":225.4326037397,"l":220.2274016665,"c":223.3481776614,"v":2304509.2046043263,"t":1734444000}
+{"o":223.3481776614,"h":223.4044593182,"l":218.2591023997,"c":221.7689434236,"v":2518734.4788088007,"t":1734447600}
+{"o":221.7689434236,"h":228.5426265316,"l":221.1203752367,"c":228.2212982127,"v":2437173.2608750295,"t":1734451200}
+{"o":228.2212982127,"h":229.6825542027,"l":226.1827871512,"c":228.7492607455,"v":1898960.3637745061,"t":1734454800}
+{"o":228.7492607455,"h":230.2212156605,"l":225.883357513,"c":229.0999160127,"v":1696121.0468843172,"t":1734458400}
+{"o":229.0999160127,"h":230.1075941787,"l":227.3741469645,"c":228.7169820494,"v":1508739.6614631955,"t":1734462000}
+{"o":228.7169820494,"h":229.8014120879,"l":226.2557769726,"c":227.6501013053,"v":1570213.914589446,"t":1734465600}
+{"o":227.6501013053,"h":228.0147882417,"l":225.9957045396,"c":226.9216488491,"v":1442077.7675626292,"t":1734469200}
+{"o":226.9216488491,"h":227.1808790915,"l":222.5017141644,"c":224.9489150846,"v":1563403.6315948237,"t":1734472800}
+{"o":224.9489150846,"h":225.1063922411,"l":221.7759329775,"c":224.440072127,"v":1631790.6215016744,"t":1734476400}
+{"o":224.440072127,"h":227.3134659415,"l":222.9265620456,"c":225.5128379171,"v":1722260.0364904827,"t":1734480000}
+{"o":225.5128379171,"h":226.4303631335,"l":219.287681529,"c":219.737324911,"v":1748122.4908206924,"t":1734483600}
+{"o":219.737324911,"h":221.9572951115,"l":218.9571459905,"c":219.9070308999,"v":1796476.8610278335,"t":1734487200}
+{"o":219.9070308999,"h":221.0901575173,"l":218.1558002978,"c":218.6966472895,"v":1530164.1592694104,"t":1734490800}
+{"o":218.6966472895,"h":219.1315174071,"l":216.174685698,"c":218.3523896316,"v":1467496.8652975671,"t":1734494400}
+{"o":218.3523896316,"h":219.4814146302,"l":216.5367219131,"c":216.9384224354,"v":1369886.1880772267,"t":1734498000}
+{"o":216.9384224354,"h":217.9129869402,"l":214.7413312511,"c":216.5327876468,"v":1434437.003957941,"t":1734501600}
+{"o":216.5327876468,"h":218.3307648186,"l":215.9242658936,"c":217.1161840678,"v":1238586.8153443749,"t":1734505200}
+{"o":217.1161840678,"h":218.4533387016,"l":215.4939552542,"c":216.9759424551,"v":1195832.5487688207,"t":1734508800}
+{"o":216.9759424551,"h":218.95742274,"l":216.8801503264,"c":217.8657159357,"v":1141568.1878384345,"t":1734512400}
+{"o":217.8657159357,"h":219.6727478151,"l":216.8380537441,"c":218.6462263002,"v":1309429.4141270313,"t":1734516000}
+{"o":218.6462263002,"h":220.2087003481,"l":218.4843526173,"c":218.9942098147,"v":1162065.8153842289,"t":1734519600}
+{"o":218.9942098147,"h":219.8428118982,"l":217.0103311537,"c":217.6157828679,"v":1287968.6028298889,"t":1734523200}
+{"o":217.6157828679,"h":219.197360764,"l":215.9039242654,"c":216.8724078119,"v":1218004.6131944384,"t":1734526800}
+{"o":216.8724078119,"h":218.6604062743,"l":216.0099484341,"c":216.6168191221,"v":1505127.5792706113,"t":1734530400}
+{"o":216.6168191221,"h":219.9254187534,"l":215.6896186592,"c":218.8619674095,"v":1595446.2205977223,"t":1734534000}
+{"o":218.8619674095,"h":219.6183987862,"l":216.2598281508,"c":217.3138099934,"v":1633949.1193308034,"t":1734537600}
+{"o":217.3138099934,"h":218.9012462168,"l":215.0671264812,"c":217.8120801576,"v":1623690.7596852086,"t":1734541200}
+{"o":217.8120801576,"h":219.2287118688,"l":216.46147672,"c":219.0827338689,"v":1601992.3000863157,"t":1734544800}
+{"o":219.0827338689,"h":219.51190892,"l":212.7087256635,"c":212.908000773,"v":2212719.8339810129,"t":1734548400}
+{"o":212.908000773,"h":213.7954228161,"l":206.6655127381,"c":208.2155394695,"v":3640920.5374523262,"t":1734552000}
+{"o":208.2155394695,"h":211.3998124836,"l":203.6755859989,"c":209.9182255319,"v":1940377.0952868499,"t":1734555600}
+{"o":209.9182255319,"h":211.1554152578,"l":205.7649669997,"c":207.5028558793,"v":1405716.62925875,"t":1734559200}
+{"o":207.5028558793,"h":208.684313484,"l":204.2339192154,"c":207.7308621889,"v":1552133.4461619086,"t":1734562800}
+{"o":207.7308621889,"h":210.3218058356,"l":206.739666894,"c":209.2069739525,"v":1539320.1171595457,"t":1734566400}
+{"o":209.2069739525,"h":209.2459717167,"l":203.8683294645,"c":204.3568975859,"v":1401909.9414536871,"t":1734570000}
+{"o":204.3568975859,"h":206.9138565691,"l":199.3179076132,"c":206.7842709838,"v":2267611.3794721873,"t":1734573600}
+{"o":206.7842709838,"h":212.1204503546,"l":205.9185338005,"c":209.8449990428,"v":1602748.1479227839,"t":1734577200}
+{"o":209.8449990428,"h":210.7819823426,"l":208.0650656,"c":208.5735529872,"v":1165334.7197477708,"t":1734580800}
+{"o":208.5735529872,"h":211.594163545,"l":208.2323551901,"c":210.9462812115,"v":1172459.6780759725,"t":1734584400}
+{"o":210.9462812115,"h":212.3856317182,"l":209.6000134935,"c":211.4031428334,"v":1450419.8072026663,"t":1734588000}
+{"o":211.4031428334,"h":213.831950021,"l":211.0524121797,"c":212.8994096362,"v":1348533.6833922723,"t":1734591600}
+{"o":212.8994096362,"h":212.9254883878,"l":209.3072683634,"c":209.8453767522,"v":1498745.2546507397,"t":1734595200}
+{"o":209.8453767522,"h":211.362936916,"l":209.068845403,"c":211.0692356821,"v":1302262.8135226588,"t":1734598800}
+{"o":211.0692356821,"h":212.4192842655,"l":210.2282274176,"c":211.443897987,"v":1187492.0101463189,"t":1734602400}
+{"o":211.443897987,"h":211.7917137588,"l":210.4368647466,"c":211.5034466366,"v":1069258.3378646586,"t":1734606000}
+{"o":211.5034466366,"h":212.8346062226,"l":207.5874850193,"c":208.8425767173,"v":1336676.3392867707,"t":1734609600}
+{"o":208.8425767173,"h":210.1979961601,"l":208.0890035996,"c":208.7726836175,"v":1513077.300634684,"t":1734613200}
+{"o":208.7726836175,"h":211.6231243991,"l":206.5326336005,"c":207.4041770081,"v":1954335.7970207909,"t":1734616800}
+{"o":207.4041770081,"h":207.4493951975,"l":202.5486155796,"c":206.5030974896,"v":2264901.1800770541,"t":1734620400}
+{"o":206.5030974896,"h":207.926843925,"l":203.2771972569,"c":207.1615019725,"v":1912019.7573542241,"t":1734624000}
+{"o":207.1615019725,"h":207.2076228554,"l":195.8336313712,"c":198.0337816475,"v":2366486.4059093711,"t":1734627600}
+{"o":198.0337816475,"h":200.1179753555,"l":187.0561192271,"c":195.5604476272,"v":3262521.9687644183,"t":1734631200}
+{"o":195.5604476272,"h":197.2577674972,"l":187.657322821,"c":192.5175552748,"v":2810018.2171806041,"t":1734634800}
+{"o":192.5175552748,"h":196.5917026892,"l":187.8908656275,"c":194.2963457792,"v":2820759.7955711652,"t":1734638400}
+{"o":194.2963457792,"h":200.0409651101,"l":192.7337503895,"c":195.5300679945,"v":1752245.5847457284,"t":1734642000}
+{"o":195.5300679945,"h":198.1173616639,"l":193.3481241734,"c":197.8159069726,"v":1552917.2193422997,"t":1734645600}
+{"o":197.8159069726,"h":197.8159069726,"l":194.083975143,"c":194.6389247959,"v":1556517.5473458366,"t":1734649200}
+{"o":194.6389247959,"h":197.6280146722,"l":192.5739241593,"c":196.1471402784,"v":1861056.7559965295,"t":1734652800}
+{"o":196.1471402784,"h":197.4316728526,"l":194.0991768944,"c":195.0224562459,"v":1413866.607226959,"t":1734656400}
+{"o":195.0224562459,"h":200.8643293099,"l":194.6424201351,"c":199.5135350033,"v":1659392.4267580777,"t":1734660000}
+{"o":199.5135350033,"h":199.8741627669,"l":196.9698544639,"c":197.3011575235,"v":1239231.7451774622,"t":1734663600}
+{"o":197.3011575235,"h":198.8116255861,"l":195.6305626512,"c":195.7250203312,"v":1343233.5662821196,"t":1734667200}
+{"o":195.7250203312,"h":196.4359955407,"l":192.9982985577,"c":193.583950212,"v":1317896.1062007963,"t":1734670800}
+{"o":193.583950212,"h":195.328299389,"l":188.9847339992,"c":190.6228988908,"v":1877088.4218299473,"t":1734674400}
+{"o":190.6228988908,"h":195.8981142603,"l":190.5994572269,"c":192.1975624007,"v":1985979.3309385704,"t":1734678000}
+{"o":192.1975624007,"h":192.428705525,"l":173.2499579017,"c":182.5218771475,"v":2689343.6540421895,"t":1734681600}
+{"o":182.5218771475,"h":187.3560130146,"l":178.9633627397,"c":183.6200093133,"v":2683653.2293129363,"t":1734685200}
+{"o":183.6200093133,"h":185.2060228233,"l":177.2904757153,"c":183.4076212769,"v":2688206.8183209156,"t":1734688800}
+{"o":183.4076212769,"h":185.0900278642,"l":175.9252694321,"c":176.7068297459,"v":2642540.4809339759,"t":1734692400}
+{"o":176.7068297459,"h":186.3383325207,"l":176.5284081868,"c":184.6546427415,"v":2396851.0994266081,"t":1734696000}
+{"o":184.6546427415,"h":189.7130540743,"l":183.0342363299,"c":189.3179620311,"v":2290796.4751162948,"t":1734699600}
+{"o":189.3179620311,"h":190.5058121448,"l":187.2457038811,"c":189.2160964791,"v":1804959.9052252593,"t":1734703200}
+{"o":189.2160964791,"h":192.1525169393,"l":188.3243880826,"c":190.7971579512,"v":1903581.6968055158,"t":1734706800}
+{"o":190.7971579512,"h":193.846516256,"l":189.2049903408,"c":191.8177524819,"v":2221795.6937149055,"t":1734710400}
+{"o":191.8177524819,"h":193.9014591737,"l":190.9052525061,"c":193.0989192135,"v":1706491.7921257564,"t":1734714000}
+{"o":193.0989192135,"h":193.5002834749,"l":189.9593199831,"c":191.4863290681,"v":1573826.6587867448,"t":1734717600}
+{"o":191.4863290681,"h":194.2864309513,"l":191.4662447881,"c":192.6350512433,"v":1730444.8809900428,"t":1734721200}
+{"o":192.6350512433,"h":192.6792838026,"l":189.8055327261,"c":191.0373016215,"v":1720598.8578437075,"t":1734724800}
+{"o":191.0373016215,"h":192.0374904536,"l":188.8410577699,"c":191.9135184485,"v":1677731.7203484767,"t":1734728400}
+{"o":191.9135184485,"h":193.716945861,"l":191.2562743987,"c":193.6175335768,"v":1320119.7060507436,"t":1734732000}
+{"o":193.6175335768,"h":195.5579799146,"l":193.3397618192,"c":195.5579799146,"v":1336830.3437583358,"t":1734735600}
+{"o":195.5579799146,"h":196.1219910073,"l":194.0462518922,"c":195.1505071753,"v":1541031.5635312414,"t":1734739200}
+{"o":195.1505071753,"h":197.6976106849,"l":194.9469281894,"c":196.3537673598,"v":1729779.7773020028,"t":1734742800}
+{"o":196.3537673598,"h":196.8773605051,"l":195.0285554664,"c":195.4811831842,"v":1723776.2951240989,"t":1734746400}
+{"o":195.4811831842,"h":195.9796375869,"l":194.5204423948,"c":195.2974918702,"v":1692388.2770580659,"t":1734750000}
+{"o":195.2974918702,"h":197.4599414051,"l":195.1610159488,"c":197.4599414051,"v":1471637.2761179209,"t":1734753600}
+{"o":197.4599414051,"h":200.2353920815,"l":197.1980994151,"c":200.0854857267,"v":1411331.3609547401,"t":1734757200}
+{"o":200.0854857267,"h":201.0400738058,"l":198.6680049342,"c":200.4005247912,"v":1381873.5699858423,"t":1734760800}
+{"o":200.4005247912,"h":203.0851979293,"l":199.7309852133,"c":199.7309852133,"v":1351706.6664503554,"t":1734764400}
+{"o":199.7309852133,"h":199.991856457,"l":197.5252328552,"c":197.5252328552,"v":1284952.2203553212,"t":1734768000}
+{"o":197.5252328552,"h":197.9226373618,"l":195.3571120417,"c":196.0652007665,"v":1223867.6906423634,"t":1734771600}
+{"o":196.0652007665,"h":196.9710023136,"l":194.8559817312,"c":195.4573029393,"v":1238687.2047344889,"t":1734775200}
+{"o":195.4573029393,"h":195.6111637831,"l":193.2129717605,"c":193.9380313328,"v":1294445.4083488432,"t":1734778800}
+{"o":193.9380313328,"h":194.1212022256,"l":187.6576859337,"c":188.115218357,"v":1728835.3887604284,"t":1734782400}
+{"o":188.115218357,"h":189.6722743905,"l":184.1740904815,"c":186.5996615619,"v":1993776.4540556273,"t":1734786000}
+{"o":186.5996615619,"h":188.7093910218,"l":184.699281374,"c":185.2081988455,"v":1554974.7412883174,"t":1734789600}
+{"o":185.2081988455,"h":188.2895097612,"l":184.6781056107,"c":187.6991977426,"v":1558560.5528055523,"t":1734793200}
+{"o":187.6991977426,"h":188.4463505387,"l":183.9551131881,"c":184.932860725,"v":1660088.24630018,"t":1734796800}
+{"o":184.932860725,"h":186.1412883885,"l":181.5422135652,"c":184.9187499346,"v":1912025.333036036,"t":1734800400}
+{"o":184.9187499346,"h":186.176979285,"l":180.5210703524,"c":183.1513680986,"v":1640312.7298150768,"t":1734804000}
+{"o":183.1513680986,"h":183.2941737902,"l":179.3186136895,"c":182.4354514828,"v":1660694.2340485088,"t":1734807600}
+{"o":182.4354514828,"h":184.3348994127,"l":180.8488499317,"c":182.5626236263,"v":1317932.3959448445,"t":1734811200}
+{"o":182.5626236263,"h":183.1973301042,"l":179.6213540605,"c":181.6120231552,"v":1307993.712178923,"t":1734814800}
+{"o":181.6120231552,"h":183.6709229042,"l":180.2020587829,"c":182.1084694375,"v":1139656.3342400496,"t":1734818400}
+{"o":182.1084694375,"h":183.3735279539,"l":179.4877931472,"c":182.3667385992,"v":1245735.9765640029,"t":1734822000}
+{"o":182.3667385992,"h":184.336796738,"l":179.9709023298,"c":182.841620672,"v":1323102.3155420194,"t":1734825600}
+{"o":182.841620672,"h":184.8917038056,"l":181.4177802793,"c":183.7214066608,"v":1293430.1887682378,"t":1734829200}
+{"o":183.7214066608,"h":184.8074105513,"l":182.0699645326,"c":182.7652075045,"v":1266395.8631274186,"t":1734832800}
+{"o":182.7652075045,"h":184.7159159419,"l":181.3663700822,"c":183.5261618121,"v":1228764.1602637416,"t":1734836400}
+{"o":183.5261618121,"h":184.2312604058,"l":180.8356923147,"c":180.8356923147,"v":1288680.0345243108,"t":1734840000}
+{"o":180.8356923147,"h":181.712527198,"l":178.7406515768,"c":181.5396678189,"v":1592673.2971153755,"t":1734843600}
+{"o":181.5396678189,"h":184.6661116374,"l":180.9268424531,"c":184.0675067504,"v":1322260.9331628738,"t":1734847200}
+{"o":184.0675067504,"h":185.7155457104,"l":183.6362451264,"c":185.2208773689,"v":1241580.14251878,"t":1734850800}
+{"o":185.2208773689,"h":186.6725749398,"l":184.7537510871,"c":185.2259233658,"v":1221028.1909884517,"t":1734854400}
+{"o":185.2259233658,"h":187.8132726481,"l":184.5982333773,"c":186.4494905532,"v":1025947.2647458906,"t":1734858000}
+{"o":186.4494905532,"h":187.8519446089,"l":186.1781543178,"c":186.524967006,"v":1171325.5416738461,"t":1734861600}
+{"o":186.524967006,"h":187.9329565502,"l":186.3094679719,"c":187.5398168162,"v":1225626.762893921,"t":1734865200}
+{"o":187.5398168162,"h":188.8095541117,"l":186.499184471,"c":186.860736598,"v":1190018.6487557148,"t":1734868800}
+{"o":186.860736598,"h":187.8094729922,"l":185.4366572078,"c":185.7744622561,"v":1266668.021923376,"t":1734872400}
+{"o":185.7744622561,"h":186.1263668165,"l":179.9200513982,"c":179.9200513982,"v":1544377.7826556433,"t":1734876000}
+{"o":179.9200513982,"h":183.3390880307,"l":179.9200513982,"c":182.7488497269,"v":1357508.641484885,"t":1734879600}
+{"o":182.7488497269,"h":184.3512911859,"l":181.3498890958,"c":183.8794893032,"v":1436354.480940786,"t":1734883200}
+{"o":183.8794893032,"h":184.1820176955,"l":182.1351945233,"c":182.6049571156,"v":1488087.5596319204,"t":1734886800}
+{"o":182.6049571156,"h":184.9363903364,"l":182.1047244695,"c":182.8559025001,"v":1527784.0028630777,"t":1734890400}
+{"o":182.8559025001,"h":183.1662258235,"l":178.6864498957,"c":179.3545363352,"v":1588633.8413940195,"t":1734894000}
+{"o":179.3545363352,"h":181.9403969363,"l":177.7066202192,"c":181.7138700622,"v":1576933.7793129948,"t":1734897600}
+{"o":181.7138700622,"h":183.2369715225,"l":180.9445108129,"c":181.4901646514,"v":1338302.6398434555,"t":1734901200}
+{"o":181.4901646514,"h":182.3846765704,"l":178.4282077018,"c":182.1378118645,"v":1414001.1803156578,"t":1734904800}
+{"o":182.1378118645,"h":183.063514873,"l":180.5926863274,"c":181.3881584453,"v":1301154.9666880786,"t":1734908400}
+{"o":181.3881584453,"h":181.4696702483,"l":178.548142141,"c":180.0063530619,"v":1349320.6592077883,"t":1734912000}
+{"o":180.0063530619,"h":182.9031421633,"l":177.3520306887,"c":179.1430368357,"v":1599109.2446689166,"t":1734915600}
+{"o":179.1430368357,"h":180.8276572611,"l":177.3042087148,"c":180.5911216555,"v":1416303.0317183258,"t":1734919200}
+{"o":180.5911216555,"h":188.2280504187,"l":179.9994620028,"c":187.0665310034,"v":1514305.2225334544,"t":1734922800}
+{"o":187.0665310034,"h":188.5759725317,"l":185.6139029375,"c":185.6353222634,"v":1183884.2247639101,"t":1734926400}
+{"o":185.6353222634,"h":186.2904694111,"l":183.9261836481,"c":184.8331932963,"v":1206259.3961566542,"t":1734930000}
+{"o":184.8331932963,"h":185.3276046257,"l":181.5321112527,"c":181.6673156532,"v":1420807.9027487342,"t":1734933600}
+{"o":181.6673156532,"h":183.662417857,"l":180.5858496502,"c":183.0697177913,"v":1195523.63113286,"t":1734937200}
+{"o":183.0697177913,"h":185.3286569879,"l":182.5861872258,"c":185.1642077339,"v":1126988.4067548821,"t":1734940800}
+{"o":185.1642077339,"h":187.4941153651,"l":185.0700120576,"c":185.625739481,"v":1239039.9968186063,"t":1734944400}
+{"o":185.625739481,"h":186.6611022822,"l":184.9177925468,"c":186.0362774659,"v":1275736.3192772062,"t":1734948000}
+{"o":186.0362774659,"h":186.4954228049,"l":184.2052265623,"c":184.3771453991,"v":1431630.8458081884,"t":1734951600}
+{"o":184.3771453991,"h":185.8267799795,"l":183.6306412619,"c":185.1173405125,"v":1327531.4330482292,"t":1734955200}
+{"o":185.1173405125,"h":185.3412809996,"l":182.0099647585,"c":183.4668039191,"v":1433786.8049653859,"t":1734958800}
+{"o":183.4668039191,"h":185.8756514656,"l":182.1117471724,"c":184.5643307706,"v":1600335.1340477583,"t":1734962400}
+{"o":184.5643307706,"h":186.6236218267,"l":181.3804125735,"c":181.7241731951,"v":1689649.0350247042,"t":1734966000}
+{"o":181.7241731951,"h":186.4140074626,"l":181.1535373407,"c":185.895453163,"v":1514923.0061094945,"t":1734969600}
+{"o":185.895453163,"h":187.0544466155,"l":184.8253690176,"c":185.392133575,"v":1383899.0799697826,"t":1734973200}
+{"o":185.392133575,"h":186.8409884488,"l":184.6342876498,"c":185.8682966527,"v":1096949.8780617523,"t":1734976800}
+{"o":185.8682966527,"h":190.4349758087,"l":185.6900042292,"c":188.1957150537,"v":1227834.2305815232,"t":1734980400}
+{"o":188.1957150537,"h":192.5146729666,"l":187.3657012565,"c":191.8937325386,"v":1185619.2673699311,"t":1734984000}
+{"o":191.8937325386,"h":194.3037159663,"l":190.5566930875,"c":190.9205619244,"v":1475102.9574082347,"t":1734987600}
+{"o":190.9205619244,"h":193.5096742306,"l":190.498817414,"c":193.3305507973,"v":1173565.5290200235,"t":1734991200}
+{"o":193.3305507973,"h":193.5521429869,"l":189.9462581268,"c":191.0077490151,"v":1154516.0954134946,"t":1734994800}
+{"o":191.0077490151,"h":191.3342592821,"l":189.2416457328,"c":190.7922251155,"v":1042358.4125665539,"t":1734998400}
+{"o":190.7922251155,"h":191.2299221811,"l":188.3230303981,"c":188.4862664016,"v":976260.9400732539,"t":1735002000}
+{"o":188.4862664016,"h":190.3888305554,"l":186.9012543691,"c":188.6770187298,"v":1036880.437442363,"t":1735005600}
+{"o":188.6770187298,"h":190.8945265207,"l":188.6418760546,"c":190.7705079286,"v":927427.2752328848,"t":1735009200}
+{"o":190.7705079286,"h":191.9758952315,"l":190.0642923541,"c":191.6885491614,"v":910871.1376675456,"t":1735012800}
+{"o":191.6885491614,"h":192.6612143864,"l":190.9162403222,"c":192.5930491246,"v":892820.4495919199,"t":1735016400}
+{"o":192.5930491246,"h":192.7582105089,"l":190.7690505524,"c":191.0349101523,"v":793479.77529641,"t":1735020000}
+{"o":191.0349101523,"h":192.712552918,"l":190.3132352877,"c":192.2846359366,"v":746543.2406869499,"t":1735023600}
+{"o":192.2846359366,"h":194.9552562284,"l":191.7714438034,"c":193.6411745946,"v":980476.841937169,"t":1735027200}
+{"o":193.6411745946,"h":194.864702151,"l":192.0238530178,"c":193.3690022219,"v":1032848.8226807299,"t":1735030800}
+{"o":193.3690022219,"h":193.7781430529,"l":191.3742437782,"c":191.4788469457,"v":1145021.577562331,"t":1735034400}
+{"o":191.4788469457,"h":194.0846827474,"l":191.2919357128,"c":193.7638375691,"v":1162524.9767387642,"t":1735038000}
+{"o":193.7638375691,"h":194.1769016658,"l":192.0834816796,"c":192.3562960873,"v":1002615.0677253881,"t":1735041600}
+{"o":192.3562960873,"h":196.652952312,"l":192.0291790328,"c":196.3331973859,"v":1185742.0198661857,"t":1735045200}
+{"o":196.3331973859,"h":196.6249018997,"l":194.7548907993,"c":195.3333550571,"v":1247415.5060758786,"t":1735048800}
+{"o":195.3333550571,"h":200.0031473111,"l":194.5609337304,"c":198.7157161845,"v":1347012.1203970383,"t":1735052400}
+{"o":198.7157161845,"h":199.6065239802,"l":196.5171129429,"c":196.6834668571,"v":1195262.8690747833,"t":1735056000}
+{"o":196.6834668571,"h":198.3041317145,"l":195.0607040488,"c":197.7129920903,"v":1130529.9883182072,"t":1735059600}
+{"o":197.7129920903,"h":199.6125453916,"l":196.8547235829,"c":197.5179772933,"v":1203979.1605472807,"t":1735063200}
+{"o":197.5179772933,"h":197.8866330795,"l":195.8108981451,"c":196.2753984304,"v":1108216.4087919139,"t":1735066800}
+{"o":196.2753984304,"h":196.5478253053,"l":194.1663248986,"c":195.5368603679,"v":1101671.5326228151,"t":1735070400}
+{"o":195.5368603679,"h":198.9484381992,"l":195.1224033677,"c":197.677570737,"v":978061.9739796091,"t":1735074000}
+{"o":197.677570737,"h":198.6519354544,"l":197.1263902154,"c":197.9274287535,"v":922318.7076480524,"t":1735077600}
+{"o":197.9274287535,"h":199.3611905863,"l":196.9681705516,"c":198.0681648734,"v":907421.4344018808,"t":1735081200}
+{"o":198.0681648734,"h":198.897439676,"l":197.3716254506,"c":198.4635230443,"v":1013053.2044431227,"t":1735084800}
+{"o":198.4635230443,"h":203.0603563277,"l":198.3786740857,"c":200.2140531778,"v":1329342.309491355,"t":1735088400}
+{"o":200.2140531778,"h":202.840802709,"l":200.1477834843,"c":202.5557996178,"v":1162753.3171336411,"t":1735092000}
+{"o":202.5557996178,"h":203.3928237498,"l":200.5272470832,"c":200.8247706598,"v":918418.2389734872,"t":1735095600}
+{"o":200.8247706598,"h":201.0508907142,"l":199.4237951413,"c":200.3288814931,"v":765050.5311502105,"t":1735099200}
+{"o":200.3288814931,"h":200.9976025357,"l":199.3389761641,"c":200.3030000969,"v":715290.1393371726,"t":1735102800}
+{"o":200.3030000969,"h":201.5176387555,"l":199.0170393889,"c":199.7513077121,"v":754469.0552245448,"t":1735106400}
+{"o":199.7513077121,"h":200.7227242487,"l":197.003493536,"c":199.0706449469,"v":706457.4855867835,"t":1735110000}
+{"o":199.0706449469,"h":200.0087971606,"l":198.332273412,"c":198.808239652,"v":765874.5093634492,"t":1735113600}
+{"o":198.808239652,"h":199.6476516629,"l":198.2962052531,"c":198.9482173809,"v":600419.0389279284,"t":1735117200}
+{"o":198.9482173809,"h":202.4862277043,"l":197.416452651,"c":198.3498326735,"v":798561.4421302815,"t":1735120800}
+{"o":198.3498326735,"h":199.0339820496,"l":196.0404492362,"c":196.7501436822,"v":687062.2962158904,"t":1735124400}
+{"o":196.7501436822,"h":197.8129426518,"l":196.0046267426,"c":197.0178222066,"v":776323.348898154,"t":1735128000}
+{"o":197.0178222066,"h":198.040210744,"l":196.8414867199,"c":197.9362899776,"v":651506.2838669065,"t":1735131600}
+{"o":197.9362899776,"h":200.3947494552,"l":197.8402241066,"c":199.8782483337,"v":782638.4540221707,"t":1735135200}
+{"o":199.8782483337,"h":199.9653534415,"l":197.8802432494,"c":199.199860412,"v":859294.8429733863,"t":1735138800}
+{"o":199.199860412,"h":199.758731365,"l":197.0218091335,"c":198.385723955,"v":1019496.5029420408,"t":1735142400}
+{"o":198.385723955,"h":199.7928644764,"l":197.4788723051,"c":199.7629804868,"v":927231.0815219622,"t":1735146000}
+{"o":199.7629804868,"h":200.2077038003,"l":198.371852367,"c":199.1655132892,"v":730073.2915040093,"t":1735149600}
+{"o":199.1655132892,"h":201.9412760155,"l":199.0930477778,"c":200.1203576834,"v":795558.1239165162,"t":1735153200}
+{"o":200.1203576834,"h":201.0506977752,"l":198.6112036078,"c":199.0058670411,"v":840733.3731695664,"t":1735156800}
+{"o":199.0058670411,"h":199.6250145975,"l":197.0433223698,"c":197.3526916158,"v":883962.8233538246,"t":1735160400}
+{"o":197.3526916158,"h":198.2404183512,"l":196.5208946039,"c":197.7038665075,"v":811532.6041521786,"t":1735164000}
+{"o":197.7038665075,"h":198.8200105789,"l":197.5312629485,"c":198.4167425083,"v":753807.7833724023,"t":1735167600}
+{"o":198.4167425083,"h":201.183154295,"l":197.1608408624,"c":197.716964605,"v":904638.9634996883,"t":1735171200}
+{"o":197.716964605,"h":199.0960243251,"l":197.1962129485,"c":197.8510894994,"v":911657.6200528446,"t":1735174800}
+{"o":197.8510894994,"h":200.1072224534,"l":196.8939812612,"c":198.01587521,"v":935909.1355506447,"t":1735178400}
+{"o":198.01587521,"h":198.5181884597,"l":196.579347097,"c":197.5337046199,"v":1118639.7008907704,"t":1735182000}
+{"o":197.5337046199,"h":197.5374152934,"l":194.4466657737,"c":196.1024306439,"v":1176643.2062073553,"t":1735185600}
+{"o":196.1024306439,"h":196.5456769884,"l":194.8760092937,"c":195.5270322329,"v":935270.340664994,"t":1735189200}
+{"o":195.5270322329,"h":196.0345960873,"l":192.8249681955,"c":194.933639297,"v":1059310.395410697,"t":1735192800}
+{"o":194.933639297,"h":196.8449268079,"l":193.2477620219,"c":194.3573557704,"v":911080.2837818824,"t":1735196400}
+{"o":194.3573557704,"h":194.7607575935,"l":189.356090669,"c":189.9970137623,"v":1504806.5868982128,"t":1735200000}
+{"o":189.9970137623,"h":191.2690491157,"l":189.8164376572,"c":190.3810010042,"v":917832.9171071735,"t":1735203600}
+{"o":190.3810010042,"h":191.0007128952,"l":188.6857964486,"c":189.774128676,"v":810305.549470279,"t":1735207200}
+{"o":189.774128676,"h":191.7533311208,"l":189.6928766971,"c":190.6108679428,"v":840889.1805023132,"t":1735210800}
+{"o":190.6108679428,"h":190.9577757703,"l":189.537194124,"c":189.8429321213,"v":895108.4592481079,"t":1735214400}
+{"o":189.8429321213,"h":190.6530883126,"l":188.044730088,"c":189.9473457335,"v":909738.0050009812,"t":1735218000}
+{"o":189.9473457335,"h":191.0104701209,"l":188.4392595008,"c":189.4811676285,"v":1171418.4292011738,"t":1735221600}
+{"o":189.4811676285,"h":190.8590210549,"l":188.7846628113,"c":189.5842445828,"v":1099400.9858723949,"t":1735225200}
+{"o":189.5842445828,"h":191.8908451342,"l":189.1869097993,"c":191.5187038645,"v":1103920.4480379014,"t":1735228800}
+{"o":191.5187038645,"h":191.586213493,"l":188.2784024614,"c":189.1441778691,"v":1109344.0258359776,"t":1735232400}
+{"o":189.1441778691,"h":190.2859197292,"l":188.2791127804,"c":190.1987162661,"v":916190.8625283272,"t":1735236000}
+{"o":190.1987162661,"h":190.3782720155,"l":188.1558376719,"c":190.0127722152,"v":790063.2181595743,"t":1735239600}
+{"o":190.0127722152,"h":190.6571729188,"l":187.9059620431,"c":189.2218371055,"v":913262.3235425674,"t":1735243200}
+{"o":189.2218371055,"h":190.7792701742,"l":187.4185719761,"c":190.3218913466,"v":971619.2076790227,"t":1735246800}
+{"o":190.3218913466,"h":190.9334008594,"l":189.6504663008,"c":189.9048130827,"v":839056.5086098862,"t":1735250400}
+{"o":189.9048130827,"h":190.0999581628,"l":187.9522559507,"c":189.3017778278,"v":859887.3599868227,"t":1735254000}
+{"o":189.3017778278,"h":190.1497808506,"l":188.0792096515,"c":189.8807527287,"v":900959.4043674886,"t":1735257600}
+{"o":189.8807527287,"h":190.7966629677,"l":187.486600417,"c":189.8091251585,"v":755845.2883431831,"t":1735261200}
+{"o":189.8091251585,"h":191.1763412789,"l":188.906287086,"c":189.639956446,"v":779563.550365979,"t":1735264800}
+{"o":189.639956446,"h":190.6736693135,"l":189.2007430294,"c":190.25244823,"v":745017.8852055038,"t":1735268400}
+{"o":190.25244823,"h":192.5509547208,"l":190.2052299039,"c":190.6218600703,"v":763147.4926693661,"t":1735272000}
+{"o":190.6218600703,"h":190.8907236586,"l":186.9543424211,"c":190.0177615271,"v":804524.1483082683,"t":1735275600}
+{"o":190.0177615271,"h":191.8019308313,"l":190.0177615271,"c":191.7629640271,"v":810381.0856843749,"t":1735279200}
+{"o":191.7629640271,"h":191.9809999806,"l":186.5913423397,"c":187.4588617608,"v":1022726.6998260407,"t":1735282800}
+{"o":187.4588617608,"h":191.2514229577,"l":187.4424674352,"c":189.7989698287,"v":1000863.8163869373,"t":1735286400}
+{"o":189.7989698287,"h":195.2213103967,"l":189.671920016,"c":193.9061370156,"v":1300951.2515217348,"t":1735290000}
+{"o":193.9061370156,"h":194.5621464634,"l":189.7315260107,"c":191.8021655776,"v":861281.2491066502,"t":1735293600}
+{"o":191.8021655776,"h":192.3262944058,"l":190.9361132437,"c":192.1680441653,"v":827013.268665984,"t":1735297200}
+{"o":192.1680441653,"h":192.2683122076,"l":191.3310297902,"c":191.6477391104,"v":808209.2532208271,"t":1735300800}
+{"o":191.6477391104,"h":191.8649451114,"l":189.8516851407,"c":190.2902355936,"v":833146.7081482019,"t":1735304400}
+{"o":190.2902355936,"h":190.4177973939,"l":186.9523362159,"c":188.2598701154,"v":1048704.5242180678,"t":1735308000}
+{"o":188.2598701154,"h":188.3153561516,"l":183.7275172243,"c":184.858865212,"v":1277524.5689087852,"t":1735311600}
+{"o":184.858865212,"h":185.3802806451,"l":183.1445569879,"c":185.2400398445,"v":1150148.8973051396,"t":1735315200}
+{"o":185.2400398445,"h":187.2713006835,"l":183.3437836479,"c":186.9261729034,"v":1100025.8948588665,"t":1735318800}
+{"o":186.9261729034,"h":188.0522187376,"l":186.4261198415,"c":187.7881661507,"v":806068.049560477,"t":1735322400}
+{"o":187.7881661507,"h":188.0971873938,"l":185.5215793704,"c":187.6589174092,"v":877604.7359094835,"t":1735326000}
+{"o":187.6589174092,"h":187.7636294196,"l":185.140517721,"c":186.7347961358,"v":866644.4423843641,"t":1735329600}
+{"o":186.7347961358,"h":186.9857901783,"l":185.3846963884,"c":185.4959513587,"v":809409.5915376798,"t":1735333200}
+{"o":185.4959513587,"h":186.6653212504,"l":184.7627107974,"c":185.6223566032,"v":755211.6239431987,"t":1735336800}
+{"o":185.6223566032,"h":185.9045087379,"l":183.8887946913,"c":185.021349971,"v":800856.8918438207,"t":1735340400}
+{"o":185.021349971,"h":186.3189115254,"l":184.852790486,"c":185.9802639106,"v":919263.6139312958,"t":1735344000}
+{"o":185.9802639106,"h":187.7132797737,"l":185.0816950982,"c":186.0339696415,"v":847048.9283765183,"t":1735347600}
+{"o":186.0339696415,"h":187.2206996394,"l":183.4994461634,"c":184.8278020909,"v":853391.1143525466,"t":1735351200}
+{"o":184.8278020909,"h":186.6057357408,"l":184.6022441705,"c":185.73791525,"v":817910.7865718168,"t":1735354800}
+{"o":185.73791525,"h":186.0464665566,"l":185.0200239184,"c":185.1780241074,"v":655046.8882343582,"t":1735358400}
+{"o":185.1780241074,"h":186.9850408849,"l":184.2973687136,"c":186.5780343345,"v":679940.8624134761,"t":1735362000}
+{"o":186.5780343345,"h":186.8501515445,"l":185.7985631437,"c":186.4052062804,"v":654281.5986060534,"t":1735365600}
+{"o":186.4052062804,"h":187.0669401132,"l":185.5877893692,"c":185.8467288942,"v":674468.1434358798,"t":1735369200}
+{"o":185.8467288942,"h":187.1616317198,"l":184.7627596855,"c":187.0362758223,"v":666432.00209851,"t":1735372800}
+{"o":187.0362758223,"h":188.3332802284,"l":186.8251017506,"c":187.0350318241,"v":661363.9819000331,"t":1735376400}
+{"o":187.0350318241,"h":187.34265497,"l":186.2720900144,"c":186.559979543,"v":680255.7486548598,"t":1735380000}
+{"o":186.559979543,"h":189.4204450102,"l":186.5239346072,"c":187.9526462294,"v":736705.2295605412,"t":1735383600}
+{"o":187.9526462294,"h":189.1519592252,"l":187.2472104383,"c":187.5666322576,"v":733898.2412729283,"t":1735387200}
+{"o":187.5666322576,"h":189.3087990899,"l":187.5070861466,"c":188.9804868352,"v":880588.6224809536,"t":1735390800}
+{"o":188.9804868352,"h":191.2968724366,"l":188.244546205,"c":190.5037584633,"v":1161141.1486549231,"t":1735394400}
+{"o":190.5037584633,"h":192.0409570043,"l":190.5033217318,"c":190.9420489945,"v":1011442.0068544946,"t":1735398000}
+{"o":190.9420489945,"h":193.3871384821,"l":190.3784855617,"c":193.3490809116,"v":1021566.7394634475,"t":1735401600}
+{"o":193.3490809116,"h":196.3994199878,"l":193.312240949,"c":195.5464221595,"v":1060724.8525188696,"t":1735405200}
+{"o":195.5464221595,"h":196.8307834866,"l":194.2343886765,"c":194.4674360055,"v":945203.0312583382,"t":1735408800}
+{"o":194.4674360055,"h":194.8857550662,"l":194.094634737,"c":194.5589781764,"v":878468.4643476037,"t":1735412400}
+{"o":194.5589781764,"h":194.8014139863,"l":192.6013489982,"c":193.9820807151,"v":718032.8124764734,"t":1735416000}
+{"o":193.9820807151,"h":195.3318965794,"l":193.6185594056,"c":195.1884174792,"v":760208.5648527889,"t":1735419600}
+{"o":195.1884174792,"h":197.8440307299,"l":194.7683366213,"c":195.9351904676,"v":850801.3329581433,"t":1735423200}
+{"o":195.9351904676,"h":196.6605360268,"l":195.0288473742,"c":196.258461363,"v":937186.8104866825,"t":1735426800}
+{"o":196.258461363,"h":196.4612036536,"l":194.5003969735,"c":194.7510568645,"v":932336.4301756279,"t":1735430400}
+{"o":194.7510568645,"h":195.2610443107,"l":191.9632128297,"c":193.3650632474,"v":827395.2115776491,"t":1735434000}
+{"o":193.3650632474,"h":195.5410068204,"l":193.1736842677,"c":194.4598318122,"v":790253.1895397725,"t":1735437600}
+{"o":194.4598318122,"h":195.7373814807,"l":194.0038897339,"c":195.547541637,"v":1069203.1722769239,"t":1735441200}
+{"o":145.9884913555,"h":146.1682081635,"l":145.7239957049,"c":145.9768278034,"v":380155.7770190337,"t":1728244800}
+{"o":145.9768278034,"h":146.5140670302,"l":144.8463525805,"c":144.9742944315,"v":392220.4570027255,"t":1728248400}
+{"o":144.9742944315,"h":146.0074742145,"l":144.9613369203,"c":145.8786812039,"v":357899.5850234181,"t":1728252000}
+{"o":145.8786812039,"h":147.2889414772,"l":145.8761271315,"c":147.0104018073,"v":430112.5334137317,"t":1728255600}
+{"o":147.0104018073,"h":149.9686714925,"l":146.4457227004,"c":149.7799514257,"v":687385.8222378105,"t":1728259200}
+{"o":149.7799514257,"h":151.0051036366,"l":149.2278204254,"c":150.9472052809,"v":603145.9431759345,"t":1728262800}
+{"o":150.9472052809,"h":151.535347549,"l":149.719777273,"c":150.0416731996,"v":510915.0757243732,"t":1728266400}
+{"o":150.0416731996,"h":150.6711352092,"l":149.603054086,"c":150.4584987301,"v":525001.7763133823,"t":1728270000}
+{"o":150.4584987301,"h":151.0581035919,"l":150.0652496895,"c":150.1190095527,"v":350937.4378112106,"t":1728273600}
+{"o":150.1190095527,"h":150.6384429015,"l":149.2836399862,"c":149.3625742012,"v":351732.2192520947,"t":1728277200}
+{"o":149.3625742012,"h":150.083948195,"l":149.2244732496,"c":150.083948195,"v":363373.4665504733,"t":1728280800}
+{"o":150.083948195,"h":150.083948195,"l":148.4461576699,"c":148.5906742186,"v":487052.2892122161,"t":1728284400}
+{"o":148.5906742186,"h":149.7490920262,"l":148.4829208853,"c":148.9646931387,"v":425854.2072554424,"t":1728288000}
+{"o":148.9646931387,"h":149.2208239153,"l":147.2536719817,"c":147.9218899628,"v":443106.3606669757,"t":1728291600}
+{"o":147.9218899628,"h":147.9218899628,"l":146.6220421482,"c":147.1715964714,"v":383018.7337353702,"t":1728295200}
+{"o":147.1715964714,"h":147.9233401874,"l":146.1040987287,"c":147.8762324764,"v":405773.9351883141,"t":1728298800}
+{"o":147.8762324764,"h":147.933429516,"l":146.7827935988,"c":147.0169803872,"v":498334.4029959007,"t":1728302400}
+{"o":147.0169803872,"h":148.4850994316,"l":146.867945569,"c":148.4053462363,"v":564252.2182743171,"t":1728306000}
+{"o":148.4053462363,"h":152.8347531696,"l":148.2897123174,"c":151.038576931,"v":933578.0110301331,"t":1728309600}
+{"o":151.038576931,"h":151.0778640041,"l":148.8799384631,"c":149.2271809684,"v":725753.8278050288,"t":1728313200}
+{"o":149.2271809684,"h":149.955949836,"l":148.3008850707,"c":149.7087046173,"v":698738.010775558,"t":1728316800}
+{"o":149.7087046173,"h":149.8629281608,"l":148.8707554234,"c":149.6209824702,"v":534715.2621950485,"t":1728320400}
+{"o":149.6209824702,"h":149.6702388131,"l":146.0627736386,"c":146.2017085959,"v":790256.4096524067,"t":1728324000}
+{"o":146.2017085959,"h":147.8662743442,"l":146.1208527748,"c":147.5962935711,"v":581330.3253611351,"t":1728327600}
+{"o":147.5962935711,"h":147.7957629246,"l":146.0662284205,"c":146.1960545555,"v":609022.2426665071,"t":1728331200}
+{"o":146.1960545555,"h":147.5445650786,"l":145.3476840795,"c":147.347759909,"v":392019.308817406,"t":1728334800}
+{"o":147.347759909,"h":147.4197682638,"l":144.7945926928,"c":145.0143434932,"v":458001.3785611988,"t":1728338400}
+{"o":145.0143434932,"h":146.1483004265,"l":143.9904850712,"c":144.4844317144,"v":686950.6048637916,"t":1728342000}
+{"o":144.4844317144,"h":145.5828786147,"l":144.020808212,"c":145.2796398626,"v":612701.5652469171,"t":1728345600}
+{"o":145.2796398626,"h":145.9523575236,"l":144.3907307917,"c":145.6106923442,"v":455183.0212988291,"t":1728349200}
+{"o":145.6106923442,"h":146.0892245151,"l":144.5685156314,"c":145.8859560201,"v":457975.0747098433,"t":1728352800}
+{"o":145.8859560201,"h":145.8859560201,"l":145.0377299664,"c":145.2046174684,"v":387543.0304394737,"t":1728356400}
+{"o":145.2046174684,"h":145.5913183373,"l":144.1875407702,"c":144.7523686981,"v":417835.0670479593,"t":1728360000}
+{"o":144.7523686981,"h":144.894062971,"l":143.3742932638,"c":144.2377183198,"v":447877.0369302242,"t":1728363600}
+{"o":144.2377183198,"h":144.8567036284,"l":142.7259651488,"c":144.5379561468,"v":440926.422446419,"t":1728367200}
+{"o":144.5379561468,"h":144.5512050125,"l":142.3875622293,"c":143.570376941,"v":459765.7562780982,"t":1728370800}
+{"o":143.570376941,"h":144.2476116807,"l":143.1564256468,"c":144.0458427225,"v":395418.6979588114,"t":1728374400}
+{"o":144.0458427225,"h":144.4795948675,"l":143.3777087299,"c":144.1931083255,"v":369487.5538445776,"t":1728378000}
+{"o":144.1931083255,"h":144.8239418648,"l":143.7875477446,"c":144.5793332695,"v":347166.4909395938,"t":1728381600}
+{"o":144.5793332695,"h":145.1887953044,"l":144.3872564158,"c":144.9975255846,"v":331266.7931630809,"t":1728385200}
+{"o":144.9975255846,"h":145.0687934052,"l":143.7180344079,"c":143.7967601004,"v":376617.4294976499,"t":1728388800}
+{"o":143.7967601004,"h":145.5428221528,"l":143.1316615317,"c":145.436253637,"v":499082.7649497003,"t":1728392400}
+{"o":145.436253637,"h":146.0278368474,"l":142.8816683506,"c":144.5357748495,"v":700026.6010747299,"t":1728396000}
+{"o":144.5357748495,"h":144.8092524419,"l":141.6234846513,"c":143.2817067392,"v":704771.2972929042,"t":1728399600}
+{"o":143.2817067392,"h":144.3514008957,"l":142.2064785475,"c":144.1976684899,"v":611638.2266285605,"t":1728403200}
+{"o":144.1976684899,"h":144.4081250098,"l":142.6843470747,"c":143.7839775843,"v":531321.0074215044,"t":1728406800}
+{"o":143.7839775843,"h":144.3536172315,"l":142.4442758725,"c":143.3832550364,"v":510431.3175150065,"t":1728410400}
+{"o":143.3832550364,"h":144.5356065642,"l":142.6836841521,"c":144.1488750679,"v":568872.3687048905,"t":1728414000}
+{"o":144.1488750679,"h":144.9138218872,"l":143.8105030078,"c":144.9138218872,"v":491440.764896505,"t":1728417600}
+{"o":144.9138218872,"h":145.157757133,"l":144.4424680063,"c":144.6644359067,"v":522855.3023338178,"t":1728421200}
+{"o":144.6644359067,"h":144.7183510214,"l":143.6323881059,"c":143.7455362649,"v":533062.014183642,"t":1728424800}
+{"o":143.7455362649,"h":144.1034979295,"l":143.1257684075,"c":144.0273911941,"v":362731.1070848905,"t":1728428400}
+{"o":144.0273911941,"h":144.7109471571,"l":143.5649111192,"c":144.7057045889,"v":533008.658125653,"t":1728432000}
+{"o":144.7057045889,"h":145.8460992176,"l":144.4449124905,"c":145.2228313688,"v":823904.9235844576,"t":1728435600}
+{"o":145.2228313688,"h":145.360011207,"l":144.3373256316,"c":144.4471148954,"v":489387.0295763336,"t":1728439200}
+{"o":144.4471148954,"h":145.0653925474,"l":143.9711208597,"c":144.4060916108,"v":444367.4601270892,"t":1728442800}
+{"o":144.4060916108,"h":144.5513321568,"l":143.6132192206,"c":143.8205255924,"v":358821.1054710145,"t":1728446400}
+{"o":143.8205255924,"h":144.7938848439,"l":143.4729791917,"c":144.6047432975,"v":400901.4408317768,"t":1728450000}
+{"o":144.6047432975,"h":144.7288763394,"l":143.7758005901,"c":144.0217330233,"v":540976.8397450567,"t":1728453600}
+{"o":144.0217330233,"h":144.0231982457,"l":143.1411620982,"c":143.5789973593,"v":402501.3307802337,"t":1728457200}
+{"o":143.5789973593,"h":143.9340658376,"l":142.9174532834,"c":143.3594130931,"v":374029.33175879,"t":1728460800}
+{"o":143.3594130931,"h":143.7469016772,"l":143.1009112579,"c":143.6472847538,"v":411216.9715147021,"t":1728464400}
+{"o":143.6472847538,"h":143.854336651,"l":142.8436409831,"c":143.0479157295,"v":403398.2296496001,"t":1728468000}
+{"o":143.0479157295,"h":143.7036814526,"l":142.9433580124,"c":143.6047978388,"v":380815.7484647161,"t":1728471600}
+{"o":143.6047978388,"h":143.7339906946,"l":141.537094089,"c":142.2239805953,"v":550809.7744300922,"t":1728475200}
+{"o":142.2239805953,"h":142.5786996808,"l":140.6452289766,"c":141.5050760932,"v":690548.3557538957,"t":1728478800}
+{"o":141.5050760932,"h":142.4753145313,"l":141.0908209845,"c":141.7118631114,"v":621350.1329963342,"t":1728482400}
+{"o":141.7118631114,"h":143.5440589289,"l":141.704073601,"c":143.2688768363,"v":587115.9579926268,"t":1728486000}
+{"o":143.2688768363,"h":143.3159586479,"l":140.9906684871,"c":141.2934714019,"v":703987.3740749838,"t":1728489600}
+{"o":141.2934714019,"h":141.8659114027,"l":140.8254270897,"c":141.5673318924,"v":653357.9968685987,"t":1728493200}
+{"o":141.5673318924,"h":141.8279522579,"l":140.2662160911,"c":140.9750161415,"v":709356.4904977606,"t":1728496800}
+{"o":140.9750161415,"h":141.5365793296,"l":139.9329691647,"c":141.4406886464,"v":710790.7356202406,"t":1728500400}
+{"o":141.4406886464,"h":141.4458794513,"l":139.0877494682,"c":139.2163231662,"v":814421.3609022137,"t":1728504000}
+{"o":139.2163231662,"h":140.496680374,"l":139.0407998073,"c":140.2222281577,"v":514947.8843290118,"t":1728507600}
+{"o":140.2222281577,"h":140.3244115546,"l":139.5728221854,"c":139.5808482079,"v":573333.5575930576,"t":1728511200}
+{"o":139.5808482079,"h":140.1084200838,"l":139.4947332915,"c":139.7541821343,"v":301455.0274929726,"t":1728514800}
+{"o":139.7541821343,"h":139.7541821343,"l":138.0260640609,"c":138.8550435934,"v":469195.9113525522,"t":1728518400}
+{"o":138.8550435934,"h":140.2445193921,"l":138.8169654998,"c":139.7719486529,"v":450995.0156814852,"t":1728522000}
+{"o":139.7719486529,"h":140.3355229219,"l":139.6384998897,"c":140.1177250111,"v":410558.9545106399,"t":1728525600}
+{"o":140.1177250111,"h":140.7820122633,"l":139.8514957107,"c":140.2460054153,"v":322784.1813147033,"t":1728529200}
+{"o":140.2460054153,"h":140.7034281316,"l":140.0422017724,"c":140.2434974791,"v":322233.9336916361,"t":1728532800}
+{"o":140.2434974791,"h":141.2079917763,"l":139.8583851286,"c":140.9567831443,"v":402176.353475499,"t":1728536400}
+{"o":140.9567831443,"h":141.0901712728,"l":140.5111939678,"c":140.8552683136,"v":348161.6365843627,"t":1728540000}
+{"o":140.8552683136,"h":140.8860059458,"l":140.0699476072,"c":140.0699476072,"v":375880.6505421688,"t":1728543600}
+{"o":140.0699476072,"h":140.5287730628,"l":138.9393483708,"c":139.0047740232,"v":402017.3035891231,"t":1728547200}
+{"o":139.0047740232,"h":139.2070509972,"l":137.515627383,"c":138.812398306,"v":415671.1288500546,"t":1728550800}
+{"o":138.812398306,"h":140.04158825,"l":138.7063565511,"c":139.8600583363,"v":373756.6582153764,"t":1728554400}
+{"o":139.8600583363,"h":140.8419027417,"l":139.620104203,"c":140.7688647475,"v":383024.3665471054,"t":1728558000}
+{"o":140.7688647475,"h":141.1084303549,"l":138.5726752001,"c":139.3864477077,"v":653011.5883226859,"t":1728561600}
+{"o":139.3864477077,"h":140.5687259291,"l":137.6511580715,"c":138.4732837107,"v":604740.423343253,"t":1728565200}
+{"o":138.4732837107,"h":139.0339995405,"l":136.5698351203,"c":137.8308426381,"v":642807.9021165643,"t":1728568800}
+{"o":137.8308426381,"h":139.0698166505,"l":137.3182670817,"c":139.0630393284,"v":532674.5809783771,"t":1728572400}
+{"o":139.0630393284,"h":139.4739129026,"l":138.1079938794,"c":138.4010509571,"v":546055.6440730627,"t":1728576000}
+{"o":138.4010509571,"h":138.8587136456,"l":136.8000849378,"c":137.020230571,"v":633706.4845527589,"t":1728579600}
+{"o":137.020230571,"h":137.6942022707,"l":135.8445918176,"c":137.6315359534,"v":812992.104585954,"t":1728583200}
+{"o":137.6315359534,"h":138.6026497259,"l":137.3012573434,"c":138.5217774088,"v":570123.4136098418,"t":1728586800}
+{"o":138.5217774088,"h":139.239899065,"l":137.5549608349,"c":137.994640778,"v":520530.8857401543,"t":1728590400}
+{"o":137.994640778,"h":139.1241107968,"l":137.684459354,"c":139.0615378428,"v":438476.8776754241,"t":1728594000}
+{"o":139.0615378428,"h":139.6936558353,"l":138.2013159973,"c":139.0238995535,"v":478769.6330291968,"t":1728597600}
+{"o":139.0238995535,"h":139.5771130499,"l":139.0125499065,"c":139.5100780038,"v":420499.891098097,"t":1728601200}
+{"o":139.5100780038,"h":140.2495104963,"l":139.2953797219,"c":139.8416792759,"v":554894.4171121905,"t":1728604800}
+{"o":139.8416792759,"h":140.9101478281,"l":139.0683772627,"c":140.5964638737,"v":516972.2633535332,"t":1728608400}
+{"o":140.5964638737,"h":141.4410887995,"l":140.1173710626,"c":141.2861069828,"v":381756.5615751912,"t":1728612000}
+{"o":141.2861069828,"h":141.9469052224,"l":141.2526699447,"c":141.2526699447,"v":404852.9701749536,"t":1728615600}
+{"o":141.2526699447,"h":141.5746043489,"l":140.9798445604,"c":141.5325385061,"v":341717.8989473396,"t":1728619200}
+{"o":141.5325385061,"h":141.8346700004,"l":141.2637184745,"c":141.3672002443,"v":322152.215929354,"t":1728622800}
+{"o":141.3672002443,"h":142.3513979668,"l":141.3516230869,"c":141.9945094154,"v":405731.7337225279,"t":1728626400}
+{"o":141.9945094154,"h":142.5175139224,"l":141.5144441421,"c":141.6038244192,"v":369246.8619573101,"t":1728630000}
+{"o":141.6038244192,"h":142.1080158996,"l":141.3867164228,"c":141.8584966119,"v":349140.5833263794,"t":1728633600}
+{"o":141.8584966119,"h":142.7321245857,"l":141.8458159036,"c":142.5876680855,"v":426687.8647687417,"t":1728637200}
+{"o":142.5876680855,"h":143.3126757755,"l":142.1166164484,"c":142.3576461565,"v":433368.8150041708,"t":1728640800}
+{"o":142.3576461565,"h":142.7775090585,"l":141.9910161273,"c":142.4223881951,"v":371781.6735897921,"t":1728644400}
+{"o":142.4223881951,"h":143.6124511053,"l":142.2522827309,"c":143.4800506274,"v":516464.7503954281,"t":1728648000}
+{"o":143.4800506274,"h":144.3641031961,"l":142.7773383806,"c":144.0745411474,"v":585578.1108046444,"t":1728651600}
+{"o":144.0745411474,"h":144.8527937217,"l":143.9727894018,"c":144.3643548223,"v":692847.6128216072,"t":1728655200}
+{"o":144.3643548223,"h":146.0164049352,"l":144.1556945403,"c":144.9239578535,"v":823039.9933198952,"t":1728658800}
+{"o":144.9239578535,"h":145.4216997827,"l":144.4259976631,"c":145.3389272372,"v":714655.5813088097,"t":1728662400}
+{"o":145.3389272372,"h":146.7405499319,"l":143.8203295717,"c":146.5716915587,"v":768943.6549930095,"t":1728666000}
+{"o":146.5716915587,"h":146.7591493627,"l":145.6840135418,"c":146.3940422579,"v":672377.1392719432,"t":1728669600}
+{"o":146.3940422579,"h":147.1100668604,"l":145.7672693701,"c":146.0333242033,"v":618899.0604046173,"t":1728673200}
+{"o":146.0333242033,"h":146.711190948,"l":145.720209168,"c":146.5941347807,"v":501458.0546953615,"t":1728676800}
+{"o":146.5941347807,"h":146.9835113157,"l":146.3571421132,"c":146.4474657231,"v":495483.0671837085,"t":1728680400}
+{"o":146.4474657231,"h":146.6631148246,"l":145.7885213661,"c":146.3589267107,"v":515827.4853466101,"t":1728684000}
+{"o":146.3589267107,"h":146.4538857222,"l":145.6748359834,"c":146.0183039306,"v":482259.2386301477,"t":1728687600}
+{"o":146.0183039306,"h":147.1137536956,"l":145.968953156,"c":146.772892242,"v":567455.6190024869,"t":1728691200}
+{"o":146.772892242,"h":147.2853621612,"l":146.2178883372,"c":146.3474790811,"v":464123.1396122142,"t":1728694800}
+{"o":146.3474790811,"h":146.4303990674,"l":145.2969901742,"c":145.5312073914,"v":402473.0516512105,"t":1728698400}
+{"o":145.5312073914,"h":145.7724574885,"l":145.1723562058,"c":145.6446530858,"v":406096.1121354419,"t":1728702000}
+{"o":145.6446530858,"h":146.4376069,"l":145.6055784191,"c":145.8996143942,"v":400434.4555434526,"t":1728705600}
+{"o":145.8996143942,"h":146.4327375997,"l":145.8062648379,"c":146.3485879129,"v":365356.5782100867,"t":1728709200}
+{"o":146.3485879129,"h":146.4855783107,"l":146.0671197601,"c":146.2135989571,"v":388522.0196023435,"t":1728712800}
+{"o":146.2135989571,"h":146.4236238247,"l":145.8194226875,"c":146.1195310569,"v":441417.3485841934,"t":1728716400}
+{"o":146.1195310569,"h":146.3896987566,"l":145.9622970595,"c":146.1805622954,"v":383654.8063690991,"t":1728720000}
+{"o":146.1805622954,"h":146.3461657,"l":145.9344911148,"c":146.3461657,"v":357608.3529601317,"t":1728723600}
+{"o":146.3461657,"h":147.3533703209,"l":146.1210789838,"c":147.2526542947,"v":465130.7481638051,"t":1728727200}
+{"o":147.2526542947,"h":148.0825124585,"l":146.6546463095,"c":146.7869651261,"v":457713.5046375715,"t":1728730800}
+{"o":146.7869651261,"h":147.7492041695,"l":146.3441702008,"c":147.5078973496,"v":732956.7544001653,"t":1728734400}
+{"o":147.5078973496,"h":147.7840954291,"l":146.7840295768,"c":147.0215234236,"v":576381.8350879011,"t":1728738000}
+{"o":147.0215234236,"h":147.8241355358,"l":146.6973623275,"c":147.444996321,"v":568475.5340605977,"t":1728741600}
+{"o":147.444996321,"h":147.7483696003,"l":146.2234760648,"c":146.6270278763,"v":615345.4983992127,"t":1728745200}
+{"o":146.6270278763,"h":147.7241318016,"l":146.3638163238,"c":146.9515950193,"v":710025.279134886,"t":1728748800}
+{"o":146.9515950193,"h":147.9357501032,"l":146.4387716646,"c":147.4534399441,"v":614886.2056459123,"t":1728752400}
+{"o":147.4534399441,"h":147.7360881714,"l":146.6160504117,"c":146.9548040883,"v":513501.6120600643,"t":1728756000}
+{"o":146.9548040883,"h":147.615224998,"l":146.7259718432,"c":147.2968975205,"v":427752.7367457224,"t":1728759600}
+{"o":147.2968975205,"h":147.4509384084,"l":147.0981271969,"c":147.2470855305,"v":408243.6530726317,"t":1728763200}
+{"o":147.2470855305,"h":148.3596889438,"l":147.0111088257,"c":147.257074468,"v":479267.7221095936,"t":1728766800}
+{"o":147.257074468,"h":147.7435464917,"l":146.9438224803,"c":147.579273883,"v":455304.3287721401,"t":1728770400}
+{"o":147.579273883,"h":147.6814959055,"l":146.8275829105,"c":146.923273619,"v":488651.3970233327,"t":1728774000}
+{"o":146.923273619,"h":147.6292815954,"l":146.8878894373,"c":147.1759635035,"v":463843.9379105473,"t":1728777600}
+{"o":147.1759635035,"h":147.2371461514,"l":145.8729773086,"c":146.4780828707,"v":451929.0376409913,"t":1728781200}
+{"o":146.4780828707,"h":146.6536977826,"l":146.2484696871,"c":146.6353850944,"v":410260.5111812703,"t":1728784800}
+{"o":146.6353850944,"h":146.6615252956,"l":144.0613366629,"c":145.8058969509,"v":439117.2100045901,"t":1728788400}
+{"o":145.8058969509,"h":146.5864854425,"l":145.7382376977,"c":146.4605304489,"v":445552.5664684044,"t":1728792000}
+{"o":146.4605304489,"h":147.2297550064,"l":146.3353553099,"c":146.9999947039,"v":539623.2978006466,"t":1728795600}
+{"o":146.9999947039,"h":147.4865213838,"l":146.7703791771,"c":146.9369209325,"v":423468.7863811793,"t":1728799200}
+{"o":146.9369209325,"h":147.3062304932,"l":146.4057851029,"c":146.9343256781,"v":466727.6377626444,"t":1728802800}
+{"o":146.9343256781,"h":147.5696469635,"l":146.8524783483,"c":147.1532776782,"v":477656.6634650327,"t":1728806400}
+{"o":147.1532776782,"h":148.7502321182,"l":147.0888205502,"c":148.1581311644,"v":480760.5142452708,"t":1728810000}
+{"o":148.1581311644,"h":148.8691395633,"l":147.6573934491,"c":147.6591058757,"v":480356.1661691514,"t":1728813600}
+{"o":147.6591058757,"h":148.0858179331,"l":146.9127821777,"c":147.0443936405,"v":536414.3362895154,"t":1728817200}
+{"o":147.0443936405,"h":148.1312232851,"l":146.9416567549,"c":147.8391797922,"v":572422.3047009967,"t":1728820800}
+{"o":147.8391797922,"h":148.5560463913,"l":147.6834469318,"c":147.6928572262,"v":527897.2422463663,"t":1728824400}
+{"o":147.6928572262,"h":147.7922933446,"l":145.2933625603,"c":145.8931720866,"v":595546.5927468495,"t":1728828000}
+{"o":145.8931720866,"h":146.5064916433,"l":144.3717622539,"c":145.8248113838,"v":692449.556829468,"t":1728831600}
+{"o":145.8248113838,"h":146.6610065646,"l":145.0392737209,"c":146.4560198094,"v":603969.4239858335,"t":1728835200}
+{"o":146.4560198094,"h":147.6140407919,"l":145.0437121544,"c":145.9378654295,"v":578336.5918796702,"t":1728838800}
+{"o":145.9378654295,"h":146.3197219561,"l":145.1354186755,"c":145.8355937293,"v":584306.8922921509,"t":1728842400}
+{"o":145.8355937293,"h":147.7190198618,"l":145.4321136331,"c":146.5231713916,"v":1240421.6724613004,"t":1728846000}
+{"o":146.5231713916,"h":146.9027519714,"l":144.881854398,"c":146.8518055765,"v":798645.9727073513,"t":1728849600}
+{"o":146.8518055765,"h":148.4956657091,"l":146.4990292379,"c":148.3594284812,"v":588023.9806653779,"t":1728853200}
+{"o":148.3594284812,"h":149.3183014002,"l":147.8348501591,"c":148.2629551441,"v":621489.8146039948,"t":1728856800}
+{"o":148.2629551441,"h":148.3094194705,"l":146.9602247562,"c":148.2033932727,"v":509400.0065393914,"t":1728860400}
+{"o":148.2033932727,"h":148.443626458,"l":147.2758573715,"c":147.6440509367,"v":532911.6976478276,"t":1728864000}
+{"o":147.6440509367,"h":148.8241725093,"l":147.6402607666,"c":148.2837233122,"v":675682.9315143636,"t":1728867600}
+{"o":148.2837233122,"h":149.3287514041,"l":147.6011609371,"c":148.9215996996,"v":590979.0204677606,"t":1728871200}
+{"o":148.9215996996,"h":153.4518392586,"l":148.8666662332,"c":152.9748739068,"v":846815.0939231472,"t":1728874800}
+{"o":152.9748739068,"h":154.3367479865,"l":151.4853112562,"c":152.6925184895,"v":863731.2100576884,"t":1728878400}
+{"o":152.6925184895,"h":153.0209368728,"l":151.3305445067,"c":151.9156445415,"v":545221.6724564621,"t":1728882000}
+{"o":151.9156445415,"h":153.6226271869,"l":151.449332381,"c":152.4828671713,"v":561877.8859761879,"t":1728885600}
+{"o":152.4828671713,"h":153.560250202,"l":152.0773550593,"c":153.4685199696,"v":643185.7049481443,"t":1728889200}
+{"o":153.4685199696,"h":153.8118530448,"l":152.5306745523,"c":152.9257930294,"v":614424.4603360329,"t":1728892800}
+{"o":152.9257930294,"h":154.1126515052,"l":152.5042901614,"c":153.4488268394,"v":638830.548267976,"t":1728896400}
+{"o":153.4488268394,"h":154.435738624,"l":153.1528397857,"c":153.6038288015,"v":606588.9528804821,"t":1728900000}
+{"o":153.6038288015,"h":154.3398133148,"l":153.1331726241,"c":153.567103497,"v":534086.0939311151,"t":1728903600}
+{"o":153.567103497,"h":154.8291382418,"l":152.0566198051,"c":153.6638828883,"v":546637.4741708017,"t":1728907200}
+{"o":153.6638828883,"h":154.6618738543,"l":153.0985185431,"c":154.1812035583,"v":702867.1099203259,"t":1728910800}
+{"o":154.1812035583,"h":156.4840120275,"l":154.0975159613,"c":155.5057451495,"v":1152188.106154629,"t":1728914400}
+{"o":155.5057451495,"h":158.5779374582,"l":155.4739930449,"c":157.21670579,"v":1257851.4861644325,"t":1728918000}
+{"o":157.21670579,"h":157.4311148447,"l":155.1597482413,"c":155.5828820774,"v":961970.4367327673,"t":1728921600}
+{"o":155.5828820774,"h":156.5636176823,"l":155.4353783128,"c":156.1001843689,"v":811383.0594988172,"t":1728925200}
+{"o":156.1001843689,"h":156.8033293919,"l":155.8141612455,"c":156.3665892763,"v":807110.0543999337,"t":1728928800}
+{"o":156.3665892763,"h":156.9821512266,"l":155.8134551969,"c":156.1597029058,"v":792297.6331327326,"t":1728932400}
+{"o":156.1597029058,"h":157.0693475853,"l":155.8937988717,"c":156.6443217953,"v":671073.3896020616,"t":1728936000}
+{"o":156.6443217953,"h":157.2487723444,"l":155.9195890217,"c":156.2810404201,"v":634970.1338979645,"t":1728939600}
+{"o":156.2810404201,"h":158.5863890074,"l":156.1926079413,"c":158.5612763209,"v":725231.8010518698,"t":1728943200}
+{"o":158.5612763209,"h":158.5679376632,"l":157.4149810479,"c":158.0594964308,"v":618397.8410577497,"t":1728946800}
+{"o":158.0594964308,"h":158.8475835231,"l":157.3492681206,"c":158.0230184122,"v":811841.1617498092,"t":1728950400}
+{"o":158.0230184122,"h":158.7362847999,"l":157.2790922608,"c":157.7757990326,"v":658876.8680238886,"t":1728954000}
+{"o":157.7757990326,"h":158.607514573,"l":157.3825349713,"c":157.9864993639,"v":573171.0856645474,"t":1728957600}
+{"o":157.9864993639,"h":158.0867485923,"l":155.6917337398,"c":155.944789475,"v":637266.797988468,"t":1728961200}
+{"o":155.944789475,"h":156.8495350856,"l":155.5130009365,"c":156.5318143378,"v":543463.9036077765,"t":1728964800}
+{"o":156.5318143378,"h":156.5993789919,"l":154.5292488964,"c":154.8247381923,"v":583372.5258630454,"t":1728968400}
+{"o":154.8247381923,"h":155.4620006258,"l":154.2057896601,"c":155.2907669498,"v":503553.162055425,"t":1728972000}
+{"o":155.2907669498,"h":155.8887288418,"l":155.1995598503,"c":155.5372286288,"v":468209.1541396227,"t":1728975600}
+{"o":155.5372286288,"h":156.0249583685,"l":155.2137706039,"c":155.3629707621,"v":452181.3097518315,"t":1728979200}
+{"o":155.3629707621,"h":155.4338407605,"l":152.0655514972,"c":154.85985426,"v":438302.7244100706,"t":1728982800}
+{"o":154.85985426,"h":155.7275965988,"l":154.5539710122,"c":155.4134720482,"v":408359.9011349511,"t":1728986400}
+{"o":155.4134720482,"h":155.4782576897,"l":152.2748647086,"c":152.9629900055,"v":780059.7771272919,"t":1728990000}
+{"o":152.9629900055,"h":154.4742012706,"l":152.535022088,"c":154.0398880415,"v":699955.8877059245,"t":1728993600}
+{"o":154.0398880415,"h":159.4736012721,"l":153.5102172048,"c":159.0648224552,"v":1031938.0110655903,"t":1728997200}
+{"o":159.0648224552,"h":160.0499641448,"l":152.0281572608,"c":152.932089152,"v":1885177.1027894898,"t":1729000800}
+{"o":152.932089152,"h":155.3327434319,"l":150.667052435,"c":153.865969641,"v":1442937.6859767104,"t":1729004400}
+{"o":153.865969641,"h":156.8330629839,"l":153.5992694623,"c":155.4722009706,"v":1051581.3587392394,"t":1729008000}
+{"o":155.4722009706,"h":156.1696601303,"l":154.5234052104,"c":155.342818695,"v":926672.1583801642,"t":1729011600}
+{"o":155.342818695,"h":156.9454589034,"l":155.1350323659,"c":155.5942154547,"v":740486.3217436428,"t":1729015200}
+{"o":155.5942154547,"h":156.2661749062,"l":154.3263967051,"c":155.6451635769,"v":770736.3230912812,"t":1729018800}
+{"o":155.6451635769,"h":155.8326155983,"l":152.8587791223,"c":153.374499307,"v":914224.5866926251,"t":1729022400}
+{"o":153.374499307,"h":154.102095449,"l":152.6947098053,"c":154.102095449,"v":718822.3855441117,"t":1729026000}
+{"o":154.102095449,"h":154.5669979852,"l":153.4615605539,"c":153.5805492496,"v":548516.5108388254,"t":1729029600}
+{"o":153.5805492496,"h":155.5944574598,"l":152.0603494361,"c":155.2636551416,"v":664873.2108951147,"t":1729033200}
+{"o":155.2636551416,"h":155.5684522832,"l":153.9494395765,"c":154.3722645995,"v":684629.7523592839,"t":1729036800}
+{"o":154.3722645995,"h":155.7831595185,"l":153.5451580612,"c":155.3466327585,"v":903032.6887298567,"t":1729040400}
+{"o":155.3466327585,"h":156.6463747927,"l":154.9373678961,"c":155.0491226433,"v":802252.9435764701,"t":1729044000}
+{"o":155.0491226433,"h":155.265899009,"l":154.2952052806,"c":154.8294433644,"v":647916.4133416795,"t":1729047600}
+{"o":154.8294433644,"h":155.3057936056,"l":153.7171582832,"c":154.5501180187,"v":672510.7202302971,"t":1729051200}
+{"o":154.5501180187,"h":155.1907107902,"l":154.2691631054,"c":154.8138661202,"v":549643.9800090755,"t":1729054800}
+{"o":154.8138661202,"h":155.4803356977,"l":153.8839508292,"c":154.5653635601,"v":632105.5209238711,"t":1729058400}
+{"o":154.5653635601,"h":154.6204215569,"l":153.5416382199,"c":154.1588098948,"v":679869.3877953214,"t":1729062000}
+{"o":154.1588098948,"h":155.4521851035,"l":153.9484674588,"c":155.0330480329,"v":750995.300173262,"t":1729065600}
+{"o":155.0330480329,"h":155.9566973817,"l":154.9452050863,"c":155.8139101774,"v":459745.1012026697,"t":1729069200}
+{"o":155.8139101774,"h":156.907820469,"l":155.5225213633,"c":156.3952274195,"v":614677.3094848017,"t":1729072800}
+{"o":156.3952274195,"h":158.9375236451,"l":155.8503628772,"c":156.4811897627,"v":1550277.1261809033,"t":1729076400}
+{"o":156.4811897627,"h":157.0217390882,"l":154.9952799084,"c":156.0222222724,"v":1287672.6359390633,"t":1729080000}
+{"o":156.0222222724,"h":156.4654192142,"l":154.4150249919,"c":154.8983181376,"v":845613.1506890221,"t":1729083600}
+{"o":154.8983181376,"h":157.4415577224,"l":154.6728672485,"c":155.7310829976,"v":954693.1304834697,"t":1729087200}
+{"o":155.7310829976,"h":156.4966129309,"l":154.6198341465,"c":156.2383530743,"v":958820.0518339624,"t":1729090800}
+{"o":156.2383530743,"h":156.5005750502,"l":154.6928722146,"c":155.8473157925,"v":984008.0090887352,"t":1729094400}
+{"o":155.8473157925,"h":156.2492385254,"l":155.2719178619,"c":155.6435707921,"v":801502.0704425728,"t":1729098000}
+{"o":155.6435707921,"h":155.812698994,"l":154.9368234261,"c":155.0102133235,"v":810483.6091574207,"t":1729101600}
+{"o":155.0102133235,"h":155.3009438675,"l":154.6432957499,"c":154.9962746989,"v":803285.2349778613,"t":1729105200}
+{"o":154.9962746989,"h":155.785125688,"l":154.5867978194,"c":154.9737684626,"v":803383.7482775153,"t":1729108800}
+{"o":154.9737684626,"h":155.3445261281,"l":154.1922437544,"c":154.5137279989,"v":685184.156109895,"t":1729112400}
+{"o":154.5137279989,"h":155.6532307063,"l":154.4633855391,"c":155.4260829628,"v":603877.001070176,"t":1729116000}
+{"o":155.4260829628,"h":155.4260829628,"l":154.621305754,"c":154.7904482557,"v":697659.2486058061,"t":1729119600}
+{"o":154.7904482557,"h":156.158171229,"l":154.7904482557,"c":155.4670634718,"v":758336.8164853234,"t":1729123200}
+{"o":155.4670634718,"h":156.2342604286,"l":153.5141597688,"c":156.096987166,"v":712938.7261768118,"t":1729126800}
+{"o":156.096987166,"h":156.2785684344,"l":154.397195056,"c":154.4061067936,"v":844118.2840813725,"t":1729130400}
+{"o":154.4061067936,"h":155.3565150231,"l":154.2347944908,"c":155.2040746495,"v":749540.4093629377,"t":1729134000}
+{"o":155.2040746495,"h":155.3513234879,"l":153.6367099595,"c":153.7990339385,"v":623684.8082199146,"t":1729137600}
+{"o":153.7990339385,"h":154.1800014208,"l":152.9028164859,"c":153.2540642591,"v":591094.9657184668,"t":1729141200}
+{"o":153.2540642591,"h":153.8234394482,"l":152.7977744109,"c":152.7992799985,"v":562181.9392454979,"t":1729144800}
+{"o":152.7992799985,"h":153.1884605191,"l":151.9440347885,"c":153.1393999551,"v":599370.2699824813,"t":1729148400}
+{"o":153.1393999551,"h":153.792580708,"l":152.6346079651,"c":153.7510631031,"v":558264.8745206908,"t":1729152000}
+{"o":153.7510631031,"h":153.9682495105,"l":153.2844543745,"c":153.5716130323,"v":508162.6478709131,"t":1729155600}
+{"o":153.5716130323,"h":153.8287796817,"l":151.8795001553,"c":152.8942331654,"v":572953.3265021851,"t":1729159200}
+{"o":152.8942331654,"h":153.0850840896,"l":150.5722711399,"c":151.7840340289,"v":607458.4556436469,"t":1729162800}
+{"o":151.7840340289,"h":153.0345125709,"l":151.5454040659,"c":153.0345125709,"v":646533.1171653105,"t":1729166400}
+{"o":153.0345125709,"h":153.7697705689,"l":151.9165813703,"c":152.6058614474,"v":814937.1918266515,"t":1729170000}
+{"o":152.6058614474,"h":152.8278057188,"l":150.5184323903,"c":152.48316114,"v":1017160.176356773,"t":1729173600}
+{"o":152.48316114,"h":153.592039155,"l":151.4396331825,"c":153.3797794332,"v":938168.3163024742,"t":1729177200}
+{"o":153.3797794332,"h":153.4056645224,"l":150.8547488703,"c":151.8184347574,"v":818251.2952384807,"t":1729180800}
+{"o":151.8184347574,"h":151.9913901657,"l":149.7695850443,"c":149.9801238369,"v":924757.2565756135,"t":1729184400}
+{"o":149.9801238369,"h":150.0494632343,"l":148.0861823048,"c":149.0271823233,"v":941805.9017732732,"t":1729188000}
+{"o":149.0271823233,"h":150.1827025492,"l":148.8262806846,"c":149.8595125179,"v":765772.8457484718,"t":1729191600}
+{"o":149.8595125179,"h":150.9655358171,"l":149.7976143697,"c":150.1101527283,"v":716566.9633283977,"t":1729195200}
+{"o":150.1101527283,"h":150.8438649903,"l":150.1085845731,"c":150.6174055454,"v":621956.5050657204,"t":1729198800}
+{"o":150.6174055454,"h":151.4602439359,"l":150.6174055454,"c":151.4602439359,"v":561259.8941062391,"t":1729202400}
+{"o":151.4602439359,"h":151.4602439359,"l":150.6996521189,"c":150.9804062898,"v":495426.5556840419,"t":1729206000}
+{"o":150.9804062898,"h":151.2445426672,"l":150.1668266019,"c":150.3020964611,"v":597580.8467422948,"t":1729209600}
+{"o":150.3020964611,"h":153.2770776441,"l":150.1184306242,"c":152.8840610526,"v":699719.3382975957,"t":1729213200}
+{"o":152.8840610526,"h":153.8002114094,"l":152.5058070648,"c":153.6862043098,"v":700575.7817384717,"t":1729216800}
+{"o":153.6862043098,"h":153.7339369407,"l":152.2566726314,"c":152.402287852,"v":674293.7851894364,"t":1729220400}
+{"o":152.402287852,"h":153.2589312261,"l":152.4005267014,"c":152.9597583789,"v":587069.4345467519,"t":1729224000}
+{"o":152.9597583789,"h":153.588808993,"l":152.7099661142,"c":153.5796606289,"v":648009.0253060297,"t":1729227600}
+{"o":153.5796606289,"h":154.5422046043,"l":153.4012879523,"c":154.1904241261,"v":672084.4624099213,"t":1729231200}
+{"o":154.1904241261,"h":154.7459283591,"l":153.8515556169,"c":154.4615339919,"v":700310.2910156909,"t":1729234800}
+{"o":154.4615339919,"h":154.8526259662,"l":154.0474427962,"c":154.2170446436,"v":553241.9154926102,"t":1729238400}
+{"o":154.2170446436,"h":154.6518108156,"l":153.7419320038,"c":154.0100301926,"v":600625.9111586345,"t":1729242000}
+{"o":154.0100301926,"h":154.4777661803,"l":153.8897956986,"c":154.1860304195,"v":510979.0802401484,"t":1729245600}
+{"o":154.1860304195,"h":154.5409269598,"l":153.341253841,"c":153.5166165611,"v":593787.0997741297,"t":1729249200}
+{"o":153.5166165611,"h":153.8388113975,"l":152.6295220449,"c":152.9183391561,"v":666231.6994287109,"t":1729252800}
+{"o":152.9183391561,"h":154.4323649444,"l":152.7608664744,"c":154.3148767201,"v":744331.1954685056,"t":1729256400}
+{"o":154.3148767201,"h":155.2831516451,"l":153.5525052978,"c":154.9582266476,"v":987808.5961814965,"t":1729260000}
+{"o":154.9582266476,"h":156.1459508792,"l":154.1642812999,"c":155.3262778632,"v":865415.6978749475,"t":1729263600}
+{"o":155.3262778632,"h":156.6191369654,"l":154.2192373519,"c":156.3020078569,"v":858120.7066515289,"t":1729267200}
+{"o":156.3020078569,"h":156.8182409274,"l":155.9034680125,"c":156.0614896334,"v":940714.3518806529,"t":1729270800}
+{"o":156.0614896334,"h":157.2331308316,"l":155.7748044601,"c":156.689182669,"v":835212.7108310943,"t":1729274400}
+{"o":156.689182669,"h":156.7675667901,"l":155.0661952682,"c":155.3889285564,"v":722512.7514841658,"t":1729278000}
+{"o":155.3889285564,"h":155.5184388854,"l":154.7234201773,"c":155.1198796103,"v":628960.0830808615,"t":1729281600}
+{"o":155.1198796103,"h":155.3171272104,"l":154.3391895701,"c":154.9161112634,"v":604924.068017324,"t":1729285200}
+{"o":154.9161112634,"h":154.950785534,"l":154.4286077789,"c":154.877610605,"v":525355.2660020307,"t":1729288800}
+{"o":154.877610605,"h":155.7223596118,"l":154.8107646512,"c":155.5207286597,"v":471365.2430241579,"t":1729292400}
+{"o":155.5207286597,"h":155.6814724692,"l":154.9461130446,"c":155.0459809556,"v":495062.8381884369,"t":1729296000}
+{"o":155.0459809556,"h":155.5711551164,"l":154.9128907314,"c":154.9128907314,"v":597928.5492640649,"t":1729299600}
+{"o":154.9128907314,"h":155.5949567439,"l":154.7228623159,"c":155.5845680713,"v":585197.6639566846,"t":1729303200}
+{"o":155.5845680713,"h":156.5665419917,"l":155.0702992338,"c":155.0870237348,"v":598478.6522792967,"t":1729306800}
+{"o":155.0870237348,"h":155.6251143079,"l":154.7160349907,"c":154.7233657069,"v":574975.2967982945,"t":1729310400}
+{"o":154.7233657069,"h":155.5517949276,"l":154.7217700499,"c":155.4882667377,"v":501289.1056131054,"t":1729314000}
+{"o":155.4882667377,"h":155.6812703618,"l":155.0744069931,"c":155.1463613921,"v":479878.1202903892,"t":1729317600}
+{"o":155.1463613921,"h":155.2483388486,"l":154.684708106,"c":155.1252110884,"v":546187.7435586366,"t":1729321200}
+{"o":155.1252110884,"h":155.5429761115,"l":155.1227266894,"c":155.3306788669,"v":681537.7312160106,"t":1729324800}
+{"o":155.3306788669,"h":155.5160134306,"l":155.1347498318,"c":155.4552525398,"v":664874.5765386939,"t":1729328400}
+{"o":155.4552525398,"h":155.5989054268,"l":154.8035728133,"c":155.0198264577,"v":682707.427095423,"t":1729332000}
+{"o":155.0198264577,"h":155.3494671275,"l":154.247613778,"c":154.4518208971,"v":919588.2242329096,"t":1729335600}
+{"o":154.4518208971,"h":155.3918978931,"l":154.3643443589,"c":155.1968035343,"v":857371.841244389,"t":1729339200}
+{"o":155.1968035343,"h":155.5300359286,"l":154.8040701285,"c":155.3259363509,"v":830034.134895613,"t":1729342800}
+{"o":155.3259363509,"h":157.5668229895,"l":155.2993984985,"c":157.5297403105,"v":1278636.0380422571,"t":1729346400}
+{"o":157.5297403105,"h":158.0971153359,"l":156.076055427,"c":157.1067101662,"v":1252614.3392345083,"t":1729350000}
+{"o":157.1067101662,"h":157.5295681383,"l":152.5446319371,"c":156.6431262256,"v":1399890.7405128316,"t":1729353600}
+{"o":156.6431262256,"h":156.9558944517,"l":155.3115325824,"c":156.2036573988,"v":844946.5503987679,"t":1729357200}
+{"o":156.2036573988,"h":156.925922311,"l":155.7010493246,"c":156.4306413432,"v":1075304.8276231447,"t":1729360800}
+{"o":156.4306413432,"h":157.4394469423,"l":156.3517003637,"c":156.8935100573,"v":949273.4254242739,"t":1729364400}
+{"o":156.8935100573,"h":157.4498506213,"l":156.7063538121,"c":157.3710890928,"v":721510.335596004,"t":1729368000}
+{"o":157.3710890928,"h":158.4334896577,"l":157.302009574,"c":157.5883579383,"v":721177.3370541617,"t":1729371600}
+{"o":157.5883579383,"h":159.5225044814,"l":157.4714194582,"c":159.4417060772,"v":694738.7567626061,"t":1729375200}
+{"o":159.4417060772,"h":160.3850532066,"l":158.4417988367,"c":160.3298391241,"v":750073.050492011,"t":1729378800}
+{"o":160.3298391241,"h":161.1471446588,"l":159.2682871993,"c":159.3372734104,"v":770591.6066652251,"t":1729382400}
+{"o":159.3372734104,"h":159.9516201329,"l":158.171202289,"c":159.2970943138,"v":739833.5067279942,"t":1729386000}
+{"o":159.2970943138,"h":159.9002542116,"l":158.9032649071,"c":159.1503320611,"v":585615.7632393028,"t":1729389600}
+{"o":159.1503320611,"h":159.6584159704,"l":158.7250230406,"c":159.6180025881,"v":558970.9250128941,"t":1729393200}
+{"o":159.6180025881,"h":160.5505331637,"l":159.2340555822,"c":160.0666498898,"v":553073.7537982706,"t":1729396800}
+{"o":160.0666498898,"h":161.2423088739,"l":159.1915474607,"c":159.9179877216,"v":586084.3918608228,"t":1729400400}
+{"o":159.9179877216,"h":159.9768250195,"l":159.1523603719,"c":159.7957499312,"v":525340.5132502143,"t":1729404000}
+{"o":159.7957499312,"h":160.0310359443,"l":159.2530875727,"c":159.3712995962,"v":500506.3821856235,"t":1729407600}
+{"o":159.3712995962,"h":159.8965373008,"l":158.9571220886,"c":159.3563003294,"v":583789.618200062,"t":1729411200}
+{"o":159.3563003294,"h":160.0163884196,"l":159.0685721524,"c":159.727001053,"v":445613.2633214548,"t":1729414800}
+{"o":159.727001053,"h":159.9869623742,"l":159.1809544676,"c":159.3562116557,"v":516724.5486199924,"t":1729418400}
+{"o":159.3562116557,"h":159.90569579,"l":159.333137739,"c":159.7793982953,"v":671715.3664532085,"t":1729422000}
+{"o":159.7793982953,"h":159.8777699378,"l":158.859222808,"c":158.9063432175,"v":709140.5351583241,"t":1729425600}
+{"o":158.9063432175,"h":159.3273480905,"l":158.1576812949,"c":158.6793733207,"v":797236.860597362,"t":1729429200}
+{"o":158.6793733207,"h":162.0310225924,"l":158.665409097,"c":161.3715958433,"v":1000339.6182865888,"t":1729432800}
+{"o":161.3715958433,"h":161.540332985,"l":159.4709905324,"c":160.5769041025,"v":799888.197446215,"t":1729436400}
+{"o":160.5769041025,"h":160.8944926321,"l":159.8852970805,"c":160.4020265049,"v":771367.6734365614,"t":1729440000}
+{"o":160.4020265049,"h":161.2121339947,"l":159.8068629806,"c":160.7919113124,"v":736654.7883229209,"t":1729443600}
+{"o":160.7919113124,"h":161.8193236182,"l":160.6047590649,"c":160.9942037324,"v":717804.0694362919,"t":1729447200}
+{"o":160.9942037324,"h":161.5202173108,"l":160.0978185757,"c":160.7200720398,"v":657561.8601927825,"t":1729450800}
+{"o":160.7200720398,"h":163.7843747997,"l":160.0696332871,"c":163.2346079184,"v":706149.5132367144,"t":1729454400}
+{"o":163.2346079184,"h":164.4222764321,"l":163.0121508481,"c":164.2793998791,"v":788344.7600762177,"t":1729458000}
+{"o":164.2793998791,"h":168.0357752947,"l":163.6338673213,"c":167.2770793981,"v":1073867.1890963006,"t":1729461600}
+{"o":167.2770793981,"h":168.7858832312,"l":165.536740189,"c":167.9315900983,"v":1010410.589060955,"t":1729465200}
+{"o":167.9315900983,"h":170.9417755058,"l":162.573192695,"c":169.3012033702,"v":1146754.8073145594,"t":1729468800}
+{"o":169.3012033702,"h":170.9355385283,"l":168.504708419,"c":170.3598391016,"v":986163.0989955154,"t":1729472400}
+{"o":170.3598391016,"h":171.1659623043,"l":168.284676544,"c":169.0608440265,"v":1046834.5575854527,"t":1729476000}
+{"o":169.0608440265,"h":170.3581804296,"l":168.1530146369,"c":170.1046295252,"v":1438534.5173488522,"t":1729479600}
+{"o":170.1046295252,"h":171.6082686777,"l":167.9058085217,"c":171.1117812629,"v":962467.0475721916,"t":1729483200}
+{"o":171.1117812629,"h":172.3673466754,"l":169.7038164381,"c":170.1811142288,"v":891002.324743767,"t":1729486800}
+{"o":170.1811142288,"h":171.714819594,"l":169.262932148,"c":169.6816871117,"v":894925.9228447236,"t":1729490400}
+{"o":169.6816871117,"h":170.5225209354,"l":168.9738684785,"c":169.2026617808,"v":813039.07092044,"t":1729494000}
+{"o":169.2026617808,"h":170.2408236165,"l":166.3246271128,"c":166.9288109638,"v":1126880.527188964,"t":1729497600}
+{"o":166.9288109638,"h":167.845032329,"l":163.5330166531,"c":167.1382754886,"v":965540.7870533649,"t":1729501200}
+{"o":167.1382754886,"h":167.9904768732,"l":166.009168645,"c":166.6147585982,"v":726913.556510599,"t":1729504800}
+{"o":166.6147585982,"h":168.303659597,"l":163.8667514743,"c":166.8476041426,"v":705586.6161703295,"t":1729508400}
+{"o":166.8476041426,"h":167.5779546894,"l":165.8680790552,"c":166.186462314,"v":696523.3976496306,"t":1729512000}
+{"o":166.186462314,"h":166.6602121413,"l":162.0561001072,"c":163.1570675848,"v":1129020.2834600031,"t":1729515600}
+{"o":163.1570675848,"h":165.3941599958,"l":158.6128920573,"c":164.7838637927,"v":983719.7049665111,"t":1729519200}
+{"o":164.7838637927,"h":165.8153783255,"l":163.6069602815,"c":165.8153783255,"v":829202.4270222377,"t":1729522800}
+{"o":165.8153783255,"h":165.8534913603,"l":163.6274861209,"c":165.1602057542,"v":937298.1232372626,"t":1729526400}
+{"o":165.1602057542,"h":166.6241915453,"l":164.9932352834,"c":166.2389930395,"v":1043503.5346612601,"t":1729530000}
+{"o":166.2389930395,"h":166.6718966003,"l":165.3878453914,"c":166.2561731802,"v":982794.1937437351,"t":1729533600}
+{"o":166.2561731802,"h":168.6419645751,"l":166.2378113501,"c":168.3537470317,"v":992974.8315946161,"t":1729537200}
+{"o":168.3537470317,"h":168.3758383167,"l":166.6756734055,"c":167.0229763762,"v":780167.931460223,"t":1729540800}
+{"o":167.0229763762,"h":168.692921214,"l":167.0197921323,"c":168.0644876985,"v":963499.9950953027,"t":1729544400}
+{"o":168.0644876985,"h":168.699933148,"l":167.4714053451,"c":168.409998774,"v":751328.0924705273,"t":1729548000}
+{"o":168.409998774,"h":168.409998774,"l":165.4626234382,"c":166.7672693191,"v":756704.9829560759,"t":1729551600}
+{"o":166.7672693191,"h":167.0756836873,"l":161.2086122738,"c":165.905464127,"v":997995.957334864,"t":1729555200}
+{"o":165.905464127,"h":167.8976511283,"l":164.504195351,"c":167.5396122854,"v":815570.331666428,"t":1729558800}
+{"o":167.5396122854,"h":168.3981758745,"l":166.4801482684,"c":166.5211950113,"v":848169.5021576401,"t":1729562400}
+{"o":166.5211950113,"h":167.0817206721,"l":164.816500564,"c":166.9288799382,"v":880126.6241830852,"t":1729566000}
+{"o":166.9288799382,"h":168.9713218587,"l":166.6867967119,"c":167.8270556994,"v":881430.9109251716,"t":1729569600}
+{"o":167.8270556994,"h":170.5962259166,"l":167.5894614419,"c":169.0142921401,"v":838680.6441296515,"t":1729573200}
+{"o":169.0142921401,"h":169.8305465032,"l":168.6662996801,"c":168.8035867605,"v":763400.4484467702,"t":1729576800}
+{"o":168.8035867605,"h":169.0869196922,"l":167.4371202735,"c":167.6151148111,"v":841407.1243221503,"t":1729580400}
+{"o":167.6151148111,"h":167.7209885806,"l":164.516033991,"c":166.163040842,"v":897627.07475028,"t":1729584000}
+{"o":166.163040842,"h":166.3020097529,"l":164.1059035662,"c":165.4636469404,"v":862128.294694597,"t":1729587600}
+{"o":165.4636469404,"h":167.0975075398,"l":164.6482356816,"c":166.9088049982,"v":721737.9938859025,"t":1729591200}
+{"o":166.9088049982,"h":169.6250023794,"l":166.7722379275,"c":168.3767992599,"v":783926.9399876712,"t":1729594800}
+{"o":168.3767992599,"h":169.8708157475,"l":166.1699286044,"c":166.6925497737,"v":917264.9495038571,"t":1729598400}
+{"o":166.6925497737,"h":167.6278072973,"l":165.2561961188,"c":166.606860183,"v":912543.8485269181,"t":1729602000}
+{"o":166.606860183,"h":171.8303760899,"l":166.1346471006,"c":170.5961632311,"v":1160764.8104019496,"t":1729605600}
+{"o":170.5961632311,"h":171.5634497456,"l":166.5341229294,"c":168.3068077927,"v":1140119.8867557684,"t":1729609200}
+{"o":168.3068077927,"h":168.70267871,"l":165.6448339464,"c":166.6223409674,"v":939495.2683996807,"t":1729612800}
+{"o":166.6223409674,"h":169.3598244285,"l":164.8164847658,"c":167.6993888378,"v":893685.8536852075,"t":1729616400}
+{"o":167.6993888378,"h":170.5908534963,"l":166.6353285912,"c":168.493632989,"v":899063.8195901397,"t":1729620000}
+{"o":168.493632989,"h":169.6163798948,"l":167.9184795429,"c":169.0230846051,"v":842268.7093856756,"t":1729623600}
+{"o":169.0230846051,"h":169.3757660432,"l":168.3066247043,"c":168.7634838546,"v":802636.3685571972,"t":1729627200}
+{"o":168.7634838546,"h":168.8846992365,"l":167.5800772173,"c":168.0674577759,"v":745204.6337976187,"t":1729630800}
+{"o":168.0674577759,"h":169.7136903097,"l":167.8584138703,"c":169.486062492,"v":687269.1229945858,"t":1729634400}
+{"o":169.486062492,"h":169.6977722645,"l":166.0039785253,"c":168.1306325371,"v":684035.0020608279,"t":1729638000}
+{"o":168.1306325371,"h":168.4475302037,"l":166.3015500917,"c":166.655787197,"v":663634.6052173255,"t":1729641600}
+{"o":166.655787197,"h":167.9960265386,"l":166.598755425,"c":167.8541039462,"v":667767.5434957354,"t":1729645200}
+{"o":167.8541039462,"h":168.0298252967,"l":166.3922237503,"c":166.5640032833,"v":758615.4622269486,"t":1729648800}
+{"o":166.5640032833,"h":166.96178616,"l":165.0671704575,"c":165.9830097452,"v":804218.3018414665,"t":1729652400}
+{"o":165.9830097452,"h":166.6674810673,"l":165.4830819066,"c":166.4032775596,"v":695887.0836628006,"t":1729656000}
+{"o":166.4032775596,"h":166.9085100331,"l":164.8148944895,"c":165.4672363304,"v":716831.965329517,"t":1729659600}
+{"o":165.4672363304,"h":166.918423293,"l":165.3002699934,"c":165.695155125,"v":646043.1463138619,"t":1729663200}
+{"o":165.695155125,"h":166.2103854734,"l":165.1691062531,"c":166.2103854734,"v":711827.5280193497,"t":1729666800}
+{"o":166.2103854734,"h":166.8764635507,"l":165.0281578104,"c":165.3700994002,"v":1076073.6730953001,"t":1729670400}
+{"o":165.3700994002,"h":166.5436157856,"l":164.6498406222,"c":166.1728765339,"v":949339.1727110035,"t":1729674000}
+{"o":166.1728765339,"h":167.2710585155,"l":165.9867726002,"c":166.1793556365,"v":876594.0110694662,"t":1729677600}
+{"o":166.1793556365,"h":167.4015755093,"l":165.9931730254,"c":166.8748324143,"v":838721.7046299699,"t":1729681200}
+{"o":166.8748324143,"h":167.5811844348,"l":165.4870641849,"c":166.9746825536,"v":1110968.2720678737,"t":1729684800}
+{"o":166.9746825536,"h":170.1438996587,"l":166.6668487636,"c":169.5519085604,"v":1175916.0661182757,"t":1729688400}
+{"o":169.5519085604,"h":169.7706223684,"l":167.7653221148,"c":168.3294469592,"v":1365998.241025364,"t":1729692000}
+{"o":168.3294469592,"h":169.0837465497,"l":165.8462067851,"c":168.5396759918,"v":1645382.5201766142,"t":1729695600}
+{"o":168.5396759918,"h":169.0440418354,"l":165.7869956367,"c":166.0441037559,"v":1279611.2815534093,"t":1729699200}
+{"o":166.0441037559,"h":167.7521211961,"l":165.8595662884,"c":166.6735043025,"v":1409557.5298950879,"t":1729702800}
+{"o":166.6735043025,"h":170.4987269175,"l":163.75700259,"c":170.1266154226,"v":1407107.6827178842,"t":1729706400}
+{"o":170.1266154226,"h":174.0986962178,"l":169.2354710085,"c":173.4119735199,"v":1265961.4757149178,"t":1729710000}
+{"o":173.4119735199,"h":176.3465159856,"l":172.2923480905,"c":174.0353908978,"v":1155722.0149184132,"t":1729713600}
+{"o":174.0353908978,"h":174.8046817906,"l":170.6202164796,"c":171.453393793,"v":1125245.0302906053,"t":1729717200}
+{"o":171.453393793,"h":172.8620397918,"l":164.6770838482,"c":171.4059918775,"v":1061649.2305025097,"t":1729720800}
+{"o":171.4059918775,"h":172.5633955267,"l":171.0077390913,"c":171.3139599608,"v":898445.4243376398,"t":1729724400}
+{"o":171.3139599608,"h":173.6603682606,"l":164.6529958689,"c":173.3226054216,"v":972981.8718487415,"t":1729728000}
+{"o":173.3226054216,"h":175.0595240417,"l":172.1628015299,"c":173.4041835232,"v":981996.6190900686,"t":1729731600}
+{"o":173.4041835232,"h":176.9917078763,"l":172.6660345086,"c":174.9875690935,"v":1172341.2020616513,"t":1729735200}
+{"o":174.9875690935,"h":175.7030988593,"l":173.6763375377,"c":174.6418401292,"v":1213879.2762565282,"t":1729738800}
+{"o":174.6418401292,"h":175.7482290474,"l":173.9028245752,"c":173.9976657912,"v":1005709.671671199,"t":1729742400}
+{"o":173.9976657912,"h":174.8887012398,"l":172.6976685597,"c":173.634828589,"v":786586.5739387315,"t":1729746000}
+{"o":173.634828589,"h":174.6674980423,"l":173.050868609,"c":173.8890927509,"v":914362.0170577454,"t":1729749600}
+{"o":173.8890927509,"h":174.9834479387,"l":173.3981466733,"c":174.0017661836,"v":919301.2497037681,"t":1729753200}
+{"o":174.0017661836,"h":175.1607200729,"l":172.4768993516,"c":172.5709591991,"v":960956.5615373837,"t":1729756800}
+{"o":172.5709591991,"h":173.3970334986,"l":170.7910969962,"c":172.185892841,"v":1026577.5198315701,"t":1729760400}
+{"o":172.185892841,"h":173.7909720013,"l":171.5295693663,"c":173.4403785007,"v":830976.5282699867,"t":1729764000}
+{"o":173.4403785007,"h":174.5955605406,"l":172.9041723631,"c":174.4074306545,"v":979709.1842180337,"t":1729767600}
+{"o":174.4074306545,"h":176.5786843307,"l":174.08268444,"c":174.9767990549,"v":1016618.9706127618,"t":1729771200}
+{"o":174.9767990549,"h":177.884013739,"l":174.5735076795,"c":176.3099636047,"v":1185308.1463074493,"t":1729774800}
+{"o":176.3099636047,"h":177.5752158265,"l":174.9388950857,"c":176.2190294348,"v":1155837.1211475395,"t":1729778400}
+{"o":176.2190294348,"h":178.8722947575,"l":175.0626254196,"c":175.9725027713,"v":1174051.4736993185,"t":1729782000}
+{"o":175.9725027713,"h":179.2084458051,"l":175.1423939219,"c":177.2850537593,"v":984417.7603919765,"t":1729785600}
+{"o":177.2850537593,"h":177.76328129,"l":167.2950167747,"c":175.9298911569,"v":990110.2600756603,"t":1729789200}
+{"o":175.9298911569,"h":177.1527781636,"l":175.3181974322,"c":176.7941559029,"v":972569.9557032433,"t":1729792800}
+{"o":176.7941559029,"h":178.1965735751,"l":176.275866745,"c":177.9562483874,"v":1023060.3704595808,"t":1729796400}
+{"o":177.9562483874,"h":179.5805698757,"l":175.5581716081,"c":177.9350185324,"v":1040729.6440123298,"t":1729800000}
+{"o":177.9350185324,"h":179.2620876698,"l":177.189012701,"c":178.5366875758,"v":1071637.5357724649,"t":1729803600}
+{"o":178.5366875758,"h":180.077084685,"l":178.1752323454,"c":179.3418966076,"v":1243516.9448032521,"t":1729807200}
+{"o":179.3418966076,"h":179.8174856934,"l":175.6641722777,"c":177.4594369362,"v":1048712.1011818976,"t":1729810800}
+{"o":177.4594369362,"h":178.3711834019,"l":176.7356341735,"c":177.2901029537,"v":1029351.7477716617,"t":1729814400}
+{"o":177.2901029537,"h":177.6991044033,"l":175.6801818124,"c":176.349296275,"v":924785.5125836945,"t":1729818000}
+{"o":176.349296275,"h":177.1272684728,"l":175.6864148638,"c":176.2776673224,"v":767641.3532984271,"t":1729821600}
+{"o":176.2776673224,"h":176.9640676042,"l":174.1068770078,"c":175.2022883501,"v":893955.024212484,"t":1729825200}
+{"o":175.2022883501,"h":175.6002947522,"l":173.3779827778,"c":173.6915208155,"v":765193.8882627669,"t":1729828800}
+{"o":173.6915208155,"h":174.6520908825,"l":172.931443431,"c":174.352111955,"v":657190.8262329516,"t":1729832400}
+{"o":174.352111955,"h":175.0102574855,"l":173.8839689614,"c":174.1754630652,"v":845832.7546748252,"t":1729836000}
+{"o":174.1754630652,"h":174.4578464902,"l":171.9386752447,"c":172.4425400812,"v":799233.3191766277,"t":1729839600}
+{"o":172.4425400812,"h":173.380217836,"l":171.3708480131,"c":172.9004924913,"v":1199713.7811721689,"t":1729843200}
+{"o":172.9004924913,"h":173.8396620104,"l":171.3126010649,"c":173.6775970829,"v":895213.0223364293,"t":1729846800}
+{"o":173.6775970829,"h":174.3907363401,"l":172.8806687332,"c":174.0432877703,"v":921322.2986715981,"t":1729850400}
+{"o":174.0432877703,"h":174.6879228253,"l":173.7029667954,"c":174.2471730101,"v":706583.7801687167,"t":1729854000}
+{"o":174.2471730101,"h":175.0624019988,"l":173.7723466696,"c":174.0487056248,"v":770922.0529267016,"t":1729857600}
+{"o":174.0487056248,"h":175.8767361643,"l":173.4199414219,"c":175.6996793211,"v":917035.6563672549,"t":1729861200}
+{"o":175.6996793211,"h":178.1095648923,"l":174.9735087863,"c":176.2960502878,"v":1103049.4639827937,"t":1729864800}
+{"o":176.2960502878,"h":177.5023834052,"l":170.6548636621,"c":173.0127627244,"v":1197218.3063822044,"t":1729868400}
+{"o":173.0127627244,"h":174.3707398697,"l":170.9712317878,"c":172.5749855037,"v":1318634.1990723202,"t":1729872000}
+{"o":172.5749855037,"h":173.4657079859,"l":166.9022658143,"c":168.4092418054,"v":1359302.9497102089,"t":1729875600}
+{"o":168.4092418054,"h":172.061135573,"l":165.2866141816,"c":169.7958836605,"v":1922036.8263842787,"t":1729879200}
+{"o":169.7958836605,"h":170.4563623874,"l":166.2449620649,"c":168.351755839,"v":1286853.1962966786,"t":1729882800}
+{"o":168.351755839,"h":169.1719864745,"l":165.4874954884,"c":167.4005897475,"v":990976.3492883884,"t":1729886400}
+{"o":167.4005897475,"h":169.0668237787,"l":166.9036647362,"c":168.530498313,"v":898517.4935410687,"t":1729890000}
+{"o":168.530498313,"h":169.1825936429,"l":163.9322367133,"c":164.13806071,"v":860192.2272475981,"t":1729893600}
+{"o":164.13806071,"h":165.6877490933,"l":159.690937599,"c":165.2370970244,"v":1931919.3540147038,"t":1729897200}
+{"o":165.2370970244,"h":166.2576804001,"l":164.1489518318,"c":165.2098612283,"v":1190016.8227107648,"t":1729900800}
+{"o":165.2098612283,"h":165.6545812447,"l":163.6638486272,"c":163.6638486272,"v":762283.2370345498,"t":1729904400}
+{"o":163.6638486272,"h":166.2543537856,"l":162.8086609582,"c":165.1591759071,"v":778504.7446962447,"t":1729908000}
+{"o":165.1591759071,"h":166.2593662067,"l":164.4848298485,"c":165.9953127559,"v":644948.1947208565,"t":1729911600}
+{"o":165.9953127559,"h":167.0063564736,"l":165.6763406796,"c":166.9472449499,"v":655633.4131556661,"t":1729915200}
+{"o":166.9472449499,"h":168.5304980755,"l":166.6037363198,"c":167.2481876244,"v":634399.3319265189,"t":1729918800}
+{"o":167.2481876244,"h":168.994616611,"l":166.8196545849,"c":168.8555990759,"v":777250.1209005656,"t":1729922400}
+{"o":168.8555990759,"h":169.5893611874,"l":167.1745760651,"c":167.8309213239,"v":778042.5193555183,"t":1729926000}
+{"o":167.8309213239,"h":169.1422490468,"l":167.695785862,"c":168.8235454985,"v":707254.6709929829,"t":1729929600}
+{"o":168.8235454985,"h":169.9852594493,"l":168.5299740738,"c":169.5195400924,"v":746396.5491985306,"t":1729933200}
+{"o":169.5195400924,"h":170.7409854975,"l":167.94539376,"c":169.7010267601,"v":869174.0267647388,"t":1729936800}
+{"o":169.7010267601,"h":170.8639661107,"l":168.7094271483,"c":169.0995948232,"v":749898.4339629196,"t":1729940400}
+{"o":169.0995948232,"h":170.0382409915,"l":168.7070237987,"c":169.431095891,"v":697360.1922490905,"t":1729944000}
+{"o":169.431095891,"h":169.6940754906,"l":167.9194978487,"c":168.4706378739,"v":697850.5394269702,"t":1729947600}
+{"o":168.4706378739,"h":169.0164043805,"l":167.6960282861,"c":168.1125034447,"v":945199.2549022866,"t":1729951200}
+{"o":168.1125034447,"h":170.1651991301,"l":167.7117406292,"c":169.0310373976,"v":855239.33617892,"t":1729954800}
+{"o":169.0310373976,"h":170.1672813384,"l":168.5945712624,"c":169.6391176735,"v":695358.7633288716,"t":1729958400}
+{"o":169.6391176735,"h":170.6410084822,"l":168.7057528654,"c":170.4901309827,"v":737420.569063688,"t":1729962000}
+{"o":170.4901309827,"h":170.7849814277,"l":169.6810324306,"c":170.2695971482,"v":793037.4100874368,"t":1729965600}
+{"o":170.2695971482,"h":172.644018016,"l":170.2695971482,"c":171.9273285348,"v":753419.664526645,"t":1729969200}
+{"o":171.9273285348,"h":173.5139397445,"l":171.8058182617,"c":172.9438260604,"v":751010.4384230352,"t":1729972800}
+{"o":172.9438260604,"h":173.6749821882,"l":171.4287775582,"c":171.7358294021,"v":747258.5306184163,"t":1729976400}
+{"o":171.7358294021,"h":172.4948527855,"l":171.2657691387,"c":171.8065508234,"v":629012.3393754916,"t":1729980000}
+{"o":171.8065508234,"h":171.9780502406,"l":170.9204345076,"c":171.2532121507,"v":522581.4941951139,"t":1729983600}
+{"o":171.2532121507,"h":171.6427779127,"l":170.009143099,"c":171.0579664014,"v":641657.9970088608,"t":1729987200}
+{"o":171.0579664014,"h":173.6411955571,"l":170.611876625,"c":172.8296201617,"v":725266.7169969608,"t":1729990800}
+{"o":172.8296201617,"h":173.6996001673,"l":171.6285830192,"c":171.9606068161,"v":712985.437450798,"t":1729994400}
+{"o":171.9606068161,"h":172.8171943555,"l":171.1042719572,"c":172.4684138279,"v":611866.4423676205,"t":1729998000}
+{"o":172.4684138279,"h":173.0873818924,"l":172.0494552838,"c":172.8920272022,"v":556814.9129650713,"t":1730001600}
+{"o":172.8920272022,"h":173.5182667848,"l":172.3817857298,"c":172.9754396323,"v":517210.1731946305,"t":1730005200}
+{"o":172.9754396323,"h":173.7989553807,"l":172.5891640122,"c":173.7810189913,"v":550015.6793671983,"t":1730008800}
+{"o":173.7810189913,"h":175.4560742856,"l":173.1284659338,"c":173.6691990595,"v":557222.0871358482,"t":1730012400}
+{"o":173.6691990595,"h":175.950456114,"l":173.5395118727,"c":175.7319287177,"v":654596.473602439,"t":1730016000}
+{"o":175.7319287177,"h":175.9197436763,"l":174.1421154273,"c":175.0564191634,"v":737845.4440744891,"t":1730019600}
+{"o":175.0564191634,"h":175.1683566882,"l":173.9562469623,"c":174.1305928286,"v":675888.3407187782,"t":1730023200}
+{"o":174.1305928286,"h":175.410662451,"l":173.8905104152,"c":174.5010853854,"v":641067.8749325959,"t":1730026800}
+{"o":174.5010853854,"h":177.2146705537,"l":174.4763078408,"c":176.2123723136,"v":907169.9090112147,"t":1730030400}
+{"o":176.2123723136,"h":177.2175986015,"l":175.5217980545,"c":176.4425250692,"v":894324.7038993991,"t":1730034000}
+{"o":176.4425250692,"h":177.5372095782,"l":176.1231755136,"c":176.8245759524,"v":898651.0531645096,"t":1730037600}
+{"o":176.8245759524,"h":178.0974805666,"l":176.0687824852,"c":176.3419834207,"v":820709.7473575651,"t":1730041200}
+{"o":176.3419834207,"h":177.1818669418,"l":174.9617369796,"c":177.1365827466,"v":787730.6355266077,"t":1730044800}
+{"o":177.1365827466,"h":179.1595909303,"l":176.53884174,"c":176.593728733,"v":814662.177832535,"t":1730048400}
+{"o":176.593728733,"h":177.8074768365,"l":176.182930225,"c":176.2757269825,"v":756662.5766391328,"t":1730052000}
+{"o":176.2757269825,"h":177.7827109019,"l":175.7391776571,"c":177.6337017106,"v":842010.5444966805,"t":1730055600}
+{"o":177.6337017106,"h":178.4616478675,"l":177.0329551518,"c":177.3179041087,"v":809374.5619634945,"t":1730059200}
+{"o":177.3179041087,"h":178.4974107562,"l":177.0123169646,"c":177.5365763954,"v":887239.4766081653,"t":1730062800}
+{"o":177.5365763954,"h":178.6410460221,"l":177.5365763954,"c":178.1903844765,"v":818859.8733198716,"t":1730066400}
+{"o":178.1903844765,"h":178.7085080827,"l":177.0849288742,"c":177.1208638775,"v":726918.0703852964,"t":1730070000}
+{"o":177.1208638775,"h":177.6313013393,"l":176.1898512752,"c":176.4747530266,"v":673068.7455611962,"t":1730073600}
+{"o":176.4747530266,"h":176.9982045562,"l":174.402119346,"c":176.1567801918,"v":574704.0630374313,"t":1730077200}
+{"o":176.1567801918,"h":176.5485668269,"l":175.2476747176,"c":175.5758522846,"v":685615.1424315808,"t":1730080800}
+{"o":175.5758522846,"h":177.1635220556,"l":175.448481393,"c":176.1743350038,"v":740743.7953576297,"t":1730084400}
+{"o":176.1743350038,"h":176.2283345793,"l":174.2436949913,"c":175.6784939914,"v":706959.2237710882,"t":1730088000}
+{"o":175.6784939914,"h":175.7921675305,"l":173.5067156243,"c":174.8197333046,"v":771928.2448009535,"t":1730091600}
+{"o":174.8197333046,"h":175.1464414717,"l":173.8020394421,"c":174.9221425108,"v":599047.5825855152,"t":1730095200}
+{"o":174.9221425108,"h":177.1197428192,"l":174.7882968259,"c":176.1158148969,"v":728518.2040911873,"t":1730098800}
+{"o":176.1158148969,"h":177.8445415256,"l":176.047290387,"c":177.2800227303,"v":791594.985072323,"t":1730102400}
+{"o":177.2800227303,"h":178.4992937917,"l":176.8711216069,"c":178.1809557622,"v":621490.7217634267,"t":1730106000}
+{"o":178.1809557622,"h":179.167891087,"l":177.6554563896,"c":177.6702403451,"v":695131.5494035837,"t":1730109600}
+{"o":177.6702403451,"h":178.8825812607,"l":176.7558791617,"c":177.4118241002,"v":683573.6348123461,"t":1730113200}
+{"o":177.4118241002,"h":178.5908798751,"l":174.0378926903,"c":178.0780383867,"v":778626.2958790774,"t":1730116800}
+{"o":178.0780383867,"h":178.5865599103,"l":175.5028846629,"c":175.7151916848,"v":819955.4497743192,"t":1730120400}
+{"o":175.7151916848,"h":177.1242638049,"l":173.657796283,"c":175.5152933516,"v":884844.0104967288,"t":1730124000}
+{"o":175.5152933516,"h":175.7651762344,"l":173.4356781011,"c":173.9041688103,"v":851378.1894986914,"t":1730127600}
+{"o":173.9041688103,"h":176.1304769213,"l":173.2873065846,"c":174.3762123218,"v":944443.385915884,"t":1730131200}
+{"o":174.3762123218,"h":176.956992356,"l":172.2624573787,"c":175.3206844804,"v":1106341.4876364574,"t":1730134800}
+{"o":175.3206844804,"h":176.4941797516,"l":175.1734161619,"c":175.9379494435,"v":853221.878916247,"t":1730138400}
+{"o":175.9379494435,"h":178.7409967016,"l":175.7038299563,"c":177.002423873,"v":995173.8476484646,"t":1730142000}
+{"o":177.002423873,"h":177.3054768851,"l":175.9046698194,"c":177.1672003391,"v":811825.8193906968,"t":1730145600}
+{"o":177.1672003391,"h":178.8436626424,"l":176.8858060334,"c":178.2202048596,"v":697764.8493748039,"t":1730149200}
+{"o":178.2202048596,"h":180.3402251101,"l":177.9414720411,"c":179.1995296162,"v":1058347.0393365012,"t":1730152800}
+{"o":179.1995296162,"h":180.0092565007,"l":178.0354876224,"c":178.8458578039,"v":834045.362491695,"t":1730156400}
+{"o":178.8458578039,"h":179.7861318388,"l":177.9026404561,"c":179.216289433,"v":705325.5151634058,"t":1730160000}
+{"o":179.216289433,"h":179.2750204949,"l":177.6588409135,"c":178.8257901697,"v":788452.7696051213,"t":1730163600}
+{"o":178.8257901697,"h":183.7477220073,"l":178.1407929819,"c":181.38882083,"v":1204322.7017640891,"t":1730167200}
+{"o":181.38882083,"h":183.2459531324,"l":180.2941448516,"c":182.3159270082,"v":822015.4366649179,"t":1730170800}
+{"o":182.3159270082,"h":183.2892672398,"l":181.6881308136,"c":182.4716935116,"v":667846.1434552119,"t":1730174400}
+{"o":182.4716935116,"h":182.5396290154,"l":180.5629814748,"c":181.4637284665,"v":759281.5214870139,"t":1730178000}
+{"o":181.4637284665,"h":181.8020148676,"l":180.5349387037,"c":180.8742266469,"v":628309.6978031418,"t":1730181600}
+{"o":180.8742266469,"h":181.4397183325,"l":179.7553793937,"c":180.6612411819,"v":650723.8045815884,"t":1730185200}
+{"o":180.6612411819,"h":182.2095570761,"l":180.0658970284,"c":181.5781421583,"v":640784.3775832416,"t":1730188800}
+{"o":181.5781421583,"h":182.0671020148,"l":180.8591837878,"c":181.6031794614,"v":622469.9353565404,"t":1730192400}
+{"o":181.6031794614,"h":182.0299241594,"l":180.6764545133,"c":181.5810177956,"v":567804.5454568493,"t":1730196000}
+{"o":181.5810177956,"h":182.4294388205,"l":180.8725169443,"c":181.4543396944,"v":684750.0350104985,"t":1730199600}
+{"o":181.4543396944,"h":182.0143735144,"l":179.758971447,"c":179.7972263822,"v":755766.1756031835,"t":1730203200}
+{"o":179.7972263822,"h":180.8444972603,"l":178.9010821786,"c":180.4339627999,"v":790565.0306553008,"t":1730206800}
+{"o":180.4339627999,"h":181.3207391588,"l":178.9870395698,"c":180.005454075,"v":1068074.8516430305,"t":1730210400}
+{"o":180.005454075,"h":181.6448014688,"l":179.2265074325,"c":181.0801019354,"v":1069074.3382757145,"t":1730214000}
+{"o":181.0801019354,"h":184.7546058903,"l":180.8352667329,"c":183.0776510198,"v":1304799.1641319266,"t":1730217600}
+{"o":183.0776510198,"h":184.4080027452,"l":180.451695801,"c":181.5480002211,"v":1017215.874969652,"t":1730221200}
+{"o":181.5480002211,"h":182.7495351813,"l":180.7178683103,"c":181.9223866086,"v":1066764.560600884,"t":1730224800}
+{"o":181.9223866086,"h":182.6568996912,"l":177.9785222156,"c":178.7511419823,"v":1147809.8879023546,"t":1730228400}
+{"o":178.7511419823,"h":179.5817431344,"l":176.8855000861,"c":179.0812808373,"v":900752.3372237289,"t":1730232000}
+{"o":179.0812808373,"h":180.2257906499,"l":178.3430683954,"c":179.3363371151,"v":667634.7012828236,"t":1730235600}
+{"o":179.3363371151,"h":181.0191750988,"l":179.1916757654,"c":180.199731299,"v":717569.3915910893,"t":1730239200}
+{"o":180.199731299,"h":180.7621421893,"l":179.3928669609,"c":179.9576495726,"v":620222.7946810659,"t":1730242800}
+{"o":179.9576495726,"h":180.3402874272,"l":178.2822851698,"c":179.2062318026,"v":620203.4557731372,"t":1730246400}
+{"o":179.2062318026,"h":180.610231944,"l":177.3969663685,"c":180.4493391526,"v":675068.5604795768,"t":1730250000}
+{"o":180.4493391526,"h":181.4674682596,"l":179.5843264539,"c":180.2160610869,"v":633249.6981223089,"t":1730253600}
+{"o":180.2160610869,"h":181.0734462885,"l":179.9032893127,"c":180.6726159926,"v":645156.6032684802,"t":1730257200}
+{"o":180.6726159926,"h":181.443971346,"l":180.1406033821,"c":181.2654709425,"v":512791.5637150251,"t":1730260800}
+{"o":181.2654709425,"h":182.5284694424,"l":180.2195799378,"c":180.5787829493,"v":566704.6604381171,"t":1730264400}
+{"o":180.5787829493,"h":181.4403341998,"l":179.1966812479,"c":179.3817999126,"v":579918.2860108056,"t":1730268000}
+{"o":179.3817999126,"h":180.0037387485,"l":178.796327262,"c":179.266341276,"v":580573.9713412076,"t":1730271600}
+{"o":179.266341276,"h":179.9596518074,"l":178.3940302608,"c":178.4998418434,"v":691933.6215690797,"t":1730275200}
+{"o":178.4998418434,"h":179.3480447503,"l":178.2369696311,"c":178.7346982863,"v":507912.4022084267,"t":1730278800}
+{"o":178.7346982863,"h":178.8391442202,"l":177.7378141667,"c":177.8143259415,"v":495835.1466393208,"t":1730282400}
+{"o":177.8143259415,"h":178.0509770916,"l":175.8752311125,"c":176.2241726671,"v":651845.5971924391,"t":1730286000}
+{"o":176.2241726671,"h":176.6633312726,"l":175.1354725266,"c":176.1179483362,"v":667282.4531032733,"t":1730289600}
+{"o":176.1179483362,"h":177.2220904948,"l":174.5194822639,"c":177.0473900525,"v":740975.2894576379,"t":1730293200}
+{"o":177.0473900525,"h":177.9234842769,"l":176.0450456856,"c":176.4514802856,"v":792185.0599738817,"t":1730296800}
+{"o":176.4514802856,"h":176.6105426928,"l":172.92579639,"c":174.5467561539,"v":912819.6984507939,"t":1730300400}
+{"o":174.5467561539,"h":175.9102327528,"l":173.1503336007,"c":175.6532338432,"v":867628.6821607933,"t":1730304000}
+{"o":175.6532338432,"h":176.075363241,"l":175.0463813885,"c":175.9698486476,"v":885488.0576609122,"t":1730307600}
+{"o":175.9698486476,"h":176.4009989306,"l":174.2070537919,"c":174.6641772696,"v":929626.4764159203,"t":1730311200}
+{"o":174.6641772696,"h":175.398333267,"l":173.9164863677,"c":174.9367699577,"v":712562.1806136,"t":1730314800}
+{"o":174.9367699577,"h":177.494519041,"l":173.7880392211,"c":177.2979561743,"v":856976.748905464,"t":1730318400}
+{"o":177.2979561743,"h":177.6678429289,"l":174.3850977649,"c":175.7634406285,"v":765988.0797174626,"t":1730322000}
+{"o":175.7634406285,"h":176.2531345853,"l":175.3299171197,"c":175.9718816723,"v":559674.8568149412,"t":1730325600}
+{"o":175.9718816723,"h":176.79820853,"l":175.3824182909,"c":175.4833236757,"v":470938.5040894707,"t":1730329200}
+{"o":175.4833236757,"h":176.1180610051,"l":175.1584837265,"c":175.9269298843,"v":471339.474584161,"t":1730332800}
+{"o":175.9269298843,"h":176.7629159512,"l":174.9803108529,"c":176.2026490298,"v":576609.9597961444,"t":1730336400}
+{"o":176.2026490298,"h":177.21586151,"l":175.6183847549,"c":176.4403072157,"v":605929.7325171381,"t":1730340000}
+{"o":176.4403072157,"h":176.7170363563,"l":174.2532886269,"c":174.9471667043,"v":519470.618458293,"t":1730343600}
+{"o":174.9471667043,"h":175.9215131193,"l":174.7698189231,"c":175.712758739,"v":495502.1092455161,"t":1730347200}
+{"o":175.712758739,"h":176.610776637,"l":175.4867394603,"c":175.7970359825,"v":499945.2424038043,"t":1730350800}
+{"o":175.7970359825,"h":175.9389841476,"l":173.9676117479,"c":174.2663005651,"v":479471.9156588942,"t":1730354400}
+{"o":174.2663005651,"h":175.4828139272,"l":173.7756393418,"c":175.1074387074,"v":441775.101328245,"t":1730358000}
+{"o":175.1074387074,"h":175.1824224101,"l":173.8679155892,"c":174.8023640622,"v":494676.7961966927,"t":1730361600}
+{"o":174.8023640622,"h":176.0623825388,"l":174.5951694349,"c":175.8601474926,"v":450759.1375631333,"t":1730365200}
+{"o":175.8601474926,"h":177.1917854763,"l":175.2396053498,"c":176.9078412254,"v":537173.7164573178,"t":1730368800}
+{"o":176.9078412254,"h":176.951961887,"l":175.2319272589,"c":175.6255914773,"v":522908.8156953331,"t":1730372400}
+{"o":175.6255914773,"h":176.0609985958,"l":174.422102694,"c":174.8670495389,"v":702004.8216585068,"t":1730376000}
+{"o":174.8670495389,"h":175.0778031133,"l":171.4497028153,"c":172.5051111519,"v":904536.6135881776,"t":1730379600}
+{"o":172.5051111519,"h":172.7062565336,"l":169.3071843802,"c":171.0020860569,"v":1198803.4381742987,"t":1730383200}
+{"o":171.0020860569,"h":173.266226279,"l":170.8156061995,"c":171.1542800719,"v":972677.8499303682,"t":1730386800}
+{"o":171.1542800719,"h":171.251789726,"l":169.7031000052,"c":170.2626587735,"v":801380.9370986493,"t":1730390400}
+{"o":170.2626587735,"h":171.7552758404,"l":169.9148743564,"c":170.8285404219,"v":775778.6098881052,"t":1730394000}
+{"o":170.8285404219,"h":171.0347558521,"l":168.9889265723,"c":170.1156325407,"v":954438.250002488,"t":1730397600}
+{"o":170.1156325407,"h":170.8640121426,"l":168.794442097,"c":169.0975575214,"v":800851.3457722529,"t":1730401200}
+{"o":169.0975575214,"h":170.6729481215,"l":168.7636017893,"c":169.9622166475,"v":725213.6597588439,"t":1730404800}
+{"o":169.9622166475,"h":170.344057129,"l":169.3323733095,"c":169.5001255792,"v":671687.3419430786,"t":1730408400}
+{"o":169.5001255792,"h":170.1436736476,"l":167.9299583084,"c":169.877723649,"v":778831.8273773181,"t":1730412000}
+{"o":169.877723649,"h":170.577431947,"l":168.2701605799,"c":169.0619505515,"v":657644.0881932426,"t":1730415600}
+{"o":169.0619505515,"h":169.9719237673,"l":168.727624977,"c":169.4443297749,"v":549575.146736588,"t":1730419200}
+{"o":169.4443297749,"h":169.9529265875,"l":166.8155297926,"c":167.5618204469,"v":740861.2554604444,"t":1730422800}
+{"o":167.5618204469,"h":168.2474759973,"l":165.8012378405,"c":168.0725720761,"v":856129.9135636925,"t":1730426400}
+{"o":168.0725720761,"h":168.7974433668,"l":167.276526017,"c":167.5959839466,"v":589579.933516272,"t":1730430000}
+{"o":167.5959839466,"h":167.91870652,"l":167.1148425164,"c":167.8168034116,"v":499221.518257269,"t":1730433600}
+{"o":167.8168034116,"h":168.1181373187,"l":167.2426507278,"c":167.4280035205,"v":456584.1787743509,"t":1730437200}
+{"o":167.4280035205,"h":167.5081871836,"l":165.8495642617,"c":165.9630085309,"v":517089.9889994313,"t":1730440800}
+{"o":165.9630085309,"h":166.7240641021,"l":165.5223118032,"c":166.3865461362,"v":479832.4041196636,"t":1730444400}
+{"o":166.3865461362,"h":167.0249621944,"l":166.0286743518,"c":166.2652892405,"v":471582.4832755824,"t":1730448000}
+{"o":166.2652892405,"h":167.4817880311,"l":166.0390406675,"c":167.4351954786,"v":700137.1832547558,"t":1730451600}
+{"o":167.4351954786,"h":169.2312942039,"l":167.3844947033,"c":168.6348359215,"v":1046508.0600415288,"t":1730455200}
+{"o":168.6348359215,"h":169.1921919376,"l":168.1485972912,"c":168.3623644826,"v":966794.336598682,"t":1730458800}
+{"o":168.3623644826,"h":170.2571079673,"l":168.1829380749,"c":170.1371213143,"v":1274401.3483196385,"t":1730462400}
+{"o":170.1371213143,"h":173.4955627061,"l":169.612383382,"c":173.4521730369,"v":1008446.7640679596,"t":1730466000}
+{"o":173.4521730369,"h":174.5751674171,"l":170.8903708625,"c":172.0622530477,"v":1157298.0652796386,"t":1730469600}
+{"o":172.0622530477,"h":172.2983424632,"l":164.1525065439,"c":164.6987415923,"v":1455219.6064409998,"t":1730473200}
+{"o":164.6987415923,"h":168.2068034187,"l":164.2537446888,"c":166.9852334685,"v":1350202.8226904576,"t":1730476800}
+{"o":166.9852334685,"h":168.3519532713,"l":166.4872223115,"c":167.027865528,"v":1122744.0769990487,"t":1730480400}
+{"o":167.027865528,"h":167.6661000583,"l":165.9785092271,"c":166.6972625282,"v":798512.1883412253,"t":1730484000}
+{"o":166.6972625282,"h":167.321123839,"l":165.5743559927,"c":167.0696668487,"v":815389.8631268869,"t":1730487600}
+{"o":167.0696668487,"h":167.6412270181,"l":166.1255342846,"c":166.2060112305,"v":626480.1700959046,"t":1730491200}
+{"o":166.2060112305,"h":166.2060112305,"l":164.4147988188,"c":165.7241578298,"v":806892.1721725304,"t":1730494800}
+{"o":165.7241578298,"h":166.434024915,"l":165.2525870866,"c":166.3671616896,"v":614786.738233453,"t":1730498400}
+{"o":166.3671616896,"h":166.9392227882,"l":166.0032222365,"c":166.6535675938,"v":576275.3336036803,"t":1730502000}
+{"o":166.6535675938,"h":167.9822072845,"l":166.5636287679,"c":167.4095345413,"v":541698.5481573489,"t":1730505600}
+{"o":167.4095345413,"h":168.3062389439,"l":167.3130282399,"c":167.934654427,"v":521704.2013039288,"t":1730509200}
+{"o":167.934654427,"h":169.1613889337,"l":167.7383953578,"c":168.054226738,"v":510998.4246988642,"t":1730512800}
+{"o":168.054226738,"h":168.2811200598,"l":167.2676696938,"c":167.5534253307,"v":457239.0493471723,"t":1730516400}
+{"o":167.5534253307,"h":167.7139436627,"l":166.106182931,"c":166.8830844229,"v":357672.7854391625,"t":1730520000}
+{"o":166.8830844229,"h":167.5793187311,"l":166.2045046704,"c":167.398172012,"v":339261.6085508863,"t":1730523600}
+{"o":167.398172012,"h":167.5448944381,"l":166.8026247335,"c":167.4526025348,"v":369003.7324453021,"t":1730527200}
+{"o":167.4526025348,"h":168.2526104654,"l":167.0053581613,"c":168.2023314506,"v":402087.2562086304,"t":1730530800}
+{"o":168.2023314506,"h":168.4157155396,"l":167.0449353437,"c":167.1900901231,"v":434330.3975309432,"t":1730534400}
+{"o":167.1900901231,"h":167.6773549205,"l":166.1892570461,"c":166.9241639376,"v":431651.9411527088,"t":1730538000}
+{"o":166.9241639376,"h":167.4611363869,"l":165.9565641592,"c":166.9701426453,"v":505058.9338379028,"t":1730541600}
+{"o":166.9701426453,"h":167.2181901801,"l":165.5660120742,"c":166.5777562208,"v":449174.5054394458,"t":1730545200}
+{"o":166.5777562208,"h":167.00634138,"l":165.3703433215,"c":165.5470511708,"v":586725.1757442148,"t":1730548800}
+{"o":165.5470511708,"h":166.4817146288,"l":163.9008559358,"c":164.8158569808,"v":657499.8583546577,"t":1730552400}
+{"o":164.8158569808,"h":165.1910800752,"l":162.2357102745,"c":163.980432738,"v":727166.9807714743,"t":1730556000}
+{"o":163.980432738,"h":164.4802572014,"l":162.7054253392,"c":164.3778043209,"v":764671.4797651233,"t":1730559600}
+{"o":164.3778043209,"h":165.98063184,"l":164.1684087578,"c":165.4121144923,"v":1122568.134239675,"t":1730563200}
+{"o":165.4121144923,"h":165.4513247129,"l":163.5083361576,"c":164.5287407643,"v":1007760.2138146989,"t":1730566800}
+{"o":164.5287407643,"h":164.9849756533,"l":163.555141763,"c":164.5307402874,"v":946629.9886933817,"t":1730570400}
+{"o":164.5307402874,"h":165.9797117517,"l":164.3876433399,"c":165.7061034496,"v":938592.9022630502,"t":1730574000}
+{"o":165.7061034496,"h":167.9666332673,"l":165.5247931075,"c":167.3116746505,"v":1045763.7661959113,"t":1730577600}
+{"o":167.3116746505,"h":167.570637873,"l":166.7920403701,"c":166.8592375294,"v":623111.349010294,"t":1730581200}
+{"o":166.8592375294,"h":167.2834545569,"l":166.3048818658,"c":166.50210158,"v":597591.1127273744,"t":1730584800}
+{"o":166.50210158,"h":166.7418143118,"l":165.6024208481,"c":166.7401865441,"v":744904.91888542,"t":1730588400}
+{"o":166.7401865441,"h":167.1925202244,"l":165.7809754723,"c":165.7984194254,"v":655745.7543409771,"t":1730592000}
+{"o":165.7984194254,"h":166.0392693185,"l":164.2616456909,"c":164.4455992963,"v":661240.7408141718,"t":1730595600}
+{"o":164.4455992963,"h":164.9261831706,"l":160.9893157524,"c":162.7403066624,"v":1050203.5742004167,"t":1730599200}
+{"o":162.7403066624,"h":163.1070541875,"l":161.3905120123,"c":162.5258031698,"v":725303.6267277865,"t":1730602800}
+{"o":162.5258031698,"h":164.1883589077,"l":162.2349787362,"c":163.6913664536,"v":516118.5492471192,"t":1730606400}
+{"o":163.6913664536,"h":164.2987095745,"l":162.5024061712,"c":162.5615155712,"v":733298.5379309388,"t":1730610000}
+{"o":162.5615155712,"h":164.177176518,"l":162.2533709628,"c":163.7271254773,"v":647585.1304717301,"t":1730613600}
+{"o":163.7271254773,"h":164.634376741,"l":163.514644116,"c":164.0596492668,"v":524296.7604269244,"t":1730617200}
+{"o":164.0596492668,"h":164.572811524,"l":163.2166202278,"c":164.3445616194,"v":663006.2316731113,"t":1730620800}
+{"o":164.3445616194,"h":164.7775890451,"l":163.1854838643,"c":163.4155111444,"v":701295.7932853175,"t":1730624400}
+{"o":163.4155111444,"h":165.0800745699,"l":163.4155111444,"c":164.5999980884,"v":725512.5516188295,"t":1730628000}
+{"o":164.5999980884,"h":165.372818584,"l":163.8807401104,"c":164.1879018113,"v":714309.2549937472,"t":1730631600}
+{"o":164.1879018113,"h":165.1575059513,"l":163.7718780694,"c":164.0671753947,"v":792888.5040911554,"t":1730635200}
+{"o":164.0671753947,"h":164.6362451689,"l":161.2269341357,"c":161.5477898211,"v":1010127.4243835056,"t":1730638800}
+{"o":161.5477898211,"h":162.1477448518,"l":159.3654720565,"c":159.7835250611,"v":1040176.7334537315,"t":1730642400}
+{"o":159.7835250611,"h":160.774835805,"l":158.09522886,"c":160.5360655135,"v":1111389.4644878798,"t":1730646000}
+{"o":160.5360655135,"h":161.9364158666,"l":159.9308790518,"c":160.100306297,"v":862662.8858863433,"t":1730649600}
+{"o":160.100306297,"h":162.3551537252,"l":160.0233516308,"c":161.6182167516,"v":789370.9033810706,"t":1730653200}
+{"o":161.6182167516,"h":161.8943985836,"l":158.5978446974,"c":159.4319868785,"v":769030.5238239658,"t":1730656800}
+{"o":159.4319868785,"h":161.9398623537,"l":159.3088401602,"c":161.692911994,"v":781133.8465006737,"t":1730660400}
+{"o":161.692911994,"h":163.4945756537,"l":161.1624454884,"c":163.4945756537,"v":796322.1120119483,"t":1730664000}
+{"o":163.4945756537,"h":164.4757250814,"l":163.1755181073,"c":163.8935733166,"v":861522.2990032804,"t":1730667600}
+{"o":163.8935733166,"h":164.429278029,"l":162.9971672298,"c":163.4977656516,"v":619667.361268773,"t":1730671200}
+{"o":163.4977656516,"h":163.7793978247,"l":162.5019572383,"c":163.1933312684,"v":572861.488484902,"t":1730674800}
+{"o":163.1933312684,"h":163.1933312684,"l":161.1135180806,"c":162.2721521406,"v":624642.9970252212,"t":1730678400}
+{"o":162.2721521406,"h":164.2498917177,"l":161.8821223396,"c":163.5067943989,"v":796322.3118000116,"t":1730682000}
+{"o":163.5067943989,"h":165.0955094436,"l":163.0523900625,"c":165.0955094436,"v":1133304.5369881296,"t":1730685600}
+{"o":165.0955094436,"h":165.6373470402,"l":163.3486661691,"c":163.4620620391,"v":737069.0966614292,"t":1730689200}
+{"o":163.4620620391,"h":164.4831210986,"l":163.3533161178,"c":163.6204077426,"v":574487.1184023157,"t":1730692800}
+{"o":163.6204077426,"h":163.7278060423,"l":161.9071011512,"c":162.0539943869,"v":552411.5057443863,"t":1730696400}
+{"o":162.0539943869,"h":163.3009243925,"l":161.577511754,"c":163.17505417,"v":480577.1604651337,"t":1730700000}
+{"o":163.17505417,"h":163.3162680732,"l":161.3993497082,"c":161.9743899548,"v":520615.1450835262,"t":1730703600}
+{"o":161.9743899548,"h":162.5171850683,"l":160.5726723687,"c":161.2343507885,"v":582228.6659786932,"t":1730707200}
+{"o":161.2343507885,"h":162.5700241011,"l":161.2055131513,"c":162.3928188293,"v":563436.0052113867,"t":1730710800}
+{"o":162.3928188293,"h":164.3690528157,"l":162.1689075238,"c":164.0132558172,"v":683752.7974035685,"t":1730714400}
+{"o":164.0132558172,"h":165.4020780964,"l":163.6048770656,"c":164.6796477719,"v":677231.6899100727,"t":1730718000}
+{"o":164.6796477719,"h":165.5499214904,"l":163.6396875203,"c":164.7668170614,"v":696300.9601731213,"t":1730721600}
+{"o":164.7668170614,"h":165.5427533867,"l":163.8782601184,"c":163.939732144,"v":674206.8917095468,"t":1730725200}
+{"o":163.939732144,"h":165.0115813504,"l":162.654203158,"c":163.1910617268,"v":680498.0123444252,"t":1730728800}
+{"o":163.1910617268,"h":164.1685781464,"l":162.2184365822,"c":163.707074606,"v":634600.7255211488,"t":1730732400}
+{"o":163.707074606,"h":164.0879937131,"l":160.1057454745,"c":160.7698272481,"v":654754.135641617,"t":1730736000}
+{"o":160.7698272481,"h":162.2865060209,"l":160.3972367152,"c":161.171157037,"v":678497.9576266933,"t":1730739600}
+{"o":161.171157037,"h":161.95093262,"l":159.4114138958,"c":159.7901073496,"v":840236.6902393389,"t":1730743200}
+{"o":159.7901073496,"h":160.8357833542,"l":159.6293900918,"c":160.1824515666,"v":598553.921343261,"t":1730746800}
+{"o":160.1824515666,"h":160.5899037593,"l":158.2520546277,"c":158.9040408455,"v":647929.2815592425,"t":1730750400}
+{"o":158.9040408455,"h":159.7141405377,"l":154.8325945724,"c":155.9531976753,"v":927513.743791781,"t":1730754000}
+{"o":155.9531976753,"h":159.3667514164,"l":155.6725988749,"c":158.6374305079,"v":815542.1891035445,"t":1730757600}
+{"o":158.6374305079,"h":159.3399173396,"l":157.7448791757,"c":158.5506670105,"v":604447.1742205134,"t":1730761200}
+{"o":158.5506670105,"h":160.1693428975,"l":158.4546710786,"c":159.1743965824,"v":769304.6755927575,"t":1730764800}
+{"o":159.1743965824,"h":159.408161849,"l":157.4901425739,"c":158.8301344236,"v":685110.7464124099,"t":1730768400}
+{"o":158.8301344236,"h":159.7244225457,"l":158.578963636,"c":158.8203572784,"v":611433.6738704821,"t":1730772000}
+{"o":158.8203572784,"h":160.3001887549,"l":157.7804707716,"c":160.2275787398,"v":695604.2982507249,"t":1730775600}
+{"o":160.2275787398,"h":161.0709555403,"l":159.9404757251,"c":160.5669946567,"v":557687.3108742632,"t":1730779200}
+{"o":160.5669946567,"h":161.7240860349,"l":160.0309858762,"c":161.4039950377,"v":526404.7932886404,"t":1730782800}
+{"o":161.4039950377,"h":161.6878109581,"l":160.5618579338,"c":161.5429440623,"v":550508.3167245575,"t":1730786400}
+{"o":161.5429440623,"h":163.0407535994,"l":161.3658452216,"c":162.6706674549,"v":650156.2007265164,"t":1730790000}
+{"o":162.6706674549,"h":163.1665044565,"l":162.3175595267,"c":163.1648634437,"v":613390.5168673113,"t":1730793600}
+{"o":163.1648634437,"h":163.699688009,"l":162.4183355275,"c":162.4419609513,"v":540489.5850227621,"t":1730797200}
+{"o":162.4419609513,"h":162.550671971,"l":161.6662113939,"c":162.3661681932,"v":506572.3617497822,"t":1730800800}
+{"o":162.3661681932,"h":163.4795342228,"l":162.33083079,"c":162.9631115921,"v":529147.7438528748,"t":1730804400}
+{"o":162.9631115921,"h":164.7978355956,"l":162.473254103,"c":163.9973665552,"v":621458.9654753796,"t":1730808000}
+{"o":163.9973665552,"h":164.6064090922,"l":162.8987863121,"c":164.3911178932,"v":725978.1927732999,"t":1730811600}
+{"o":164.3911178932,"h":168.7189658843,"l":164.0649473738,"c":167.6160413457,"v":1147828.4885459105,"t":1730815200}
+{"o":167.6160413457,"h":168.2670833922,"l":165.3703080677,"c":166.5645581218,"v":1102884.7289577529,"t":1730818800}
+{"o":166.5645581218,"h":169.560851171,"l":166.3694992888,"c":169.2777135231,"v":928385.7127540894,"t":1730822400}
+{"o":169.2777135231,"h":170.0061277648,"l":167.4259015831,"c":167.4480672984,"v":780168.6019469246,"t":1730826000}
+{"o":167.4480672984,"h":168.0730495481,"l":166.7395855346,"c":167.5947862241,"v":675288.6954667758,"t":1730829600}
+{"o":167.5947862241,"h":168.1666666781,"l":164.2283335712,"c":164.807802004,"v":740019.1763877869,"t":1730833200}
+{"o":164.807802004,"h":167.6809147243,"l":163.9700063163,"c":167.5593480257,"v":739777.8447380951,"t":1730836800}
+{"o":167.5593480257,"h":167.7104150645,"l":165.6464187112,"c":166.0859148574,"v":548276.1745283129,"t":1730840400}
+{"o":166.0859148574,"h":168.1649884563,"l":164.6466552669,"c":168.1424416839,"v":629979.1280452684,"t":1730844000}
+{"o":168.1424416839,"h":168.4790595976,"l":167.0919379168,"c":167.3347580389,"v":679922.2253177338,"t":1730847600}
+{"o":167.3347580389,"h":174.0069414352,"l":167.1478546055,"c":173.3369009843,"v":1262549.2831316204,"t":1730851200}
+{"o":173.3369009843,"h":175.4482740337,"l":172.072615267,"c":174.0875608458,"v":1144628.7207101923,"t":1730854800}
+{"o":174.0875608458,"h":181.155105964,"l":173.2738930168,"c":180.4996074307,"v":1244134.9612370189,"t":1730858400}
+{"o":180.4996074307,"h":186.0205623307,"l":179.0368218057,"c":185.7108377126,"v":2039728.6209468408,"t":1730862000}
+{"o":185.7108377126,"h":189.177321481,"l":183.0575830642,"c":185.9812258114,"v":1634290.9855232148,"t":1730865600}
+{"o":185.9812258114,"h":186.4954333846,"l":183.248306416,"c":186.0473492038,"v":1307138.5925891625,"t":1730869200}
+{"o":186.0473492038,"h":189.6717578136,"l":185.3645693427,"c":185.970371553,"v":1444961.1242221424,"t":1730872800}
+{"o":185.970371553,"h":188.9921847821,"l":183.9492207391,"c":184.7207592684,"v":1372956.6506670036,"t":1730876400}
+{"o":184.7207592684,"h":185.3369318736,"l":180.9265477746,"c":183.9824410259,"v":1236918.2965408515,"t":1730880000}
+{"o":183.9824410259,"h":185.9248171088,"l":183.9627199391,"c":185.2425164052,"v":799880.5815218602,"t":1730883600}
+{"o":185.2425164052,"h":186.3792394826,"l":184.5400857149,"c":186.0878238112,"v":680088.7054958007,"t":1730887200}
+{"o":186.0878238112,"h":187.7306739759,"l":185.5513427164,"c":187.5138397478,"v":663562.6291899821,"t":1730890800}
+{"o":187.5138397478,"h":189.5497509606,"l":187.0061294307,"c":187.1722844808,"v":742885.4671907807,"t":1730894400}
+{"o":187.1722844808,"h":188.406042071,"l":186.3879564743,"c":187.8768611165,"v":775149.2244927972,"t":1730898000}
+{"o":187.8768611165,"h":189.5132354306,"l":185.3731828462,"c":185.8446277174,"v":972755.8106472379,"t":1730901600}
+{"o":185.8446277174,"h":188.7165339424,"l":185.179160307,"c":186.4336770206,"v":1014186.8522270817,"t":1730905200}
+{"o":186.4336770206,"h":187.1133886762,"l":185.5814535154,"c":187.0000877389,"v":755955.8625683935,"t":1730908800}
+{"o":187.0000877389,"h":187.649077832,"l":185.4393431196,"c":186.5678179268,"v":769411.4712636726,"t":1730912400}
+{"o":186.5678179268,"h":188.8843667864,"l":186.5124096304,"c":188.5329297889,"v":714439.5776951306,"t":1730916000}
+{"o":188.5329297889,"h":189.4585127159,"l":187.566405297,"c":189.3963640549,"v":785768.526831587,"t":1730919600}
+{"o":189.3963640549,"h":189.8220892757,"l":187.4527287226,"c":188.5031060743,"v":873171.0255913167,"t":1730923200}
+{"o":188.5031060743,"h":191.0096693259,"l":187.5700305428,"c":189.8854654438,"v":980598.4218658439,"t":1730926800}
+{"o":189.8854654438,"h":190.9664120798,"l":189.3087151416,"c":189.9654561196,"v":790615.148999939,"t":1730930400}
+{"o":189.9654561196,"h":190.1962250322,"l":187.5241861182,"c":187.6094788146,"v":780307.5049239524,"t":1730934000}
+{"o":187.6094788146,"h":188.3886916484,"l":186.8550104743,"c":188.2287352573,"v":795453.2438173668,"t":1730937600}
+{"o":188.2287352573,"h":193.7081878224,"l":187.0286415858,"c":190.3210695292,"v":962929.6430285022,"t":1730941200}
+{"o":190.3210695292,"h":192.8803798833,"l":190.3018009268,"c":192.3994169605,"v":839412.6005201408,"t":1730944800}
+{"o":192.3994169605,"h":192.4526753324,"l":189.5341181046,"c":189.9917223603,"v":806082.6225647554,"t":1730948400}
+{"o":189.9917223603,"h":191.0267034908,"l":189.0325509318,"c":189.3774154345,"v":664424.6716962978,"t":1730952000}
+{"o":189.3774154345,"h":189.8600542316,"l":188.6794408341,"c":189.7451824142,"v":596836.9848571375,"t":1730955600}
+{"o":189.7451824142,"h":189.8872763354,"l":186.903742713,"c":188.3443151423,"v":649584.3187632599,"t":1730959200}
+{"o":188.3443151423,"h":189.5405271435,"l":187.2695516709,"c":188.9230138773,"v":582659.6135462548,"t":1730962800}
+{"o":188.9230138773,"h":190.3913568739,"l":188.8144912511,"c":189.8760382918,"v":621230.0030096332,"t":1730966400}
+{"o":189.8760382918,"h":189.8760382918,"l":188.2703599251,"c":189.265632831,"v":527615.5044154356,"t":1730970000}
+{"o":189.265632831,"h":189.32088396,"l":187.4914844368,"c":188.4109317865,"v":562730.0329641682,"t":1730973600}
+{"o":188.4109317865,"h":188.7744129824,"l":186.8185625014,"c":186.915879805,"v":528910.3383446127,"t":1730977200}
+{"o":186.915879805,"h":188.8762225278,"l":186.6350111339,"c":188.4842727195,"v":551788.1483419732,"t":1730980800}
+{"o":188.4842727195,"h":189.293970918,"l":186.4836737321,"c":186.9946177884,"v":622598.1196847745,"t":1730984400}
+{"o":186.9946177884,"h":189.2484997645,"l":186.8834840582,"c":188.6084448566,"v":890915.1164163473,"t":1730988000}
+{"o":188.6084448566,"h":193.7010903821,"l":187.6455177643,"c":193.6273231014,"v":1086176.8767899773,"t":1730991600}
+{"o":193.6273231014,"h":196.3402319135,"l":191.98907604,"c":194.9426286376,"v":1019374.6122557997,"t":1730995200}
+{"o":194.9426286376,"h":197.2151624987,"l":193.8578100967,"c":196.8632101327,"v":986350.1817440016,"t":1730998800}
+{"o":196.8632101327,"h":199.2601236728,"l":195.7156345567,"c":197.8401999362,"v":1005366.8765796091,"t":1731002400}
+{"o":197.8401999362,"h":198.2906466473,"l":195.4163310946,"c":198.1049025737,"v":941809.930015534,"t":1731006000}
+{"o":198.1049025737,"h":198.7866290266,"l":196.8758194964,"c":198.2035754829,"v":907566.4211263137,"t":1731009600}
+{"o":198.2035754829,"h":199.0907655128,"l":197.2804591658,"c":197.3163815118,"v":974818.1721596121,"t":1731013200}
+{"o":197.3163815118,"h":197.8260086188,"l":195.2781938716,"c":196.2340674215,"v":896780.3127820333,"t":1731016800}
+{"o":196.2340674215,"h":197.5272976096,"l":195.1389323586,"c":197.3145564757,"v":725265.1180169109,"t":1731020400}
+{"o":197.3145564757,"h":201.9491388667,"l":197.3145564757,"c":199.7904053885,"v":1036204.2404394692,"t":1731024000}
+{"o":199.7904053885,"h":201.2163280488,"l":198.6701567049,"c":199.3240414338,"v":933800.1183735981,"t":1731027600}
+{"o":199.3240414338,"h":199.5455211482,"l":196.6804122175,"c":196.9952941829,"v":1029510.5453888039,"t":1731031200}
+{"o":196.9952941829,"h":199.6133193907,"l":196.7005590181,"c":199.2423467725,"v":694836.4160065018,"t":1731034800}
+{"o":199.2423467725,"h":200.0400250263,"l":198.5753665641,"c":198.9812392544,"v":557518.5495627857,"t":1731038400}
+{"o":198.9812392544,"h":201.2053472767,"l":198.7582047793,"c":200.2095421679,"v":612616.8879421009,"t":1731042000}
+{"o":200.2095421679,"h":200.8067880629,"l":199.0245064755,"c":199.8650463304,"v":571490.9062555763,"t":1731045600}
+{"o":199.8650463304,"h":201.9278166532,"l":198.3946098595,"c":201.6047642146,"v":655597.1993821325,"t":1731049200}
+{"o":201.6047642146,"h":201.610945342,"l":199.2121135443,"c":200.2930569052,"v":602632.5291809924,"t":1731052800}
+{"o":200.2930569052,"h":204.1360790592,"l":199.9782081599,"c":203.3624037436,"v":652474.2680303359,"t":1731056400}
+{"o":203.3624037436,"h":205.2256493078,"l":202.1098161885,"c":204.6501835119,"v":736160.8314941707,"t":1731060000}
+{"o":204.6501835119,"h":206.1840975666,"l":204.0658086342,"c":204.0658086342,"v":722381.238560656,"t":1731063600}
+{"o":204.0658086342,"h":205.1800693807,"l":203.3721250467,"c":203.6554297935,"v":768937.4350615711,"t":1731067200}
+{"o":203.6554297935,"h":206.1068602703,"l":203.2209232712,"c":205.5488238788,"v":731289.0033501745,"t":1731070800}
+{"o":205.5488238788,"h":206.0896376557,"l":200.3408716313,"c":200.67503408,"v":977142.785897927,"t":1731074400}
+{"o":200.67503408,"h":203.3655857467,"l":199.4016169109,"c":202.1054261808,"v":905903.4315632657,"t":1731078000}
+{"o":202.1054261808,"h":202.5999918211,"l":197.9856190453,"c":198.1516506862,"v":854870.6619070395,"t":1731081600}
+{"o":198.1516506862,"h":200.6297278597,"l":197.2788515088,"c":200.2094624281,"v":830909.6467899905,"t":1731085200}
+{"o":200.2094624281,"h":203.1105378324,"l":199.4649412509,"c":200.8644144295,"v":812470.1524401746,"t":1731088800}
+{"o":200.8644144295,"h":202.6677743731,"l":200.5940662831,"c":200.6589498123,"v":803656.0861349109,"t":1731092400}
+{"o":200.6589498123,"h":201.3251263608,"l":198.6914951472,"c":199.5561035843,"v":806850.7701771496,"t":1731096000}
+{"o":199.5561035843,"h":200.0327394304,"l":198.1436133013,"c":199.7549789851,"v":643522.0821264188,"t":1731099600}
+{"o":199.7549789851,"h":200.6329805601,"l":199.2236270382,"c":199.906028023,"v":639471.4843304341,"t":1731103200}
+{"o":199.906028023,"h":200.9680064956,"l":199.1743793223,"c":200.7471921837,"v":536599.7863075652,"t":1731106800}
+{"o":200.7471921837,"h":201.1059671992,"l":199.6384698083,"c":200.6570202426,"v":622645.9139428799,"t":1731110400}
+{"o":200.6570202426,"h":201.0592226408,"l":199.6908589265,"c":200.4768196966,"v":626693.831421372,"t":1731114000}
+{"o":200.4768196966,"h":200.846022307,"l":198.2041746623,"c":200.4798362803,"v":617624.5046338078,"t":1731117600}
+{"o":200.4798362803,"h":201.2397188791,"l":199.1722622634,"c":200.0923082261,"v":577662.5183208743,"t":1731121200}
+{"o":200.0923082261,"h":201.0902582755,"l":200.0923082261,"c":200.632789317,"v":518196.85714987,"t":1731124800}
+{"o":200.632789317,"h":202.7875028464,"l":200.4336108022,"c":201.8832708902,"v":581355.4628114263,"t":1731128400}
+{"o":201.8832708902,"h":203.5140340349,"l":201.4126348349,"c":201.8723235306,"v":611150.3246620022,"t":1731132000}
+{"o":201.8723235306,"h":201.9357350366,"l":200.5773686773,"c":201.1301908178,"v":566669.1834935757,"t":1731135600}
+{"o":201.1301908178,"h":203.5444222798,"l":200.8742009957,"c":202.4661227849,"v":624697.0876397722,"t":1731139200}
+{"o":202.4661227849,"h":203.5855253335,"l":202.4661227849,"c":202.6854409697,"v":691907.5301275851,"t":1731142800}
+{"o":202.6854409697,"h":204.4274813328,"l":202.3822093755,"c":203.9131176751,"v":542183.8519228265,"t":1731146400}
+{"o":203.9131176751,"h":204.1095841106,"l":202.3908808632,"c":203.2557004073,"v":556651.1720402177,"t":1731150000}
+{"o":203.2557004073,"h":203.5430606393,"l":200.9398396185,"c":200.9791118683,"v":575876.8011255783,"t":1731153600}
+{"o":200.9791118683,"h":201.9529983963,"l":200.354634023,"c":200.6299018102,"v":539967.5902600234,"t":1731157200}
+{"o":200.6299018102,"h":200.6299018102,"l":198.3665385585,"c":199.0930679234,"v":643883.2014876724,"t":1731160800}
+{"o":199.0930679234,"h":199.6485777631,"l":198.269413147,"c":199.3839899174,"v":538260.2504346763,"t":1731164400}
+{"o":199.3839899174,"h":199.6228254358,"l":197.4229052553,"c":197.6910949185,"v":602536.466995715,"t":1731168000}
+{"o":197.6910949185,"h":199.0281966532,"l":195.8891756367,"c":198.9993952432,"v":643483.7252148908,"t":1731171600}
+{"o":198.9993952432,"h":199.9194149616,"l":198.7253161515,"c":199.7760456695,"v":512677.8985085678,"t":1731175200}
+{"o":199.7760456695,"h":200.5805898896,"l":198.0956377834,"c":198.7241651695,"v":570207.1824219886,"t":1731178800}
+{"o":198.7241651695,"h":200.3810671855,"l":198.3247572826,"c":199.4643823914,"v":531040.6339121605,"t":1731182400}
+{"o":199.4643823914,"h":200.4275473288,"l":198.9293216328,"c":199.2627884256,"v":510265.8781451471,"t":1731186000}
+{"o":199.2627884256,"h":201.0786738188,"l":199.076715606,"c":200.9905232374,"v":536437.4096359166,"t":1731189600}
+{"o":200.9905232374,"h":202.9264942759,"l":200.7371422177,"c":200.9040469119,"v":640918.6281335872,"t":1731193200}
+{"o":200.9040469119,"h":202.7810168118,"l":199.6974538334,"c":201.497450211,"v":739063.2721380139,"t":1731196800}
+{"o":201.497450211,"h":201.6441180197,"l":199.8035159873,"c":201.0940658296,"v":743116.1269793893,"t":1731200400}
+{"o":201.0940658296,"h":205.9371318365,"l":200.9517405668,"c":203.3769259813,"v":764273.2220569436,"t":1731204000}
+{"o":203.3769259813,"h":204.2263151911,"l":202.4127570677,"c":202.4163609018,"v":647237.9216761016,"t":1731207600}
+{"o":202.4163609018,"h":206.2322366966,"l":201.9252923179,"c":205.9243161287,"v":729624.6331492433,"t":1731211200}
+{"o":205.9243161287,"h":210.0028297937,"l":204.6661060867,"c":207.8434325011,"v":857489.1473010803,"t":1731214800}
+{"o":207.8434325011,"h":208.2944070641,"l":205.7550056135,"c":206.7213807541,"v":633201.4845065093,"t":1731218400}
+{"o":206.7213807541,"h":207.7542367391,"l":205.9476376388,"c":205.9477354446,"v":528460.8752677232,"t":1731222000}
+{"o":205.9477354446,"h":206.5306930896,"l":205.0000596374,"c":206.2215723245,"v":598313.454679188,"t":1731225600}
+{"o":206.2215723245,"h":207.2323259433,"l":205.6785893944,"c":206.4137482201,"v":675280.3929621349,"t":1731229200}
+{"o":206.4137482201,"h":207.1122108571,"l":205.5384380402,"c":206.5114941272,"v":634308.871924302,"t":1731232800}
+{"o":206.5114941272,"h":208.3667388585,"l":205.8034454371,"c":207.6781826869,"v":653339.2303662379,"t":1731236400}
+{"o":207.6781826869,"h":208.662836031,"l":204.6218977851,"c":206.4902160581,"v":843301.2936470502,"t":1731240000}
+{"o":206.4902160581,"h":207.8851795949,"l":205.9249792285,"c":207.7985468236,"v":801963.4636600701,"t":1731243600}
+{"o":207.7985468236,"h":210.5276870265,"l":205.4939469763,"c":207.5756571556,"v":1057278.0116804682,"t":1731247200}
+{"o":207.5756571556,"h":213.2798926655,"l":206.6533051684,"c":212.3339130455,"v":1034859.2389692282,"t":1731250800}
+{"o":212.3339130455,"h":213.25317776,"l":209.9763714995,"c":211.9161948876,"v":1277157.2815890063,"t":1731254400}
+{"o":211.9161948876,"h":216.2763929552,"l":211.5438146824,"c":213.925097135,"v":904011.235384571,"t":1731258000}
+{"o":213.925097135,"h":215.9759651096,"l":213.0687369941,"c":213.2380854506,"v":1123384.3456041012,"t":1731261600}
+{"o":213.2380854506,"h":214.1697273666,"l":207.3979762323,"c":209.5327419342,"v":1126709.644878672,"t":1731265200}
+{"o":209.5327419342,"h":210.4239611754,"l":203.2945650171,"c":203.2945650171,"v":1093668.1557562407,"t":1731268800}
+{"o":203.2945650171,"h":209.231176589,"l":200.6559014859,"c":208.4263872525,"v":1216730.6015504962,"t":1731272400}
+{"o":208.4263872525,"h":215.0006604495,"l":207.7581880902,"c":211.5262733735,"v":1089272.3281009665,"t":1731276000}
+{"o":211.5262733735,"h":212.1834845955,"l":209.4267950709,"c":211.0375608846,"v":934277.6125588309,"t":1731279600}
+{"o":211.0375608846,"h":212.156619617,"l":210.5144493959,"c":211.7483586923,"v":882602.2378576685,"t":1731283200}
+{"o":211.7483586923,"h":213.4870321483,"l":210.5463888637,"c":211.4585488536,"v":850330.1596987949,"t":1731286800}
+{"o":211.4585488536,"h":212.7315699575,"l":210.5259276775,"c":212.542847849,"v":1093294.0956090812,"t":1731290400}
+{"o":212.542847849,"h":212.542847849,"l":209.2274811202,"c":211.0743222276,"v":1054929.7713831242,"t":1731294000}
+{"o":211.0743222276,"h":211.3450624401,"l":207.636765523,"c":208.9996293719,"v":1044955.0153369929,"t":1731297600}
+{"o":208.9996293719,"h":209.1746583413,"l":205.2286790092,"c":207.2145074396,"v":2329911.0222735521,"t":1731301200}
+{"o":207.2145074396,"h":209.6149198333,"l":204.4930247132,"c":208.1151792212,"v":2180992.7427427862,"t":1731304800}
+{"o":208.1151792212,"h":210.2968363781,"l":207.1651714627,"c":209.130392537,"v":1263217.087655104,"t":1731308400}
+{"o":209.130392537,"h":210.9808856619,"l":205.9434054163,"c":209.9150061538,"v":979252.3536066562,"t":1731312000}
+{"o":209.9150061538,"h":213.2190214219,"l":206.410211521,"c":212.1817081967,"v":1014547.6342072668,"t":1731315600}
+{"o":212.1817081967,"h":218.4894166275,"l":210.3003896437,"c":216.8225297364,"v":1181416.1938445147,"t":1731319200}
+{"o":216.8225297364,"h":218.9510008786,"l":214.0783322484,"c":218.6866791421,"v":924436.5057009843,"t":1731322800}
+{"o":218.6866791421,"h":221.4615851574,"l":215.7102450107,"c":217.1180831231,"v":937286.5326285313,"t":1731326400}
+{"o":217.1180831231,"h":218.3952171383,"l":213.8010648832,"c":218.1672960443,"v":837411.9262366096,"t":1731330000}
+{"o":218.1672960443,"h":221.9065805216,"l":215.6003630688,"c":220.0201800213,"v":941767.0842772977,"t":1731333600}
+{"o":220.0201800213,"h":221.8769203134,"l":217.8410403322,"c":220.2390519644,"v":1034697.9139934422,"t":1731337200}
+{"o":220.2390519644,"h":223.269027386,"l":217.4432517841,"c":219.3105719173,"v":1032324.5818093264,"t":1731340800}
+{"o":219.3105719173,"h":221.7919989371,"l":216.4636128323,"c":220.4600476769,"v":1002238.9677899512,"t":1731344400}
+{"o":220.4600476769,"h":221.002989845,"l":216.784633567,"c":220.5962379848,"v":864528.8877061818,"t":1731348000}
+{"o":220.5962379848,"h":222.332077644,"l":215.9782703981,"c":219.2163288307,"v":1165419.1790789508,"t":1731351600}
+{"o":219.2163288307,"h":224.3668175325,"l":217.2291241837,"c":220.1920129824,"v":1031135.2288142645,"t":1731355200}
+{"o":220.1920129824,"h":222.4431536634,"l":216.9045269426,"c":220.1400772898,"v":1008214.4187520349,"t":1731358800}
+{"o":220.1400772898,"h":222.0682995753,"l":216.708913314,"c":221.4371848068,"v":1008883.2524162583,"t":1731362400}
+{"o":221.4371848068,"h":226.9838361366,"l":220.2714801933,"c":223.3650701482,"v":1077668.5001862687,"t":1731366000}
+{"o":223.3650701482,"h":223.822266502,"l":216.5461751022,"c":221.5556653805,"v":1223055.0168270043,"t":1731369600}
+{"o":221.5556653805,"h":222.697903149,"l":219.5302288466,"c":220.2191538143,"v":983203.6868277697,"t":1731373200}
+{"o":220.2191538143,"h":221.1155456384,"l":214.8628100368,"c":218.8565013126,"v":996154.1554203673,"t":1731376800}
+{"o":218.8565013126,"h":222.2038423168,"l":217.6517135342,"c":221.9147677159,"v":941936.1453027363,"t":1731380400}
+{"o":221.9147677159,"h":222.9290774765,"l":218.2057163886,"c":219.6847059957,"v":1062469.7869155204,"t":1731384000}
+{"o":219.6847059957,"h":221.3560339971,"l":216.7885275185,"c":219.0051479031,"v":1115876.7760716514,"t":1731387600}
+{"o":219.0051479031,"h":222.2404782262,"l":218.5831224164,"c":221.2208747431,"v":1187848.9573176946,"t":1731391200}
+{"o":221.2208747431,"h":223.1572924301,"l":219.8169373391,"c":223.1572924301,"v":1175941.7729041108,"t":1731394800}
+{"o":223.1572924301,"h":226.15741607,"l":221.8635236317,"c":226.1222888765,"v":1134180.321467788,"t":1731398400}
+{"o":226.1222888765,"h":226.5541209673,"l":216.9118127952,"c":216.9118127952,"v":1534854.7236200122,"t":1731402000}
+{"o":216.9118127952,"h":218.5969528576,"l":209.8531840904,"c":214.2374184341,"v":2230250.2281758916,"t":1731405600}
+{"o":214.2374184341,"h":216.886669187,"l":211.2828898957,"c":212.2852465455,"v":1324384.3486910691,"t":1731409200}
+{"o":212.2852465455,"h":214.9710401493,"l":207.6268384419,"c":210.0218430423,"v":1349238.0129547324,"t":1731412800}
+{"o":210.0218430423,"h":211.2689118957,"l":203.7827319532,"c":210.6449792222,"v":1674502.4411090175,"t":1731416400}
+{"o":210.6449792222,"h":214.59774026,"l":206.1455962417,"c":214.32905417,"v":1884294.0254717893,"t":1731420000}
+{"o":214.32905417,"h":214.694633435,"l":210.6147584163,"c":211.5914304165,"v":1394822.9916425087,"t":1731423600}
+{"o":211.5914304165,"h":213.7040366579,"l":207.7730359739,"c":212.744227933,"v":1511851.9036539597,"t":1731427200}
+{"o":212.744227933,"h":214.1755534806,"l":209.9193897552,"c":210.7992784879,"v":1155088.7812683075,"t":1731430800}
+{"o":210.7992784879,"h":215.5954931865,"l":210.1554650886,"c":214.532066544,"v":1057967.8076255152,"t":1731434400}
+{"o":214.532066544,"h":216.8687694798,"l":212.5743184132,"c":214.5211964847,"v":1110672.6427872963,"t":1731438000}
+{"o":214.5211964847,"h":215.7046092546,"l":212.3568364651,"c":214.0810853386,"v":1130142.6020236209,"t":1731441600}
+{"o":214.0810853386,"h":214.8300758857,"l":210.5997176549,"c":213.9695312855,"v":1150739.4564565686,"t":1731445200}
+{"o":213.9695312855,"h":217.2253242536,"l":211.3175124503,"c":216.1945630129,"v":1109829.7669502667,"t":1731448800}
+{"o":216.1945630129,"h":216.22929084,"l":212.5723589999,"c":212.8406119645,"v":1208007.8065036202,"t":1731452400}
+{"o":212.8406119645,"h":214.4048541968,"l":211.4957426122,"c":211.7284763618,"v":1357878.034750812,"t":1731456000}
+{"o":211.7284763618,"h":213.1108865526,"l":207.5307403074,"c":211.6238182658,"v":1334180.6745776078,"t":1731459600}
+{"o":211.6238182658,"h":211.9374976767,"l":204.1956877482,"c":208.5277063595,"v":1518818.8507256701,"t":1731463200}
+{"o":208.5277063595,"h":209.2908653127,"l":204.3233460837,"c":204.3447124088,"v":1811918.3046693164,"t":1731466800}
+{"o":204.3447124088,"h":206.8625978675,"l":201.9022922708,"c":206.4582074959,"v":1732764.6083559238,"t":1731470400}
+{"o":206.4582074959,"h":208.4498329294,"l":205.0358598006,"c":205.7211731707,"v":1352117.3117227014,"t":1731474000}
+{"o":205.7211731707,"h":207.6168354758,"l":202.8671977816,"c":203.3243482657,"v":1087027.7329527121,"t":1731477600}
+{"o":203.3243482657,"h":206.9020178736,"l":202.6766938242,"c":206.3485893268,"v":1039285.1733005129,"t":1731481200}
+{"o":206.3485893268,"h":208.4204907406,"l":205.0567499481,"c":206.9649614074,"v":1066744.5707950792,"t":1731484800}
+{"o":206.9649614074,"h":210.2497552611,"l":206.3237829999,"c":207.5287467552,"v":1566237.3220249061,"t":1731488400}
+{"o":207.5287467552,"h":209.6077910886,"l":205.4825279639,"c":208.370519558,"v":1478146.1652041839,"t":1731492000}
+{"o":208.370519558,"h":210.6512686645,"l":207.0726143553,"c":208.9816576842,"v":1246824.0337124036,"t":1731495600}
+{"o":208.9816576842,"h":209.7181542627,"l":207.2204578091,"c":208.7381420214,"v":1465766.3349470678,"t":1731499200}
+{"o":208.7381420214,"h":216.7647596541,"l":207.4684093246,"c":214.0592912079,"v":2226094.9680156633,"t":1731502800}
+{"o":214.0592912079,"h":218.6460653655,"l":210.6232016763,"c":218.134656016,"v":2125800.2760515488,"t":1731506400}
+{"o":218.134656016,"h":218.5356171982,"l":212.6337389821,"c":217.8377267231,"v":2228931.1948583634,"t":1731510000}
+{"o":217.8377267231,"h":219.8693111071,"l":213.9816658844,"c":218.5133682948,"v":2354387.1222522538,"t":1731513600}
+{"o":218.5133682948,"h":221.764573312,"l":216.7979824047,"c":220.2261467175,"v":1936945.0447005681,"t":1731517200}
+{"o":220.2261467175,"h":221.1315352387,"l":217.9708316963,"c":220.7453942403,"v":2004354.1713227036,"t":1731520800}
+{"o":220.7453942403,"h":221.3987982149,"l":211.4456254813,"c":212.0873321474,"v":3018473.3853807962,"t":1731524400}
+{"o":212.0873321474,"h":215.5026065948,"l":209.3729470384,"c":212.9571013882,"v":1885958.0147287485,"t":1731528000}
+{"o":212.9571013882,"h":213.1464399753,"l":207.0793651519,"c":211.1579450006,"v":1688721.9732054996,"t":1731531600}
+{"o":211.1579450006,"h":215.5650343783,"l":210.6478108945,"c":214.177930482,"v":1306306.7261998823,"t":1731535200}
+{"o":214.177930482,"h":216.6906486165,"l":213.1350461031,"c":216.3218168079,"v":1294831.2236450145,"t":1731538800}
+{"o":216.3218168079,"h":216.8876828196,"l":212.4782170074,"c":214.3829318112,"v":1835906.1678407174,"t":1731542400}
+{"o":214.3829318112,"h":217.2363551484,"l":213.3090570503,"c":217.2363551484,"v":1831168.9752402091,"t":1731546000}
+{"o":217.2363551484,"h":217.3930878998,"l":214.3366354773,"c":215.9561003139,"v":1696201.568789321,"t":1731549600}
+{"o":215.9561003139,"h":220.5104365283,"l":213.8696986292,"c":220.5104365283,"v":1896946.0682834212,"t":1731553200}
+{"o":220.5104365283,"h":221.3734223959,"l":218.073731422,"c":221.1659893002,"v":1434509.7571506938,"t":1731556800}
+{"o":221.1659893002,"h":221.1659893002,"l":218.3526574556,"c":219.878069533,"v":1596155.806449943,"t":1731560400}
+{"o":219.878069533,"h":222.0329303196,"l":216.9608236065,"c":216.9608236065,"v":1520388.2364142691,"t":1731564000}
+{"o":216.9608236065,"h":220.0571745078,"l":216.1688414691,"c":219.2637404642,"v":1630634.188540672,"t":1731567600}
+{"o":219.2637404642,"h":221.9762685281,"l":218.6897875719,"c":220.4305945405,"v":1479377.3015194875,"t":1731571200}
+{"o":220.4305945405,"h":223.832498292,"l":220.3880769809,"c":222.8079657846,"v":1560519.1353504087,"t":1731574800}
+{"o":222.8079657846,"h":223.1877087833,"l":218.0950584716,"c":218.4864377403,"v":1468864.6959199188,"t":1731578400}
+{"o":218.4864377403,"h":218.9601869056,"l":214.5614472016,"c":217.1359000843,"v":1661345.6827888342,"t":1731582000}
+{"o":217.1359000843,"h":218.5824439041,"l":216.1428430981,"c":217.4385345726,"v":1318610.5888185105,"t":1731585600}
+{"o":217.4385345726,"h":218.9227435848,"l":214.6301846827,"c":215.3167036487,"v":1578115.2163876847,"t":1731589200}
+{"o":215.3167036487,"h":219.0105699815,"l":211.3805118334,"c":211.5343581111,"v":1978923.8470596878,"t":1731592800}
+{"o":211.5343581111,"h":214.4823307797,"l":210.2422970674,"c":211.6443293058,"v":1910256.8667522015,"t":1731596400}
+{"o":211.6443293058,"h":218.1024356636,"l":210.8283348032,"c":218.1024356636,"v":1744797.2802296297,"t":1731600000}
+{"o":218.1024356636,"h":218.1046092089,"l":215.4479267817,"c":216.2892769877,"v":1534902.9982705172,"t":1731603600}
+{"o":216.2892769877,"h":217.8078650301,"l":214.9810389809,"c":215.3841200199,"v":1477873.4990208675,"t":1731607200}
+{"o":215.3841200199,"h":217.1944282136,"l":215.3090944657,"c":216.6294765266,"v":1481362.5113236993,"t":1731610800}
+{"o":216.6294765266,"h":216.6294765266,"l":213.2802222737,"c":214.6699469834,"v":1561218.7479317696,"t":1731614400}
+{"o":214.6699469834,"h":216.209758959,"l":213.0024388304,"c":215.4129347884,"v":1558308.330308873,"t":1731618000}
+{"o":215.4129347884,"h":215.7754144865,"l":211.0271234296,"c":212.9964802984,"v":1598556.228483245,"t":1731621600}
+{"o":212.9964802984,"h":213.6247845319,"l":207.6441520791,"c":210.4902929292,"v":1891789.4368397042,"t":1731625200}
+{"o":210.4902929292,"h":213.896041169,"l":210.1916383824,"c":210.8181606627,"v":1563889.5556217504,"t":1731628800}
+{"o":210.8181606627,"h":212.0568994413,"l":209.2898094345,"c":210.9000114214,"v":1466800.5873942843,"t":1731632400}
+{"o":210.9000114214,"h":211.629581013,"l":208.9526942669,"c":211.180067033,"v":1226429.8464110594,"t":1731636000}
+{"o":211.180067033,"h":211.7403662574,"l":209.8717703881,"c":210.0392158134,"v":1231741.8293328159,"t":1731639600}
+{"o":210.0392158134,"h":210.1168625644,"l":205.440960784,"c":206.7299840656,"v":1318550.1348410253,"t":1731643200}
+{"o":206.7299840656,"h":209.6967655824,"l":205.931609978,"c":209.5822832405,"v":1176894.8664787926,"t":1731646800}
+{"o":209.5822832405,"h":211.4128118483,"l":209.5787853819,"c":210.8412331672,"v":1028124.5255534248,"t":1731650400}
+{"o":210.8412331672,"h":211.6744618596,"l":210.1808182704,"c":210.1808182704,"v":1092390.1250938592,"t":1731654000}
+{"o":210.1808182704,"h":212.3364612964,"l":208.826378977,"c":212.3364612964,"v":1251610.3167793108,"t":1731657600}
+{"o":212.3364612964,"h":214.459676496,"l":211.9794955999,"c":213.9909894539,"v":1360046.8596777127,"t":1731661200}
+{"o":213.9909894539,"h":214.9468431429,"l":213.3656497555,"c":214.3124025412,"v":1163830.2545666487,"t":1731664800}
+{"o":214.3124025412,"h":214.7204530159,"l":213.1805011821,"c":214.4996791909,"v":1274968.6535727333,"t":1731668400}
+{"o":214.4996791909,"h":216.0737505811,"l":213.7431374832,"c":214.9730021638,"v":1526370.6334988251,"t":1731672000}
+{"o":214.9730021638,"h":215.9181852998,"l":214.099554788,"c":215.7144562159,"v":1753700.2503508085,"t":1731675600}
+{"o":215.7144562159,"h":216.2677519571,"l":211.1385968427,"c":212.3806894242,"v":2141879.0855892347,"t":1731679200}
+{"o":212.3806894242,"h":212.3806894242,"l":207.6494493422,"c":209.0708980803,"v":2054566.7645274668,"t":1731682800}
+{"o":209.0708980803,"h":212.260612326,"l":208.9641301716,"c":210.3825812991,"v":2203407.1496839272,"t":1731686400}
+{"o":210.3825812991,"h":213.471746546,"l":210.220782061,"c":211.7494076026,"v":1688066.8909570526,"t":1731690000}
+{"o":211.7494076026,"h":212.3599637483,"l":209.9105395051,"c":211.4565891009,"v":1584579.4121678164,"t":1731693600}
+{"o":211.4565891009,"h":214.5079231075,"l":211.3011814959,"c":213.3116753609,"v":1620882.7890195227,"t":1731697200}
+{"o":213.3116753609,"h":217.0626901237,"l":213.2137510951,"c":217.0626901237,"v":1444670.4435436286,"t":1731700800}
+{"o":217.0626901237,"h":220.4381247269,"l":216.5688613217,"c":219.9384264162,"v":1486425.2353712425,"t":1731704400}
+{"o":219.9384264162,"h":220.6680568495,"l":218.5967614311,"c":219.1521727264,"v":1415374.0169595783,"t":1731708000}
+{"o":219.1521727264,"h":221.4022338081,"l":219.1237177426,"c":219.485758084,"v":1467185.1411241316,"t":1731711600}
+{"o":219.485758084,"h":219.5429567878,"l":216.8837700141,"c":218.1800653985,"v":1279869.690107685,"t":1731715200}
+{"o":218.1800653985,"h":220.037874602,"l":217.9600302029,"c":219.5419029265,"v":1027561.0468083158,"t":1731718800}
+{"o":219.5419029265,"h":220.9846659936,"l":219.1685392018,"c":219.8264336948,"v":1124240.7808721366,"t":1731722400}
+{"o":219.8264336948,"h":222.6817901072,"l":219.7573148098,"c":222.4007748024,"v":1090406.9482426711,"t":1731726000}
+{"o":222.4007748024,"h":222.873958694,"l":220.837319156,"c":220.954408374,"v":1040444.7266830876,"t":1731729600}
+{"o":220.954408374,"h":222.9683513395,"l":220.5497943347,"c":222.0929977373,"v":885156.1070074671,"t":1731733200}
+{"o":222.0929977373,"h":222.0929977373,"l":219.5250045606,"c":219.7674983297,"v":1204065.494430196,"t":1731736800}
+{"o":219.7674983297,"h":221.2236773801,"l":219.4950819894,"c":219.9554308111,"v":1104764.8894370161,"t":1731740400}
+{"o":219.9554308111,"h":220.678847435,"l":219.064914148,"c":220.264768133,"v":1142269.5495158117,"t":1731744000}
+{"o":220.264768133,"h":220.8449353248,"l":218.4868820511,"c":218.4868820511,"v":1179049.6107811292,"t":1731747600}
+{"o":218.4868820511,"h":220.1151291927,"l":218.3369604518,"c":219.3158348827,"v":1216734.9167181749,"t":1731751200}
+{"o":219.3158348827,"h":219.9195779956,"l":217.6011611129,"c":219.9195779956,"v":1177055.5788995281,"t":1731754800}
+{"o":219.9195779956,"h":222.7665474986,"l":217.2800320831,"c":220.2291185997,"v":1648154.0158066044,"t":1731758400}
+{"o":220.2291185997,"h":222.1939808351,"l":218.7458012681,"c":218.9021544911,"v":1367365.6229081731,"t":1731762000}
+{"o":218.9021544911,"h":220.1944247075,"l":217.6182728666,"c":218.2445697372,"v":1415117.379621356,"t":1731765600}
+{"o":218.2445697372,"h":218.4816957854,"l":214.8597421679,"c":216.0856256068,"v":1496498.5554460161,"t":1731769200}
+{"o":216.0856256068,"h":216.9972290332,"l":214.4573048246,"c":215.4288393202,"v":1357927.8536210663,"t":1731772800}
+{"o":215.4288393202,"h":217.2758865815,"l":214.6457499729,"c":216.5385956899,"v":1323270.8108442284,"t":1731776400}
+{"o":216.5385956899,"h":217.9733640226,"l":216.0935012606,"c":217.5446969665,"v":1461071.0247236949,"t":1731780000}
+{"o":217.5446969665,"h":218.0276555855,"l":216.8721333545,"c":217.2845766833,"v":1225933.0114599096,"t":1731783600}
+{"o":217.2845766833,"h":217.9620546788,"l":215.7937758679,"c":216.4560624749,"v":1272653.5585093817,"t":1731787200}
+{"o":216.4560624749,"h":218.8120095937,"l":216.0675321424,"c":217.9227336072,"v":1187604.7077016667,"t":1731790800}
+{"o":217.9227336072,"h":218.4413259542,"l":215.262860018,"c":215.262860018,"v":1152618.7266602172,"t":1731794400}
+{"o":215.262860018,"h":217.2837898062,"l":215.0603203773,"c":216.7630252846,"v":1168851.909350649,"t":1731798000}
+{"o":216.7630252846,"h":219.5858133152,"l":216.5958251639,"c":218.6624804559,"v":1229209.8517869166,"t":1731801600}
+{"o":218.6624804559,"h":220.5107705366,"l":215.2920404747,"c":217.1177700891,"v":1578407.1054954461,"t":1731805200}
+{"o":217.1177700891,"h":218.3643354473,"l":213.1394990777,"c":217.2121627461,"v":2043419.9841375847,"t":1731808800}
+{"o":217.2121627461,"h":222.4858483933,"l":216.0328087916,"c":222.321525755,"v":1579721.8311365843,"t":1731812400}
+{"o":222.321525755,"h":236.7494214954,"l":222.3169690502,"c":235.7746839847,"v":2034823.3862728649,"t":1731816000}
+{"o":235.7746839847,"h":240.287687688,"l":235.0764877356,"c":237.4986100077,"v":1553509.7896463561,"t":1731819600}
+{"o":237.4986100077,"h":240.8735744281,"l":236.6431346148,"c":240.4922090308,"v":1456751.546495016,"t":1731823200}
+{"o":240.4922090308,"h":240.7480595795,"l":237.5160208097,"c":238.175255038,"v":1227201.4784584413,"t":1731826800}
+{"o":238.175255038,"h":242.9558973993,"l":238.1664444511,"c":238.7235409908,"v":1429582.926504198,"t":1731830400}
+{"o":238.7235409908,"h":239.6688095332,"l":236.7092361973,"c":239.1852801556,"v":1403387.7610661737,"t":1731834000}
+{"o":239.1852801556,"h":242.0702411351,"l":238.4516531236,"c":241.4042923293,"v":1489597.3053079287,"t":1731837600}
+{"o":241.4042923293,"h":242.5443109729,"l":235.3982127001,"c":235.9092622868,"v":1530663.8455551127,"t":1731841200}
+{"o":161.7391716206,"h":161.9180299655,"l":160.5905770155,"c":161.7391716206,"v":201342.8923174231,"t":1724644800}
+{"o":161.7391716206,"h":161.8193629274,"l":160.2131787179,"c":160.320650726,"v":178743.4458716336,"t":1724648400}
+{"o":160.320650726,"h":160.5652160183,"l":159.1499046625,"c":159.8115194612,"v":312730.6907859324,"t":1724652000}
+{"o":159.8115194612,"h":160.3089371039,"l":159.122557346,"c":159.8917318266,"v":241081.3625809825,"t":1724655600}
+{"o":159.8917318266,"h":161.5057659287,"l":159.6184177421,"c":160.5700405999,"v":201840.8700603341,"t":1724659200}
+{"o":160.5700405999,"h":161.4665201791,"l":159.2644555278,"c":161.4054640015,"v":263608.3629433073,"t":1724662800}
+{"o":161.4054640015,"h":162.948629208,"l":161.1398661164,"c":162.0457925741,"v":226676.0350666586,"t":1724666400}
+{"o":162.0457925741,"h":162.7079043865,"l":160.9566553843,"c":161.1530582866,"v":238084.6287677172,"t":1724670000}
+{"o":161.1530582866,"h":161.9736220152,"l":159.4565032145,"c":160.1345994712,"v":296608.2404038453,"t":1724673600}
+{"o":160.1345994712,"h":161.2719912076,"l":159.6884653446,"c":160.9680404465,"v":321771.4983759169,"t":1724677200}
+{"o":160.9680404465,"h":162.4439792857,"l":156.0209788391,"c":158.0589558671,"v":628144.549073454,"t":1724680800}
+{"o":158.0589558671,"h":159.0626798756,"l":156.7388726722,"c":158.4074356233,"v":362356.5298499556,"t":1724684400}
+{"o":158.4074356233,"h":159.172781086,"l":157.7158615676,"c":158.5351618365,"v":267327.0445592905,"t":1724688000}
+{"o":158.5351618365,"h":158.7288661709,"l":156.3305440991,"c":158.1921695113,"v":469580.5236156543,"t":1724691600}
+{"o":158.1921695113,"h":160.1240798003,"l":157.14163202,"c":159.6664568316,"v":453877.897631907,"t":1724695200}
+{"o":159.6664568316,"h":159.7871974912,"l":158.3403810395,"c":158.7536301844,"v":287824.1820618703,"t":1724698800}
+{"o":158.7536301844,"h":160.0593150863,"l":158.1412726305,"c":159.557261184,"v":304577.9021505172,"t":1724702400}
+{"o":159.557261184,"h":159.6445244399,"l":157.1585298352,"c":158.3183357141,"v":359703.3522935493,"t":1724706000}
+{"o":158.3183357141,"h":159.0541397687,"l":157.7050168294,"c":158.1892674549,"v":265629.9245923416,"t":1724709600}
+{"o":158.1892674549,"h":159.0312318755,"l":157.5344503238,"c":157.8715893645,"v":239186.2856274956,"t":1724713200}
+{"o":157.8715893645,"h":159.0223736729,"l":157.7893582379,"c":158.338191275,"v":296936.8178408362,"t":1724716800}
+{"o":158.338191275,"h":159.7131050217,"l":158.2157433232,"c":159.0004003712,"v":259450.2892614623,"t":1724720400}
+{"o":159.0004003712,"h":159.7834427878,"l":158.7713354519,"c":158.9881192909,"v":222876.1793643499,"t":1724724000}
+{"o":158.9881192909,"h":159.4171107218,"l":158.1649737646,"c":159.3114742411,"v":184021.7421276582,"t":1724727600}
+{"o":159.3114742411,"h":159.6917045697,"l":158.7911895646,"c":159.3559666668,"v":196005.9831847799,"t":1724731200}
+{"o":159.3559666668,"h":160.4441619971,"l":159.2633998358,"c":160.1099413821,"v":228783.3145348121,"t":1724734800}
+{"o":160.1099413821,"h":160.1245419839,"l":158.3120551043,"c":158.8407797803,"v":217242.4633151303,"t":1724738400}
+{"o":158.8407797803,"h":159.1286235946,"l":157.7194778874,"c":158.4426168789,"v":203718.2876265134,"t":1724742000}
+{"o":158.4426168789,"h":158.7876846503,"l":157.4126040879,"c":157.6796763535,"v":229319.0148500064,"t":1724745600}
+{"o":157.6796763535,"h":158.4386026211,"l":156.9132095118,"c":157.2335656233,"v":227705.9012430392,"t":1724749200}
+{"o":157.2335656233,"h":157.2335656233,"l":154.1549484144,"c":154.3687672772,"v":348793.8773386792,"t":1724752800}
+{"o":154.3687672772,"h":155.6371739945,"l":154.0502831047,"c":154.9457708102,"v":199508.0586800718,"t":1724756400}
+{"o":154.9457708102,"h":155.1612857184,"l":153.4387731254,"c":154.97337849,"v":267115.4771116725,"t":1724760000}
+{"o":154.97337849,"h":156.1815863713,"l":154.1664527376,"c":154.8885162864,"v":365378.6692820969,"t":1724763600}
+{"o":154.8885162864,"h":156.5225931046,"l":154.0407727298,"c":154.4518339062,"v":420388.8384040934,"t":1724767200}
+{"o":154.4518339062,"h":155.5546573411,"l":153.8585627895,"c":154.4139547414,"v":332161.0922364415,"t":1724770800}
+{"o":154.4139547414,"h":156.0320765085,"l":153.9411144643,"c":154.3129879011,"v":328533.8146282505,"t":1724774400}
+{"o":154.3129879011,"h":155.6854219295,"l":154.150174444,"c":155.6474945437,"v":205163.4185313783,"t":1724778000}
+{"o":155.6474945437,"h":156.2686346262,"l":155.0163659432,"c":156.1037352923,"v":267756.4439307522,"t":1724781600}
+{"o":156.1037352923,"h":156.2147511411,"l":155.0725364863,"c":155.6655627542,"v":216139.4573771671,"t":1724785200}
+{"o":155.6655627542,"h":155.7887527904,"l":154.6634942066,"c":154.7407010512,"v":188421.0671885833,"t":1724788800}
+{"o":154.7407010512,"h":154.9289063488,"l":148.166118202,"c":149.940006075,"v":664117.174399202,"t":1724792400}
+{"o":149.940006075,"h":150.2345462702,"l":144.5208335099,"c":148.2014408273,"v":932371.2147016388,"t":1724796000}
+{"o":148.2014408273,"h":148.5752809767,"l":147.0591238376,"c":147.5326599191,"v":310878.5023381708,"t":1724799600}
+{"o":147.5326599191,"h":147.6378338452,"l":146.0652258282,"c":146.6586737054,"v":295602.4812391739,"t":1724803200}
+{"o":146.6586737054,"h":147.9002290096,"l":146.0495850221,"c":147.6280353837,"v":261578.7066659431,"t":1724806800}
+{"o":147.6280353837,"h":147.7067663132,"l":146.4918152646,"c":147.4999215263,"v":250883.4116256402,"t":1724810400}
+{"o":147.4999215263,"h":149.0438971656,"l":147.2941025293,"c":148.8946986269,"v":306897.3972948898,"t":1724814000}
+{"o":148.8946986269,"h":149.0309378441,"l":147.9439737733,"c":148.0972203635,"v":199389.9117685769,"t":1724817600}
+{"o":148.0972203635,"h":149.5159250122,"l":147.88431561,"c":148.1218571568,"v":251988.2978858013,"t":1724821200}
+{"o":148.1218571568,"h":148.2339195196,"l":147.7177061271,"c":147.8789806116,"v":159661.0456879042,"t":1724824800}
+{"o":147.8789806116,"h":148.1208810572,"l":144.4658983561,"c":144.6395592527,"v":344911.4413704812,"t":1724828400}
+{"o":144.6395592527,"h":146.4809791056,"l":143.4969318439,"c":145.7408448049,"v":323763.4862671291,"t":1724832000}
+{"o":145.7408448049,"h":148.7377670985,"l":145.6053548816,"c":148.6380302934,"v":279487.0337600039,"t":1724835600}
+{"o":148.6380302934,"h":148.7493283212,"l":147.3250940741,"c":147.4660081352,"v":285381.4247193256,"t":1724839200}
+{"o":147.4660081352,"h":148.4037645423,"l":147.2395740486,"c":147.8587640091,"v":212937.6854868765,"t":1724842800}
+{"o":147.8587640091,"h":149.2642962979,"l":147.6786180842,"c":148.3078842516,"v":242828.0593508127,"t":1724846400}
+{"o":148.3078842516,"h":148.5587049181,"l":145.828407337,"c":145.8852190139,"v":317933.904146669,"t":1724850000}
+{"o":145.8852190139,"h":147.5701710553,"l":144.6292068842,"c":145.5993601477,"v":419665.2784581839,"t":1724853600}
+{"o":145.5993601477,"h":145.5993601477,"l":143.4426094141,"c":144.7999674069,"v":415733.1836576694,"t":1724857200}
+{"o":144.7999674069,"h":144.8613644263,"l":140.7915121497,"c":143.6271083691,"v":656636.9058393226,"t":1724860800}
+{"o":143.6271083691,"h":144.0537112515,"l":142.3129227487,"c":142.800046147,"v":328601.2052796587,"t":1724864400}
+{"o":142.800046147,"h":145.3455587363,"l":142.631962528,"c":145.273474281,"v":286459.6541805344,"t":1724868000}
+{"o":145.273474281,"h":146.4023574344,"l":144.3940381108,"c":144.9844643487,"v":389798.7326316854,"t":1724871600}
+{"o":144.9844643487,"h":147.0072906696,"l":143.9009044609,"c":144.8306430656,"v":478550.0731387372,"t":1724875200}
+{"o":144.8306430656,"h":145.578401167,"l":143.5472860596,"c":143.7784775253,"v":302452.5828294641,"t":1724878800}
+{"o":143.7784775253,"h":144.2123153422,"l":142.2625459478,"c":144.151421585,"v":304958.2506565077,"t":1724882400}
+{"o":144.151421585,"h":144.9622727029,"l":143.7361336825,"c":144.6396972071,"v":185244.9282334874,"t":1724886000}
+{"o":144.6396972071,"h":145.6950394098,"l":144.4160969346,"c":145.0060665941,"v":241055.9668401738,"t":1724889600}
+{"o":145.0060665941,"h":145.5302573814,"l":143.6943645552,"c":144.1474525487,"v":241781.996538566,"t":1724893200}
+{"o":144.1474525487,"h":144.693707194,"l":143.6357060731,"c":144.593213862,"v":179442.9123991026,"t":1724896800}
+{"o":144.593213862,"h":144.8404028141,"l":143.7286763782,"c":143.9453978377,"v":159876.9723760239,"t":1724900400}
+{"o":143.9453978377,"h":144.5295351235,"l":143.8473509357,"c":144.1658558081,"v":201904.3502704884,"t":1724904000}
+{"o":144.1658558081,"h":145.0323100032,"l":143.888689896,"c":144.9347231363,"v":204528.7793301389,"t":1724907600}
+{"o":144.9347231363,"h":146.0340035439,"l":144.7471217899,"c":145.4326488951,"v":240412.0295976212,"t":1724911200}
+{"o":145.4326488951,"h":145.7104400815,"l":145.1830567239,"c":145.3500101945,"v":141627.5783849967,"t":1724914800}
+{"o":145.3500101945,"h":145.8794898593,"l":145.0856634724,"c":145.7617839756,"v":184976.3052243324,"t":1724918400}
+{"o":145.7617839756,"h":146.6180402225,"l":145.5779053784,"c":145.9786812967,"v":183634.6197412548,"t":1724922000}
+{"o":145.9786812967,"h":146.490625586,"l":145.6244645372,"c":145.8576775883,"v":163309.1261548036,"t":1724925600}
+{"o":145.8576775883,"h":147.5746496292,"l":145.815609054,"c":146.3451580858,"v":261520.7737256405,"t":1724929200}
+{"o":146.3451580858,"h":146.7698550198,"l":145.8920483786,"c":146.2278016501,"v":248883.1128355162,"t":1724932800}
+{"o":146.2278016501,"h":146.5147339214,"l":145.4263689366,"c":146.2201362766,"v":272092.760206398,"t":1724936400}
+{"o":146.2201362766,"h":146.6351739579,"l":145.4717215652,"c":146.0662976922,"v":328313.2665932123,"t":1724940000}
+{"o":146.0662976922,"h":148.1054095583,"l":145.9922575195,"c":146.8026104273,"v":367270.664500787,"t":1724943600}
+{"o":146.8026104273,"h":147.5563802355,"l":144.4570080636,"c":144.871924119,"v":337258.0305645209,"t":1724947200}
+{"o":144.871924119,"h":145.3146609397,"l":144.2925495365,"c":145.1018904135,"v":283220.4648643147,"t":1724950800}
+{"o":145.1018904135,"h":145.1256496088,"l":139.7883117841,"c":140.3579892553,"v":617764.2574366567,"t":1724954400}
+{"o":140.3579892553,"h":141.9186204534,"l":138.4464122135,"c":140.9463110839,"v":465108.4724845126,"t":1724958000}
+{"o":140.9463110839,"h":142.0314956787,"l":139.8967332521,"c":140.8680185821,"v":276333.0195084587,"t":1724961600}
+{"o":140.8680185821,"h":140.8992999892,"l":139.8792151435,"c":139.9831606107,"v":268105.2642229809,"t":1724965200}
+{"o":139.9831606107,"h":140.7546806194,"l":138.714889373,"c":140.4386819247,"v":280991.1905597745,"t":1724968800}
+{"o":140.4386819247,"h":141.0012722864,"l":140.0324120035,"c":140.6594974327,"v":193126.1043551592,"t":1724972400}
+{"o":140.6594974327,"h":141.765917211,"l":140.2484860998,"c":141.0567219406,"v":222614.237112982,"t":1724976000}
+{"o":141.0567219406,"h":141.4054390721,"l":140.0956501513,"c":140.5721174323,"v":183617.2585420298,"t":1724979600}
+{"o":140.5721174323,"h":140.8277987621,"l":139.0778800252,"c":139.8496488364,"v":240869.7024170815,"t":1724983200}
+{"o":139.8496488364,"h":139.8807360273,"l":138.9882924013,"c":139.369342866,"v":198061.1974444937,"t":1724986800}
+{"o":139.369342866,"h":140.5318272906,"l":139.369342866,"c":139.7940190825,"v":191087.7533898417,"t":1724990400}
+{"o":139.7940190825,"h":139.869731469,"l":137.8482993208,"c":138.6866293875,"v":277367.9070622437,"t":1724994000}
+{"o":138.6866293875,"h":140.3493778772,"l":138.0698885981,"c":140.2216337556,"v":200172.2310933843,"t":1724997600}
+{"o":140.2216337556,"h":140.4895054627,"l":139.6248044881,"c":139.6577082424,"v":160345.3551327318,"t":1725001200}
+{"o":139.6577082424,"h":140.5586627866,"l":139.3214681797,"c":139.9236680628,"v":162279.8267425291,"t":1725004800}
+{"o":139.9236680628,"h":140.4923413342,"l":139.7641014249,"c":140.2472559301,"v":170206.6993906202,"t":1725008400}
+{"o":140.2472559301,"h":140.4567739238,"l":139.6995626558,"c":139.9160419159,"v":148517.2774092304,"t":1725012000}
+{"o":139.9160419159,"h":140.1507794992,"l":138.8298913183,"c":139.1045253398,"v":172247.3014001337,"t":1725015600}
+{"o":139.1045253398,"h":141.1557245487,"l":138.9365739164,"c":140.3638271388,"v":356528.733346588,"t":1725019200}
+{"o":140.3638271388,"h":141.029334963,"l":138.4471414505,"c":140.2525449642,"v":313352.1022233748,"t":1725022800}
+{"o":140.2525449642,"h":140.8264692388,"l":136.0484593559,"c":136.1955200404,"v":476421.5657161726,"t":1725026400}
+{"o":136.1955200404,"h":136.2986109766,"l":132.60520383,"c":133.678340037,"v":701521.9853823803,"t":1725030000}
+{"o":133.678340037,"h":134.9366013731,"l":132.5576698142,"c":134.3132535551,"v":506126.8996001479,"t":1725033600}
+{"o":134.3132535551,"h":135.2969376034,"l":133.7084222624,"c":134.8895226417,"v":273680.7298396445,"t":1725037200}
+{"o":134.8895226417,"h":138.339360752,"l":134.7897236868,"c":137.4771305961,"v":401422.1593776923,"t":1725040800}
+{"o":137.4771305961,"h":137.4771305961,"l":135.9314920974,"c":136.3943143634,"v":288269.6811229417,"t":1725044400}
+{"o":136.3943143634,"h":137.0253984996,"l":136.0612321052,"c":136.8204701953,"v":218564.2994790306,"t":1725048000}
+{"o":136.8204701953,"h":137.4534005974,"l":136.595283933,"c":136.8865747244,"v":188955.3901568601,"t":1725051600}
+{"o":136.8865747244,"h":138.4153331231,"l":136.8331270984,"c":138.0915859505,"v":280877.989382532,"t":1725055200}
+{"o":138.0915859505,"h":139.0233959787,"l":138.0188140518,"c":138.4185057507,"v":223074.3877753684,"t":1725058800}
+{"o":138.4185057507,"h":139.6334719225,"l":138.2921814706,"c":138.7424327733,"v":204963.6777250324,"t":1725062400}
+{"o":138.7424327733,"h":138.9315429206,"l":138.3024575868,"c":138.3449179269,"v":158118.4667990891,"t":1725066000}
+{"o":138.3449179269,"h":138.5242458396,"l":137.9304324616,"c":138.520476662,"v":165489.6698633517,"t":1725069600}
+{"o":138.520476662,"h":139.2451449024,"l":138.3754974573,"c":138.7004199527,"v":129181.6749132634,"t":1725073200}
+{"o":138.7004199527,"h":139.1867098394,"l":138.6247454028,"c":139.0851415727,"v":98951.3871288486,"t":1725076800}
+{"o":139.0851415727,"h":139.0851415727,"l":138.0663491519,"c":138.1183289146,"v":128294.9643528563,"t":1725080400}
+{"o":138.1183289146,"h":138.7748889553,"l":137.8207852592,"c":138.3853954894,"v":109822.3134480957,"t":1725084000}
+{"o":138.3853954894,"h":138.5962392667,"l":137.8327972638,"c":138.062534946,"v":110189.0069922142,"t":1725087600}
+{"o":138.062534946,"h":138.283264023,"l":136.3522273352,"c":136.3910916311,"v":143315.1150179802,"t":1725091200}
+{"o":136.3910916311,"h":137.1835419337,"l":135.6764680957,"c":137.0303483045,"v":133699.0297880617,"t":1725094800}
+{"o":137.0303483045,"h":137.9274797941,"l":136.8985018051,"c":137.5561715989,"v":121575.1286053257,"t":1725098400}
+{"o":137.5561715989,"h":137.7970639259,"l":137.2134742075,"c":137.4395461655,"v":102286.8397274385,"t":1725102000}
+{"o":137.4395461655,"h":137.7175815897,"l":137.0027073808,"c":137.3265541231,"v":112389.29514771,"t":1725105600}
+{"o":137.3265541231,"h":137.5051773582,"l":136.2117050394,"c":136.2619697377,"v":194378.2341298984,"t":1725109200}
+{"o":136.2619697377,"h":136.9524462082,"l":136.0083195964,"c":136.6585703873,"v":148160.6944362982,"t":1725112800}
+{"o":136.6585703873,"h":137.0747454418,"l":136.3221117242,"c":136.9981130226,"v":124960.3525302911,"t":1725116400}
+{"o":136.9981130226,"h":137.1166151679,"l":136.077757011,"c":136.5265947486,"v":136173.1117842361,"t":1725120000}
+{"o":136.5265947486,"h":136.7391269324,"l":135.345364291,"c":136.1564604343,"v":184324.8415233045,"t":1725123600}
+{"o":136.1564604343,"h":136.9440358062,"l":135.7242980097,"c":135.8310320968,"v":141310.7761448869,"t":1725127200}
+{"o":135.8310320968,"h":135.9244890026,"l":135.0143493643,"c":135.3683633109,"v":124947.3546962879,"t":1725130800}
+{"o":135.3683633109,"h":135.9894859961,"l":134.8972621635,"c":135.7821295606,"v":145544.7555329695,"t":1725134400}
+{"o":135.7821295606,"h":136.7326676409,"l":135.5058451785,"c":136.3483379702,"v":138845.0904385542,"t":1725138000}
+{"o":136.3483379702,"h":136.6421528018,"l":135.7422620466,"c":135.7794918481,"v":114574.3335907166,"t":1725141600}
+{"o":135.7794918481,"h":136.046591301,"l":135.2737958642,"c":135.7441272656,"v":102323.3010783323,"t":1725145200}
+{"o":135.7441272656,"h":136.0197604216,"l":135.3882917066,"c":135.7673367677,"v":136536.2534633812,"t":1725148800}
+{"o":135.7673367677,"h":135.9151885769,"l":133.6590309128,"c":134.0046071594,"v":219603.6189701036,"t":1725152400}
+{"o":134.0046071594,"h":134.3696059212,"l":133.2374849817,"c":134.3623800017,"v":246344.373999916,"t":1725156000}
+{"o":134.3623800017,"h":134.8524497935,"l":134.0953994196,"c":134.4982229367,"v":119618.3164628297,"t":1725159600}
+{"o":134.4982229367,"h":134.4982229367,"l":133.7389566961,"c":134.1234168119,"v":111361.2515855949,"t":1725163200}
+{"o":134.1234168119,"h":134.3040684857,"l":131.4370954352,"c":131.9519490759,"v":211295.6542968984,"t":1725166800}
+{"o":131.9519490759,"h":133.1891686966,"l":131.8784853622,"c":133.0812625369,"v":144869.0024147755,"t":1725170400}
+{"o":133.0812625369,"h":133.3985036734,"l":132.4622098437,"c":133.2039087327,"v":168141.8501566252,"t":1725174000}
+{"o":133.2039087327,"h":133.2361443517,"l":131.5598967821,"c":131.7525062024,"v":162912.309172562,"t":1725177600}
+{"o":131.7525062024,"h":132.6228473054,"l":131.3063928844,"c":131.626972315,"v":193402.5858656077,"t":1725181200}
+{"o":131.626972315,"h":131.782086112,"l":130.6405789556,"c":130.8653711124,"v":182600.2974237347,"t":1725184800}
+{"o":130.8653711124,"h":132.3632302292,"l":130.5882725715,"c":132.2816436768,"v":175363.4163016657,"t":1725188400}
+{"o":132.2816436768,"h":132.5340812481,"l":131.2789210192,"c":131.4388701631,"v":140097.812390915,"t":1725192000}
+{"o":131.4388701631,"h":132.0428521535,"l":129.7395317406,"c":131.9497215223,"v":218384.1903819178,"t":1725195600}
+{"o":131.9497215223,"h":133.0402501562,"l":130.4273769856,"c":132.2503361019,"v":391449.8589740403,"t":1725199200}
+{"o":132.2503361019,"h":135.2243351942,"l":131.918460882,"c":134.6877937054,"v":373189.8066979314,"t":1725202800}
+{"o":134.6877937054,"h":135.132295559,"l":133.1222580422,"c":133.3997983084,"v":233336.6076861095,"t":1725206400}
+{"o":133.3997983084,"h":133.935792378,"l":132.3278786762,"c":133.0617201247,"v":204053.5981137351,"t":1725210000}
+{"o":133.0617201247,"h":135.677324318,"l":132.8412140871,"c":135.170848196,"v":288482.1693340751,"t":1725213600}
+{"o":135.170848196,"h":136.3332740693,"l":134.629893255,"c":135.6727445366,"v":263467.5323078248,"t":1725217200}
+{"o":135.6727445366,"h":136.5489210342,"l":134.8494587697,"c":135.3578385096,"v":356564.4816614072,"t":1725220800}
+{"o":135.3578385096,"h":135.430749268,"l":133.5068274045,"c":134.2504431998,"v":186902.9904059448,"t":1725224400}
+{"o":134.2504431998,"h":134.3822420905,"l":128.3705803525,"c":129.5189341225,"v":423193.3165275977,"t":1725228000}
+{"o":129.5189341225,"h":130.8972184542,"l":127.8502218025,"c":128.8995973551,"v":386787.0555146352,"t":1725231600}
+{"o":128.8995973551,"h":130.7536780106,"l":128.6868534316,"c":130.0111646627,"v":284551.087086445,"t":1725235200}
+{"o":130.0111646627,"h":130.8693324621,"l":129.5314036198,"c":130.1466295075,"v":229222.9095858834,"t":1725238800}
+{"o":130.1466295075,"h":131.0771726107,"l":128.8586549511,"c":129.687499727,"v":227467.4384804949,"t":1725242400}
+{"o":129.687499727,"h":130.9326421252,"l":129.618743718,"c":130.6126896819,"v":221636.1129759276,"t":1725246000}
+{"o":130.6126896819,"h":131.0011971163,"l":127.7003813724,"c":127.9288660063,"v":304002.550863226,"t":1725249600}
+{"o":127.9288660063,"h":130.3758261129,"l":127.8704089912,"c":129.5240846852,"v":270891.4875732295,"t":1725253200}
+{"o":129.5240846852,"h":130.1361271903,"l":128.7148209992,"c":129.1936456421,"v":175303.8105685173,"t":1725256800}
+{"o":129.1936456421,"h":129.7853507943,"l":127.2603460078,"c":128.0370146219,"v":201888.140068463,"t":1725260400}
+{"o":128.0370146219,"h":131.0140672737,"l":127.6609338063,"c":130.2993310776,"v":303925.8544347477,"t":1725264000}
+{"o":130.2993310776,"h":132.2252647552,"l":129.4019936345,"c":132.0956319132,"v":284082.3857654363,"t":1725267600}
+{"o":132.0956319132,"h":133.3387635225,"l":131.6909141651,"c":132.4231802592,"v":297929.3566224714,"t":1725271200}
+{"o":132.4231802592,"h":133.0720181048,"l":131.9274551517,"c":132.1920887819,"v":187722.9532773389,"t":1725274800}
+{"o":132.1920887819,"h":132.8694963419,"l":131.7424600646,"c":132.3164355062,"v":179143.2245114598,"t":1725278400}
+{"o":132.3164355062,"h":132.8563266506,"l":131.1281848512,"c":131.1950498379,"v":180743.7613174086,"t":1725282000}
+{"o":131.1950498379,"h":133.703555571,"l":130.4351594003,"c":133.2903914149,"v":339335.4295929453,"t":1725285600}
+{"o":133.2903914149,"h":133.8369164101,"l":132.7591202844,"c":132.9564418989,"v":245910.2120606502,"t":1725289200}
+{"o":132.9564418989,"h":133.8178841962,"l":132.13380481,"c":132.3247643513,"v":227228.7826338094,"t":1725292800}
+{"o":132.3247643513,"h":134.0630901595,"l":132.3247643513,"c":133.7284538657,"v":246984.099324296,"t":1725296400}
+{"o":133.7284538657,"h":134.2750839901,"l":132.9295155755,"c":133.6876371133,"v":202648.3480248898,"t":1725300000}
+{"o":133.6876371133,"h":133.9424879655,"l":133.224272756,"c":133.4377409643,"v":151526.5296159398,"t":1725303600}
+{"o":133.4377409643,"h":135.3960232138,"l":133.1762035436,"c":135.0748822091,"v":268512.4725618073,"t":1725307200}
+{"o":135.0748822091,"h":135.5110663667,"l":134.2648466859,"c":134.5992497543,"v":274015.5960285415,"t":1725310800}
+{"o":134.5992497543,"h":135.3476433118,"l":134.4029801916,"c":135.2373297831,"v":214448.120225904,"t":1725314400}
+{"o":135.2373297831,"h":135.8118349698,"l":134.9878164347,"c":135.3244620894,"v":175443.2451907448,"t":1725318000}
+{"o":135.3244620894,"h":135.6174268113,"l":134.591445907,"c":135.4704681364,"v":197847.2446550337,"t":1725321600}
+{"o":135.4704681364,"h":135.9293124736,"l":134.9178799008,"c":135.880939697,"v":212257.4622405466,"t":1725325200}
+{"o":135.880939697,"h":137.8351118338,"l":135.7749149389,"c":136.201975874,"v":349831.8499130214,"t":1725328800}
+{"o":136.201975874,"h":136.6464473841,"l":135.7998900518,"c":135.9475288594,"v":225387.1912836342,"t":1725332400}
+{"o":135.9475288594,"h":136.3215234299,"l":134.9531696586,"c":135.3780422476,"v":292033.5288525484,"t":1725336000}
+{"o":135.3780422476,"h":135.9083102545,"l":134.9095839061,"c":135.4324287852,"v":183440.486629285,"t":1725339600}
+{"o":135.4324287852,"h":135.440284722,"l":133.9636386653,"c":134.0790945963,"v":194109.9707138769,"t":1725343200}
+{"o":134.0790945963,"h":135.2433592482,"l":134.0790945963,"c":134.9985829858,"v":154301.4333664629,"t":1725346800}
+{"o":134.9985829858,"h":135.0492921489,"l":133.1967841669,"c":133.6358755603,"v":238681.3589739147,"t":1725350400}
+{"o":133.6358755603,"h":134.4407865134,"l":133.5846309288,"c":133.9786575884,"v":180313.8220939339,"t":1725354000}
+{"o":133.9786575884,"h":134.8184894354,"l":133.8034782105,"c":134.3095519443,"v":161660.9301910314,"t":1725357600}
+{"o":134.3095519443,"h":134.9275284786,"l":134.0879557322,"c":134.7489537608,"v":164365.4058934411,"t":1725361200}
+{"o":134.7489537608,"h":135.9460169363,"l":134.6901217977,"c":134.863616608,"v":228175.1270744653,"t":1725364800}
+{"o":134.863616608,"h":135.1722308615,"l":131.5955787677,"c":131.9735271153,"v":396734.5531670057,"t":1725368400}
+{"o":131.9735271153,"h":131.9735271153,"l":130.4599500079,"c":130.664018261,"v":387104.314523902,"t":1725372000}
+{"o":130.664018261,"h":131.1570174605,"l":129.1933079946,"c":130.1053169941,"v":340067.6032614152,"t":1725375600}
+{"o":130.1053169941,"h":130.9638881121,"l":129.66321239,"c":130.3418513872,"v":272713.688047125,"t":1725379200}
+{"o":130.3418513872,"h":131.8092896329,"l":130.2434182475,"c":130.5015068135,"v":294176.0765472366,"t":1725382800}
+{"o":130.5015068135,"h":131.6093623501,"l":130.1330924361,"c":131.3629490099,"v":264999.8493369815,"t":1725386400}
+{"o":131.3629490099,"h":132.5986632613,"l":131.1497820909,"c":131.3059999337,"v":296569.3231865728,"t":1725390000}
+{"o":131.3059999337,"h":131.9507317151,"l":130.4628345617,"c":130.9474795028,"v":224466.2674593254,"t":1725393600}
+{"o":130.9474795028,"h":131.064735564,"l":129.6905313231,"c":130.5144421903,"v":235676.2067839607,"t":1725397200}
+{"o":130.5144421903,"h":130.7488849826,"l":129.7760898625,"c":129.876333455,"v":150230.8842043442,"t":1725400800}
+{"o":129.876333455,"h":129.9543317801,"l":127.50729499,"c":127.9609909208,"v":289048.6112963302,"t":1725404400}
+{"o":127.9609909208,"h":129.2341018265,"l":124.4361799984,"c":126.9987463398,"v":331939.2670049237,"t":1725408000}
+{"o":126.9987463398,"h":127.9539108028,"l":122.9296851398,"c":127.2454739314,"v":772107.1621778494,"t":1725411600}
+{"o":127.2454739314,"h":127.961157052,"l":126.5932248919,"c":127.5233649428,"v":236512.5783862387,"t":1725415200}
+{"o":127.5233649428,"h":128.3703547274,"l":127.4351473063,"c":128.0675686267,"v":176256.3300342019,"t":1725418800}
+{"o":128.0675686267,"h":128.3271687647,"l":127.2801282588,"c":128.2048052967,"v":160992.2527250842,"t":1725422400}
+{"o":128.2048052967,"h":128.2048052967,"l":126.9416812236,"c":127.1621320067,"v":178047.695886945,"t":1725426000}
+{"o":127.1621320067,"h":129.2354190372,"l":127.1621320067,"c":128.5514028043,"v":248020.6951957129,"t":1725429600}
+{"o":128.5514028043,"h":131.768207592,"l":128.5019813802,"c":130.6401641204,"v":427378.527594533,"t":1725433200}
+{"o":130.6401641204,"h":131.0886296991,"l":130.126550614,"c":130.3084756397,"v":205524.8535832846,"t":1725436800}
+{"o":130.3084756397,"h":131.097999439,"l":129.9259974735,"c":129.9342832238,"v":178461.3411984285,"t":1725440400}
+{"o":129.9342832238,"h":130.2260066573,"l":128.820463091,"c":128.906839559,"v":224800.697525446,"t":1725444000}
+{"o":128.906839559,"h":129.6982266103,"l":128.4869312538,"c":128.8756804368,"v":185568.9569270866,"t":1725447600}
+{"o":128.8756804368,"h":129.9428688408,"l":128.3155752469,"c":129.0201632552,"v":261469.6485630382,"t":1725451200}
+{"o":129.0201632552,"h":129.8359194585,"l":128.2756294135,"c":129.6788270021,"v":333901.7262350292,"t":1725454800}
+{"o":129.6788270021,"h":134.0529193944,"l":129.00308763,"c":133.2718505358,"v":591857.2369418791,"t":1725458400}
+{"o":133.2718505358,"h":134.604077162,"l":132.1668348627,"c":134.209515897,"v":528838.1024013595,"t":1725462000}
+{"o":134.209515897,"h":135.4097433904,"l":133.0831776314,"c":134.3154585971,"v":433040.4567183018,"t":1725465600}
+{"o":134.3154585971,"h":134.5544328042,"l":132.9912999046,"c":133.007136494,"v":291244.1438508104,"t":1725469200}
+{"o":133.007136494,"h":133.9303587678,"l":132.9968359736,"c":133.4248840652,"v":248200.5149054419,"t":1725472800}
+{"o":133.4248840652,"h":134.2616815482,"l":133.1033814703,"c":133.6378042325,"v":209815.6753764614,"t":1725476400}
+{"o":133.6378042325,"h":134.5179434881,"l":133.2664856433,"c":134.287103697,"v":209812.9874320368,"t":1725480000}
+{"o":134.287103697,"h":134.8648705369,"l":133.9901084392,"c":134.6552115351,"v":166555.3466406138,"t":1725483600}
+{"o":134.6552115351,"h":135.0720992346,"l":133.8575401941,"c":134.4834397853,"v":195530.3144261564,"t":1725487200}
+{"o":134.4834397853,"h":134.7612493129,"l":133.6395827534,"c":133.9631476163,"v":169335.3006663184,"t":1725490800}
+{"o":133.9631476163,"h":134.7816652289,"l":133.292958772,"c":133.2965603488,"v":185678.3488652094,"t":1725494400}
+{"o":133.2965603488,"h":134.6728715253,"l":133.2965603488,"c":134.2274731343,"v":184929.0377182137,"t":1725498000}
+{"o":134.2274731343,"h":134.5411981875,"l":133.3732053881,"c":133.4772727271,"v":232161.1214004747,"t":1725501600}
+{"o":133.4772727271,"h":133.4772727271,"l":131.6729249194,"c":131.9925099825,"v":276267.5257244815,"t":1725505200}
+{"o":131.9925099825,"h":134.647249321,"l":131.7047956149,"c":133.8680820242,"v":216115.6374068271,"t":1725508800}
+{"o":133.8680820242,"h":134.014612462,"l":132.5861105485,"c":132.7467281741,"v":207456.4415068786,"t":1725512400}
+{"o":132.7467281741,"h":133.0211502982,"l":131.2231063891,"c":132.4470457725,"v":219559.7726306375,"t":1725516000}
+{"o":132.4470457725,"h":133.7313196614,"l":132.3571163646,"c":133.4855023107,"v":177757.6969019745,"t":1725519600}
+{"o":133.4855023107,"h":134.2078252148,"l":132.7314530514,"c":133.1424347109,"v":184674.1601660954,"t":1725523200}
+{"o":133.1424347109,"h":133.245489743,"l":132.0902920154,"c":132.646754002,"v":175875.4565782938,"t":1725526800}
+{"o":132.646754002,"h":133.1668144693,"l":132.1671638638,"c":132.9300934581,"v":193566.1377675202,"t":1725530400}
+{"o":132.9300934581,"h":133.5612892516,"l":132.4506615043,"c":133.2286161172,"v":161342.6396812512,"t":1725534000}
+{"o":133.2286161172,"h":134.5098250476,"l":132.2735447585,"c":133.7654554044,"v":335252.2805689762,"t":1725537600}
+{"o":133.7654554044,"h":135.3148434955,"l":133.54492508,"c":134.9260531347,"v":418906.2230959071,"t":1725541200}
+{"o":134.9260531347,"h":135.7772832192,"l":132.2808905169,"c":132.2865413797,"v":500040.5888490643,"t":1725544800}
+{"o":132.2865413797,"h":132.7334928737,"l":130.2115686388,"c":130.9915049683,"v":495525.273237341,"t":1725548400}
+{"o":130.9915049683,"h":131.5113179743,"l":129.8310506739,"c":130.4396835862,"v":328091.7668309982,"t":1725552000}
+{"o":130.4396835862,"h":131.2219371995,"l":130.0082973455,"c":131.1255286664,"v":294149.2542245902,"t":1725555600}
+{"o":131.1255286664,"h":131.4884192216,"l":130.4267769757,"c":130.9379094852,"v":258925.4594668331,"t":1725559200}
+{"o":130.9379094852,"h":131.0115502322,"l":127.8689867405,"c":128.7889525112,"v":458774.6534261316,"t":1725562800}
+{"o":128.7889525112,"h":129.3807114005,"l":128.3852877809,"c":128.6859100572,"v":211445.6724180126,"t":1725566400}
+{"o":128.6859100572,"h":130.047871481,"l":128.6508096712,"c":129.8273189505,"v":224888.5414649491,"t":1725570000}
+{"o":129.8273189505,"h":130.2359587739,"l":128.7643594956,"c":129.9254150326,"v":170633.6190557472,"t":1725573600}
+{"o":129.9254150326,"h":130.0962776708,"l":129.4275377664,"c":129.7604902105,"v":157147.0939653934,"t":1725577200}
+{"o":129.7604902105,"h":130.2360439066,"l":128.9910193262,"c":129.8213017518,"v":201391.6076417428,"t":1725580800}
+{"o":129.8213017518,"h":131.0054378931,"l":129.1330795266,"c":130.6397952829,"v":198824.0212513252,"t":1725584400}
+{"o":130.6397952829,"h":131.8719473452,"l":130.3239166889,"c":131.6146127815,"v":208626.9282157581,"t":1725588000}
+{"o":131.6146127815,"h":131.9392729406,"l":131.0632392321,"c":131.0632392321,"v":196644.2428858639,"t":1725591600}
+{"o":131.0632392321,"h":131.5637420125,"l":130.7485946914,"c":130.8057750254,"v":176144.466089377,"t":1725595200}
+{"o":130.8057750254,"h":131.0732761964,"l":129.9077946048,"c":130.6018708559,"v":177146.6021030113,"t":1725598800}
+{"o":130.6018708559,"h":130.8054165555,"l":130.0839607216,"c":130.6179166182,"v":146594.700971903,"t":1725602400}
+{"o":130.6179166182,"h":130.6655436453,"l":126.6376248835,"c":128.4937521655,"v":320684.6908232508,"t":1725606000}
+{"o":128.4937521655,"h":129.5137870767,"l":128.3617520279,"c":128.8549042964,"v":195281.9136681981,"t":1725609600}
+{"o":128.8549042964,"h":129.9370980095,"l":128.6714585224,"c":129.7695233212,"v":165099.2195181219,"t":1725613200}
+{"o":129.7695233212,"h":131.4376762214,"l":129.72834416,"c":130.8451642764,"v":241406.3265738796,"t":1725616800}
+{"o":130.8451642764,"h":131.0470644755,"l":130.1769813595,"c":130.6620555238,"v":224644.6975370821,"t":1725620400}
+{"o":130.6620555238,"h":134.515935287,"l":130.0976181088,"c":133.9568047761,"v":689284.7793380698,"t":1725624000}
+{"o":133.9568047761,"h":134.6760666569,"l":130.5936117809,"c":131.2919485855,"v":607588.5099886861,"t":1725627600}
+{"o":131.2919485855,"h":131.2919485855,"l":128.3844822071,"c":129.4317385117,"v":761289.2009798093,"t":1725631200}
+{"o":129.4317385117,"h":130.3474482057,"l":127.0123670608,"c":128.4019051065,"v":647030.122692398,"t":1725634800}
+{"o":128.4019051065,"h":128.6264436727,"l":125.5600047336,"c":126.7512838349,"v":743754.5135983892,"t":1725638400}
+{"o":126.7512838349,"h":128.2345174564,"l":125.7886691128,"c":127.0687303216,"v":456469.5035278464,"t":1725642000}
+{"o":127.0687303216,"h":127.2267577645,"l":125.0376810489,"c":125.1713938602,"v":420597.5819353157,"t":1725645600}
+{"o":125.1713938602,"h":126.4024309057,"l":124.0163805943,"c":125.3977502425,"v":513617.0573390015,"t":1725649200}
+{"o":125.3977502425,"h":126.2941036018,"l":121.2008246399,"c":121.5674756067,"v":597033.3878421669,"t":1725652800}
+{"o":121.5674756067,"h":125.0714449402,"l":120.9389511859,"c":125.0714449402,"v":491558.4582058577,"t":1725656400}
+{"o":125.0714449402,"h":125.7453711888,"l":124.3149052085,"c":125.0535306193,"v":223533.7796830661,"t":1725660000}
+{"o":125.0535306193,"h":125.6181011714,"l":124.9111209311,"c":125.413845724,"v":177450.0308287159,"t":1725663600}
+{"o":125.413845724,"h":126.0920224057,"l":125.1824411749,"c":125.3100119824,"v":242338.312011453,"t":1725667200}
+{"o":125.3100119824,"h":125.570738042,"l":124.5049964627,"c":124.9025569163,"v":173551.0454841083,"t":1725670800}
+{"o":124.9025569163,"h":125.7677588656,"l":124.7230725518,"c":125.4814619051,"v":149807.1690845586,"t":1725674400}
+{"o":125.4814619051,"h":125.8317969775,"l":125.3816647103,"c":125.5296675341,"v":132926.5739169037,"t":1725678000}
+{"o":125.5296675341,"h":126.5809443475,"l":125.4580934573,"c":126.5329671845,"v":174806.8652781088,"t":1725681600}
+{"o":126.5329671845,"h":127.6362495378,"l":126.4212103616,"c":127.2874303703,"v":208462.4717136263,"t":1725685200}
+{"o":127.2874303703,"h":127.8459021816,"l":127.1603749299,"c":127.7637618236,"v":170702.9589239878,"t":1725688800}
+{"o":127.7637618236,"h":128.8736510155,"l":127.4768070933,"c":128.0080314561,"v":188628.1544298278,"t":1725692400}
+{"o":128.0080314561,"h":128.1666263677,"l":127.2338656044,"c":127.8262635516,"v":155234.7185874184,"t":1725696000}
+{"o":127.8262635516,"h":128.0473196465,"l":127.1745836137,"c":127.5016010943,"v":131144.8527102761,"t":1725699600}
+{"o":127.5016010943,"h":127.9278891688,"l":127.2753333231,"c":127.2753333231,"v":138952.3283851795,"t":1725703200}
+{"o":127.2753333231,"h":127.836033491,"l":127.1068277312,"c":127.3752229134,"v":131756.5514621427,"t":1725706800}
+{"o":127.3752229134,"h":128.1693507693,"l":127.3752229134,"c":127.7771847775,"v":137788.8125269149,"t":1725710400}
+{"o":127.7771847775,"h":128.1698010989,"l":126.7001636255,"c":127.4883673085,"v":197630.7420090898,"t":1725714000}
+{"o":127.4883673085,"h":128.3237508983,"l":127.3648774253,"c":128.2669249318,"v":189365.4355058092,"t":1725717600}
+{"o":128.2669249318,"h":129.8674306436,"l":128.2669249318,"c":129.2397561511,"v":303554.6714394465,"t":1725721200}
+{"o":129.2397561511,"h":129.5818303037,"l":127.838833108,"c":127.9130603054,"v":235712.4921376554,"t":1725724800}
+{"o":127.9130603054,"h":128.3503442794,"l":126.9312390817,"c":127.2087443351,"v":251874.2328000955,"t":1725728400}
+{"o":127.2087443351,"h":128.3204425358,"l":126.6410156654,"c":127.9609718973,"v":239443.1946342151,"t":1725732000}
+{"o":127.9609718973,"h":129.2527521226,"l":127.8755619252,"c":128.7204387245,"v":179235.1429747448,"t":1725735600}
+{"o":128.7204387245,"h":128.8413122006,"l":127.6876307959,"c":127.6876307959,"v":148698.2624546303,"t":1725739200}
+{"o":127.6876307959,"h":128.2596194823,"l":127.0888193773,"c":127.2814485514,"v":157688.4233727512,"t":1725742800}
+{"o":127.2814485514,"h":127.6785367591,"l":126.283928496,"c":127.1626673805,"v":140188.3531458019,"t":1725746400}
+{"o":127.1626673805,"h":128.2352707818,"l":126.8096214019,"c":128.1080398651,"v":120628.9644955001,"t":1725750000}
+{"o":128.1080398651,"h":128.3380498752,"l":127.2806821704,"c":127.9295836602,"v":145089.4138526942,"t":1725753600}
+{"o":127.9295836602,"h":128.6740368431,"l":127.8789037136,"c":128.3130407113,"v":135864.6104294959,"t":1725757200}
+{"o":128.3130407113,"h":128.8149776641,"l":128.270431836,"c":128.5861303229,"v":140906.4931004322,"t":1725760800}
+{"o":128.5861303229,"h":128.902569266,"l":128.209557078,"c":128.65613085,"v":114435.3167427023,"t":1725764400}
+{"o":128.65613085,"h":129.1236772616,"l":128.4461025619,"c":128.8592657277,"v":122300.4297936408,"t":1725768000}
+{"o":128.8592657277,"h":128.8712102433,"l":128.2463867351,"c":128.2463867351,"v":151932.864270508,"t":1725771600}
+{"o":128.2463867351,"h":128.919003725,"l":128.2425341884,"c":128.7658503621,"v":97262.8923331086,"t":1725775200}
+{"o":128.7658503621,"h":130.4869651185,"l":128.7073061829,"c":129.9839896956,"v":185635.1839738369,"t":1725778800}
+{"o":129.9839896956,"h":130.2695692465,"l":129.5692419379,"c":130.1911083916,"v":205235.9073819515,"t":1725782400}
+{"o":130.1911083916,"h":131.3712631424,"l":130.0512436985,"c":130.102984726,"v":229940.4431226352,"t":1725786000}
+{"o":130.102984726,"h":131.1419039494,"l":130.0426347975,"c":131.0459070284,"v":152555.0913289481,"t":1725789600}
+{"o":131.0459070284,"h":131.3359847502,"l":130.4091270156,"c":130.4919695343,"v":145156.6104756593,"t":1725793200}
+{"o":130.4919695343,"h":130.6658652758,"l":129.0316111419,"c":129.150846668,"v":186226.9689496969,"t":1725796800}
+{"o":129.150846668,"h":129.471976473,"l":128.7121439689,"c":129.3818801097,"v":174214.9205708065,"t":1725800400}
+{"o":129.3818801097,"h":129.5400208132,"l":128.0000242147,"c":128.0000242147,"v":267760.5385935783,"t":1725804000}
+{"o":128.0000242147,"h":128.3720514546,"l":127.0144151652,"c":127.1410122126,"v":413552.1178711893,"t":1725807600}
+{"o":127.1410122126,"h":128.7450038831,"l":127.0267628523,"c":128.1387293813,"v":194214.1433530295,"t":1725811200}
+{"o":128.1387293813,"h":129.7056756284,"l":128.1118741303,"c":129.6465629296,"v":177821.7498382688,"t":1725814800}
+{"o":129.6465629296,"h":129.7425917977,"l":128.9892514055,"c":129.1869342021,"v":159974.8077660222,"t":1725818400}
+{"o":129.1869342021,"h":129.4890240922,"l":128.8011699266,"c":129.08795465,"v":125750.155758226,"t":1725822000}
+{"o":129.08795465,"h":129.3332896834,"l":128.7397507212,"c":129.1898302017,"v":113718.6362915734,"t":1725825600}
+{"o":129.1898302017,"h":130.2886118554,"l":129.1755056626,"c":129.575467128,"v":224806.9103791144,"t":1725829200}
+{"o":129.575467128,"h":132.0828421352,"l":129.1493405381,"c":129.7380113103,"v":458074.4364602726,"t":1725832800}
+{"o":129.7380113103,"h":130.7348043584,"l":129.5952609555,"c":130.5462034303,"v":186827.9901580557,"t":1725836400}
+{"o":130.5462034303,"h":131.4494044366,"l":129.5814811143,"c":130.5385745345,"v":237711.8027229914,"t":1725840000}
+{"o":130.5385745345,"h":131.2562007765,"l":129.643444265,"c":130.22665006,"v":240884.363894411,"t":1725843600}
+{"o":130.22665006,"h":130.3551095904,"l":128.7723471014,"c":129.7413623406,"v":207363.4054712994,"t":1725847200}
+{"o":129.7413623406,"h":129.765893711,"l":128.3393481477,"c":129.0188834471,"v":186432.2339621086,"t":1725850800}
+{"o":129.0188834471,"h":129.2210334283,"l":128.3081360404,"c":128.678866102,"v":144779.4335337697,"t":1725854400}
+{"o":128.678866102,"h":128.9175611087,"l":127.9180521059,"c":128.2085913697,"v":147492.2165703296,"t":1725858000}
+{"o":128.2085913697,"h":129.1506858184,"l":128.076298519,"c":129.038076682,"v":192948.7364379416,"t":1725861600}
+{"o":129.038076682,"h":129.7847950918,"l":128.6019783862,"c":129.734285663,"v":155304.469691406,"t":1725865200}
+{"o":129.734285663,"h":130.6275397161,"l":129.6052502797,"c":130.3302787959,"v":220094.9876828039,"t":1725868800}
+{"o":130.3302787959,"h":131.397869849,"l":129.726901741,"c":129.8991852173,"v":217559.3321110111,"t":1725872400}
+{"o":129.8991852173,"h":130.7906186971,"l":129.6180015247,"c":130.2647271761,"v":160050.6662580176,"t":1725876000}
+{"o":130.2647271761,"h":130.3834044678,"l":129.5982138598,"c":129.8257464716,"v":141374.1276354945,"t":1725879600}
+{"o":129.8257464716,"h":129.9106238054,"l":128.926673463,"c":129.6990199715,"v":218634.2252763072,"t":1725883200}
+{"o":129.6990199715,"h":130.6283692214,"l":129.0934505264,"c":130.1597471681,"v":305371.1500797975,"t":1725886800}
+{"o":130.1597471681,"h":130.5410492658,"l":127.3930376462,"c":127.6029561143,"v":393420.4133109785,"t":1725890400}
+{"o":127.6029561143,"h":129.0563108221,"l":127.39011217,"c":128.7948869838,"v":302793.2921680178,"t":1725894000}
+{"o":128.7948869838,"h":134.2174284768,"l":128.6638380004,"c":133.0908552889,"v":597800.1766407893,"t":1725897600}
+{"o":133.0908552889,"h":134.2964588053,"l":132.8983140984,"c":133.2978286387,"v":418424.8881588798,"t":1725901200}
+{"o":133.2978286387,"h":133.9016504985,"l":132.6809879913,"c":133.6430058203,"v":325733.2226680632,"t":1725904800}
+{"o":133.6430058203,"h":135.6163581597,"l":133.4699871321,"c":135.4354959267,"v":302585.4968113154,"t":1725908400}
+{"o":135.4354959267,"h":135.7329218538,"l":134.1231211926,"c":135.0855640799,"v":238238.8899630564,"t":1725912000}
+{"o":135.0855640799,"h":137.4450515547,"l":134.8604252476,"c":135.5168175704,"v":450851.0750149552,"t":1725915600}
+{"o":135.5168175704,"h":136.0689824046,"l":134.3369266315,"c":134.8114800712,"v":264428.5748337018,"t":1725919200}
+{"o":134.8114800712,"h":135.630223651,"l":134.3562810856,"c":135.4438927569,"v":203292.7272472529,"t":1725922800}
+{"o":135.4438927569,"h":135.6011325288,"l":133.8295225657,"c":134.4039825019,"v":228050.8271902757,"t":1725926400}
+{"o":134.4039825019,"h":134.5685050894,"l":133.3294674187,"c":133.6886962826,"v":170648.3816425484,"t":1725930000}
+{"o":133.6886962826,"h":133.9566283983,"l":133.1837763443,"c":133.7905344412,"v":142503.3633821438,"t":1725933600}
+{"o":133.7905344412,"h":133.8892261449,"l":133.1610478929,"c":133.2846850878,"v":164505.4714066435,"t":1725937200}
+{"o":133.2846850878,"h":133.8834856402,"l":132.9017742566,"c":133.3149769161,"v":139165.1587189773,"t":1725940800}
+{"o":133.3149769161,"h":134.9605029597,"l":133.2341439404,"c":134.9605029597,"v":137031.1351079172,"t":1725944400}
+{"o":134.9605029597,"h":134.9605029597,"l":134.1210805546,"c":134.2892353032,"v":130590.4792469997,"t":1725948000}
+{"o":134.2892353032,"h":135.6584925872,"l":134.083297734,"c":135.3670485317,"v":211931.4582776662,"t":1725951600}
+{"o":135.3670485317,"h":135.8763897403,"l":134.7828698491,"c":135.0309990165,"v":188871.3057701277,"t":1725955200}
+{"o":135.0309990165,"h":135.385892017,"l":134.6058760539,"c":134.898091574,"v":140905.4297334446,"t":1725958800}
+{"o":134.898091574,"h":135.5329363847,"l":134.4224708015,"c":135.3030574888,"v":158212.887044141,"t":1725962400}
+{"o":135.3030574888,"h":135.7563480968,"l":134.96762656,"c":135.6023522699,"v":143989.5409905726,"t":1725966000}
+{"o":135.6023522699,"h":135.9504963784,"l":134.6899445148,"c":134.7815385417,"v":161867.2566240852,"t":1725969600}
+{"o":134.7815385417,"h":134.888664545,"l":133.7269386941,"c":134.4203987643,"v":262307.9623229972,"t":1725973200}
+{"o":134.4203987643,"h":136.3857463271,"l":134.0850401178,"c":135.5083040121,"v":416014.9123261567,"t":1725976800}
+{"o":135.5083040121,"h":136.7255914977,"l":134.540932148,"c":134.5546222227,"v":335025.6301627868,"t":1725980400}
+{"o":134.5546222227,"h":135.2633829817,"l":134.1412676368,"c":134.8325291356,"v":272478.8081728939,"t":1725984000}
+{"o":134.8325291356,"h":137.2904194729,"l":134.7361379518,"c":136.1610664149,"v":290920.1887632928,"t":1725987600}
+{"o":136.1610664149,"h":138.3573362191,"l":136.1610664149,"c":137.1945617156,"v":452325.159942274,"t":1725991200}
+{"o":137.1945617156,"h":137.3882424693,"l":136.1973924867,"c":137.0438982377,"v":300495.3610257755,"t":1725994800}
+{"o":137.0438982377,"h":137.9986046669,"l":136.0905924887,"c":136.0905924887,"v":226899.0797622633,"t":1725998400}
+{"o":136.0905924887,"h":136.4674171757,"l":135.5620469522,"c":135.7785089987,"v":212761.2550429197,"t":1726002000}
+{"o":135.7785089987,"h":136.4938506763,"l":135.5327477877,"c":136.3661775749,"v":183203.9706351627,"t":1726005600}
+{"o":136.3661775749,"h":136.4919182844,"l":135.7630769511,"c":136.0045544594,"v":127371.6546466446,"t":1726009200}
+{"o":136.0045544594,"h":136.2854120743,"l":135.5149460099,"c":135.9358809617,"v":168429.4148273269,"t":1726012800}
+{"o":135.9358809617,"h":135.9981448113,"l":133.678247055,"c":133.8041408839,"v":350636.9981925945,"t":1726016400}
+{"o":133.8041408839,"h":134.8167862773,"l":133.7352943569,"c":134.3622183375,"v":230395.3373639913,"t":1726020000}
+{"o":134.3622183375,"h":134.4693821497,"l":133.6986440989,"c":133.9726505532,"v":183862.0234499697,"t":1726023600}
+{"o":133.9726505532,"h":133.9726505532,"l":131.9400646848,"c":132.6219338868,"v":253433.7510678228,"t":1726027200}
+{"o":132.6219338868,"h":132.665589803,"l":131.4919306252,"c":131.714265392,"v":198616.730863292,"t":1726030800}
+{"o":131.714265392,"h":132.6242962784,"l":131.4494116861,"c":132.0093013111,"v":200653.4967744415,"t":1726034400}
+{"o":132.0093013111,"h":132.9156898709,"l":131.9100240419,"c":132.792332152,"v":222606.6338980932,"t":1726038000}
+{"o":132.792332152,"h":132.8027804985,"l":131.2884004394,"c":131.675629944,"v":232699.851057678,"t":1726041600}
+{"o":131.675629944,"h":132.1299696732,"l":131.5031334218,"c":131.8790512831,"v":176371.2395895969,"t":1726045200}
+{"o":131.8790512831,"h":131.8820118668,"l":129.5878973023,"c":131.3273510122,"v":212215.8923052072,"t":1726048800}
+{"o":131.3273510122,"h":132.56982501,"l":131.3273510122,"c":132.2566402233,"v":198168.1580729503,"t":1726052400}
+{"o":132.2566402233,"h":133.0300269189,"l":131.0912638787,"c":132.3688607772,"v":437343.3913382379,"t":1726056000}
+{"o":132.3688607772,"h":133.7024800483,"l":129.6277808981,"c":129.9814159241,"v":469500.683231767,"t":1726059600}
+{"o":129.9814159241,"h":130.4404875963,"l":128.5559994081,"c":130.0066958256,"v":418482.1629191647,"t":1726063200}
+{"o":130.0066958256,"h":132.7232105696,"l":129.4488226016,"c":131.5180992932,"v":420611.3106857092,"t":1726066800}
+{"o":131.5180992932,"h":132.8377918595,"l":131.4359891801,"c":132.3729822852,"v":369151.894232168,"t":1726070400}
+{"o":132.3729822852,"h":133.8426595153,"l":132.2925801087,"c":133.4483088031,"v":370802.8983885383,"t":1726074000}
+{"o":133.4483088031,"h":133.9466449386,"l":131.832004132,"c":132.6424247484,"v":348959.0978488189,"t":1726077600}
+{"o":132.6424247484,"h":133.313633195,"l":132.0400243033,"c":133.1044939539,"v":259495.1670045564,"t":1726081200}
+{"o":133.1044939539,"h":133.5005016966,"l":132.7205822192,"c":132.9830141943,"v":178478.2374739196,"t":1726084800}
+{"o":132.9830141943,"h":133.2963325213,"l":132.3840350742,"c":132.747227369,"v":195155.8767896203,"t":1726088400}
+{"o":132.747227369,"h":132.9795551036,"l":132.5225463856,"c":132.9112260093,"v":142207.5669397383,"t":1726092000}
+{"o":132.9112260093,"h":133.2293027524,"l":132.6157257691,"c":132.8181703991,"v":136235.57556541,"t":1726095600}
+{"o":132.8181703991,"h":134.6490421704,"l":132.7529066366,"c":133.9910868845,"v":279132.8217027213,"t":1726099200}
+{"o":133.9910868845,"h":135.2620092355,"l":133.9910868845,"c":135.1767533348,"v":199534.191630509,"t":1726102800}
+{"o":135.1767533348,"h":136.425398307,"l":135.0750146703,"c":135.8184036715,"v":290602.9410845812,"t":1726106400}
+{"o":135.8184036715,"h":136.4059649128,"l":135.465594066,"c":136.0469049655,"v":218257.6450491501,"t":1726110000}
+{"o":136.0469049655,"h":136.6480993073,"l":135.4649774241,"c":135.6366166248,"v":172942.0614684772,"t":1726113600}
+{"o":135.6366166248,"h":135.9048107346,"l":134.8813133036,"c":135.3231197998,"v":188145.7738826401,"t":1726117200}
+{"o":135.3231197998,"h":136.8043193341,"l":134.7053009025,"c":134.9757372233,"v":140877.2275762291,"t":1726120800}
+{"o":134.9757372233,"h":135.6225091297,"l":134.8265309309,"c":135.3268458406,"v":190729.8539249298,"t":1726124400}
+{"o":135.3268458406,"h":135.7893268857,"l":135.1469277072,"c":135.3229108547,"v":199870.5235510459,"t":1726128000}
+{"o":135.3229108547,"h":135.4441769223,"l":134.7650696637,"c":134.80998102,"v":149555.9811559028,"t":1726131600}
+{"o":134.80998102,"h":135.2083018181,"l":134.5993664895,"c":134.7062644753,"v":155475.9989465339,"t":1726135200}
+{"o":134.7062644753,"h":135.4338627523,"l":134.6118979077,"c":135.1507249514,"v":183626.5663226683,"t":1726138800}
+{"o":135.1507249514,"h":135.584472496,"l":134.4333168417,"c":134.5216082314,"v":217428.3968575495,"t":1726142400}
+{"o":134.5216082314,"h":135.4647828168,"l":134.3008383047,"c":134.8609486006,"v":244075.9338869908,"t":1726146000}
+{"o":134.8609486006,"h":137.199630926,"l":134.6556636582,"c":134.7090979591,"v":332624.2322912511,"t":1726149600}
+{"o":134.7090979591,"h":135.8849989221,"l":133.7777465758,"c":133.8888611137,"v":334927.3191461908,"t":1726153200}
+{"o":133.8888611137,"h":135.2130922431,"l":133.8414290286,"c":135.0991408761,"v":263569.7573722643,"t":1726156800}
+{"o":135.0991408761,"h":135.8625413221,"l":134.8186910632,"c":135.713374158,"v":263495.039782047,"t":1726160400}
+{"o":135.713374158,"h":136.0980647396,"l":135.0286755312,"c":135.5242843849,"v":231969.3794504216,"t":1726164000}
+{"o":135.5242843849,"h":136.1429439823,"l":135.3894656533,"c":136.061437868,"v":215255.3059054115,"t":1726167600}
+{"o":136.061437868,"h":136.6054927047,"l":135.4522492415,"c":136.1999540183,"v":341141.1693413353,"t":1726171200}
+{"o":136.1999540183,"h":136.7965509305,"l":135.6049790122,"c":135.8976782018,"v":233512.8173453693,"t":1726174800}
+{"o":135.8976782018,"h":137.3892505899,"l":135.8533559574,"c":136.7572674966,"v":181752.5441599523,"t":1726178400}
+{"o":136.7572674966,"h":136.8423122832,"l":136.2746025966,"c":136.406234738,"v":271277.4963686602,"t":1726182000}
+{"o":136.406234738,"h":136.5901723857,"l":135.7875702662,"c":135.9099807888,"v":205942.5265550921,"t":1726185600}
+{"o":135.9099807888,"h":136.0024784464,"l":134.7325820745,"c":135.2152320166,"v":172261.0238767859,"t":1726189200}
+{"o":135.2152320166,"h":135.3873261166,"l":134.7398998089,"c":135.0831989107,"v":305031.6070637134,"t":1726192800}
+{"o":135.0831989107,"h":135.3362651913,"l":134.7299565273,"c":134.784027756,"v":216988.1385362249,"t":1726196400}
+{"o":134.784027756,"h":135.1655007197,"l":134.5046809438,"c":134.6710750192,"v":135614.1314733503,"t":1726200000}
+{"o":134.6710750192,"h":135.2246759798,"l":134.6422098049,"c":135.1143547956,"v":121364.8982238639,"t":1726203600}
+{"o":135.1143547956,"h":135.1179266677,"l":134.1502917895,"c":134.1502917895,"v":108662.4907696084,"t":1726207200}
+{"o":134.1502917895,"h":134.9988123398,"l":134.1118208453,"c":134.9284227135,"v":166688.6325360663,"t":1726210800}
+{"o":134.9284227135,"h":135.0478421568,"l":134.1838264634,"c":134.2463868508,"v":134731.6784194162,"t":1726214400}
+{"o":134.2463868508,"h":134.7727999408,"l":133.9828551115,"c":134.0089450678,"v":117495.2072185087,"t":1726218000}
+{"o":134.0089450678,"h":134.7206388202,"l":133.5446541101,"c":134.5039388104,"v":186158.8024173953,"t":1726221600}
+{"o":134.5039388104,"h":134.5217485663,"l":132.8838941082,"c":132.940569657,"v":238407.4290762743,"t":1726225200}
+{"o":132.940569657,"h":133.2117096605,"l":132.0263571994,"c":132.8358402628,"v":306002.3815916363,"t":1726228800}
+{"o":132.8358402628,"h":133.1941258584,"l":132.2052347736,"c":133.0324595077,"v":253606.9941584246,"t":1726232400}
+{"o":133.0324595077,"h":134.2534325722,"l":132.4002501263,"c":134.2327259874,"v":317845.0742200256,"t":1726236000}
+{"o":134.2327259874,"h":137.7145566176,"l":134.1142053049,"c":137.0075764918,"v":497271.2868932154,"t":1726239600}
+{"o":137.0075764918,"h":138.2811223206,"l":136.3589571163,"c":136.8531294655,"v":412954.3567465808,"t":1726243200}
+{"o":136.8531294655,"h":138.1230919876,"l":136.8118346505,"c":137.5848218612,"v":431680.7859865758,"t":1726246800}
+{"o":137.5848218612,"h":138.6249508753,"l":137.1725500102,"c":138.1547478187,"v":363961.6510879403,"t":1726250400}
+{"o":138.1547478187,"h":138.6946865659,"l":137.9601503673,"c":138.4801484663,"v":249605.4223254656,"t":1726254000}
+{"o":138.4801484663,"h":139.2976780128,"l":138.3693579647,"c":138.648580211,"v":238742.1986372287,"t":1726257600}
+{"o":138.648580211,"h":140.0998575337,"l":137.9695632924,"c":139.3126101011,"v":289445.4708698008,"t":1726261200}
+{"o":139.3126101011,"h":140.3067182368,"l":139.3126101011,"c":139.8266393341,"v":219574.6004400766,"t":1726264800}
+{"o":139.8266393341,"h":139.9218894697,"l":138.8211413185,"c":139.4757025243,"v":159863.1418179718,"t":1726268400}
+{"o":139.4757025243,"h":139.8384032877,"l":138.9478612052,"c":139.0229787491,"v":167058.9142810543,"t":1726272000}
+{"o":139.0229787491,"h":140.0512840707,"l":138.9852899815,"c":139.661280475,"v":167756.0247486947,"t":1726275600}
+{"o":139.661280475,"h":140.0865960044,"l":139.3346814844,"c":139.3688804477,"v":153504.2777177598,"t":1726279200}
+{"o":139.3688804477,"h":141.0748859056,"l":139.3508783422,"c":139.8968241506,"v":258734.6243218334,"t":1726282800}
+{"o":139.8968241506,"h":140.0138998227,"l":139.4847476122,"c":139.4948155215,"v":198826.8153864821,"t":1726286400}
+{"o":139.4948155215,"h":139.7544643397,"l":138.393417462,"c":138.4647347837,"v":126791.1123483359,"t":1726290000}
+{"o":138.4647347837,"h":138.7323432201,"l":137.9032852524,"c":138.3573357472,"v":210204.687566551,"t":1726293600}
+{"o":138.3573357472,"h":138.4302755291,"l":137.8407110878,"c":137.915984422,"v":156725.4208668536,"t":1726297200}
+{"o":137.915984422,"h":138.0314379716,"l":137.0760161203,"c":137.4346046584,"v":157860.105580588,"t":1726300800}
+{"o":137.4346046584,"h":137.9362330715,"l":137.2952414875,"c":137.935155919,"v":193650.3655466883,"t":1726304400}
+{"o":137.935155919,"h":137.935155919,"l":137.2532003678,"c":137.5453426827,"v":126873.159541982,"t":1726308000}
+{"o":137.5453426827,"h":137.5524675967,"l":136.8863357929,"c":137.2655823862,"v":154917.2888450786,"t":1726311600}
+{"o":137.2655823862,"h":137.7711046652,"l":136.9919438485,"c":137.4946952657,"v":156860.8645062686,"t":1726315200}
+{"o":137.4946952657,"h":137.6783495638,"l":137.0573065987,"c":137.6029747246,"v":133745.8841003228,"t":1726318800}
+{"o":137.6029747246,"h":138.5678097641,"l":137.2942104835,"c":138.3019603772,"v":205354.3332920098,"t":1726322400}
+{"o":138.3019603772,"h":138.3547868083,"l":137.4928400141,"c":137.7903274497,"v":138816.3714849187,"t":1726326000}
+{"o":137.7903274497,"h":138.3112716694,"l":137.6223264848,"c":137.8341127896,"v":158433.7502446096,"t":1726329600}
+{"o":137.8341127896,"h":137.8341127896,"l":137.2771827428,"c":137.3621098527,"v":135780.8304739521,"t":1726333200}
+{"o":137.3621098527,"h":137.5050916711,"l":136.0755851834,"c":137.3501002626,"v":281069.8845752418,"t":1726336800}
+{"o":137.3501002626,"h":137.3656179381,"l":136.8890882283,"c":136.9673919439,"v":157849.9677602375,"t":1726340400}
+{"o":136.9673919439,"h":137.6905509402,"l":136.9653052887,"c":137.4045446204,"v":140244.2159986218,"t":1726344000}
+{"o":137.4045446204,"h":137.7053918462,"l":137.2665451024,"c":137.3990699016,"v":123887.6939127582,"t":1726347600}
+{"o":137.3990699016,"h":137.7521537296,"l":137.1795109019,"c":137.5634008406,"v":118570.4267101809,"t":1726351200}
+{"o":137.5634008406,"h":137.7599450024,"l":137.3693446381,"c":137.5825114469,"v":91117.0877350486,"t":1726354800}
+{"o":137.5825114469,"h":138.1738082359,"l":137.441007632,"c":137.9035796173,"v":120429.7383535318,"t":1726358400}
+{"o":137.9035796173,"h":138.3040553881,"l":137.6412788694,"c":138.2438829043,"v":114895.25992305,"t":1726362000}
+{"o":138.2438829043,"h":138.3511161537,"l":137.7907468925,"c":138.140507341,"v":106082.2899555712,"t":1726365600}
+{"o":138.140507341,"h":138.2509134855,"l":137.8201060007,"c":137.8343534013,"v":179818.6978585089,"t":1726369200}
+{"o":137.8343534013,"h":137.9940458023,"l":137.3225650981,"c":137.4060522101,"v":177886.8360099096,"t":1726372800}
+{"o":137.4060522101,"h":137.7418946585,"l":137.2009979957,"c":137.5036790137,"v":119520.3512123508,"t":1726376400}
+{"o":137.5036790137,"h":137.870818421,"l":137.4979013318,"c":137.8430846775,"v":115085.7144038277,"t":1726380000}
+{"o":137.8430846775,"h":137.8463715729,"l":137.3188915008,"c":137.5508412112,"v":129028.8347209313,"t":1726383600}
+{"o":137.5508412112,"h":137.5785449912,"l":136.9961485161,"c":137.1573987272,"v":120380.1654577664,"t":1726387200}
+{"o":137.1573987272,"h":137.2538346916,"l":136.7416138267,"c":136.8554392967,"v":107395.5927527637,"t":1726390800}
+{"o":136.8554392967,"h":136.9521942316,"l":136.2784759322,"c":136.3794020643,"v":127552.0661264978,"t":1726394400}
+{"o":136.3794020643,"h":136.3794020643,"l":135.5906565504,"c":136.0226263902,"v":129296.5078984824,"t":1726398000}
+{"o":136.0226263902,"h":136.3343138894,"l":135.4900637673,"c":136.327730274,"v":139812.4945283573,"t":1726401600}
+{"o":136.327730274,"h":136.8112699831,"l":135.9211849049,"c":136.164039857,"v":185078.7544837756,"t":1726405200}
+{"o":136.164039857,"h":136.3877131474,"l":135.0353396553,"c":136.1680448182,"v":201543.9039750882,"t":1726408800}
+{"o":136.1680448182,"h":136.3762241746,"l":135.7162023993,"c":136.1214614042,"v":181680.0890867099,"t":1726412400}
+{"o":136.1214614042,"h":136.2300998029,"l":134.1400334895,"c":134.2482517885,"v":194749.6460990772,"t":1726416000}
+{"o":134.2482517885,"h":134.5628180074,"l":133.3197985622,"c":133.8070328583,"v":245861.3701418894,"t":1726419600}
+{"o":133.8070328583,"h":134.7987139052,"l":133.6448801048,"c":134.0802893305,"v":238923.0353319829,"t":1726423200}
+{"o":134.0802893305,"h":134.5854093218,"l":133.8063986369,"c":133.8341411736,"v":159267.2445005095,"t":1726426800}
+{"o":133.8341411736,"h":133.9077140865,"l":133.1881752837,"c":133.535133133,"v":173305.9597272024,"t":1726430400}
+{"o":133.535133133,"h":133.5434037212,"l":130.9773928468,"c":132.4820534642,"v":235851.7220119238,"t":1726434000}
+{"o":132.4820534642,"h":132.5166233897,"l":131.5704858472,"c":132.258806367,"v":263279.4607485381,"t":1726437600}
+{"o":132.258806367,"h":132.7069810562,"l":130.7879485117,"c":131.7563140323,"v":358380.4886476855,"t":1726441200}
+{"o":131.7563140323,"h":132.1862692883,"l":131.2479706752,"c":131.4783724026,"v":250328.2300135151,"t":1726444800}
+{"o":131.4783724026,"h":131.4783724026,"l":130.1338943264,"c":130.5391806548,"v":263242.5573614484,"t":1726448400}
+{"o":130.5391806548,"h":130.8599944284,"l":129.6130661006,"c":130.0076289434,"v":246638.9255781804,"t":1726452000}
+{"o":130.0076289434,"h":131.0681915203,"l":129.9226209873,"c":131.0117807986,"v":173870.374296064,"t":1726455600}
+{"o":131.0117807986,"h":131.3790908597,"l":130.9003563284,"c":131.0074934014,"v":167028.2434551456,"t":1726459200}
+{"o":131.0074934014,"h":131.72101976,"l":130.9488123378,"c":131.6530474761,"v":120692.9498848935,"t":1726462800}
+{"o":131.6530474761,"h":131.8904696787,"l":130.7624071701,"c":130.9605098529,"v":164128.1711495065,"t":1726466400}
+{"o":130.9605098529,"h":131.7449830715,"l":130.8456936659,"c":131.5924862612,"v":160828.2365007734,"t":1726470000}
+{"o":131.5924862612,"h":132.7468701238,"l":131.4447178447,"c":132.0929531067,"v":210503.340531968,"t":1726473600}
+{"o":132.0929531067,"h":132.6624918956,"l":131.1986455965,"c":131.2075917175,"v":193292.6003813595,"t":1726477200}
+{"o":131.2075917175,"h":132.644941705,"l":131.0150513832,"c":132.3565591583,"v":206455.1446307283,"t":1726480800}
+{"o":132.3565591583,"h":132.578502965,"l":132.0640547165,"c":132.2321158717,"v":153202.5868734833,"t":1726484400}
+{"o":132.2321158717,"h":132.6702890162,"l":131.8294640248,"c":132.0239844806,"v":199565.8349054621,"t":1726488000}
+{"o":132.0239844806,"h":132.5851953903,"l":131.4849939469,"c":132.4953193525,"v":261177.7853359559,"t":1726491600}
+{"o":132.4953193525,"h":132.7053411867,"l":130.3164698673,"c":130.7506355669,"v":342762.04087725,"t":1726495200}
+{"o":130.7506355669,"h":132.3083718976,"l":130.4033763483,"c":131.7998627482,"v":272257.7096796842,"t":1726498800}
+{"o":131.7998627482,"h":132.0557038972,"l":130.7937288507,"c":130.8010334534,"v":226695.5116590723,"t":1726502400}
+{"o":130.8010334534,"h":132.1235147207,"l":129.2738890611,"c":131.8230036304,"v":398777.359540655,"t":1726506000}
+{"o":131.8230036304,"h":131.9149572603,"l":130.3289140262,"c":130.8723670528,"v":213642.3776397597,"t":1726509600}
+{"o":130.8723670528,"h":131.6689673768,"l":130.558814768,"c":131.4587326215,"v":197558.0281360758,"t":1726513200}
+{"o":131.4587326215,"h":131.9295950456,"l":130.4380110675,"c":130.4380110675,"v":189648.1790076921,"t":1726516800}
+{"o":130.4380110675,"h":131.8231240037,"l":130.2988001217,"c":131.8231240037,"v":181240.0605444126,"t":1726520400}
+{"o":131.8231240037,"h":131.8489841785,"l":130.7854151158,"c":130.9920802265,"v":130640.0107419986,"t":1726524000}
+{"o":130.9920802265,"h":132.3271357452,"l":130.9920802265,"c":131.8603938911,"v":143205.1496871476,"t":1726527600}
+{"o":131.8603938911,"h":132.3206670165,"l":131.0529814057,"c":131.0986107047,"v":171874.2407408855,"t":1726531200}
+{"o":131.0986107047,"h":131.5569169734,"l":130.6853858139,"c":130.8834200019,"v":176024.2505118261,"t":1726534800}
+{"o":130.8834200019,"h":131.8562409517,"l":130.5502566912,"c":131.1605716881,"v":211914.508280452,"t":1726538400}
+{"o":131.1605716881,"h":131.8055142762,"l":131.0674922674,"c":131.4912696278,"v":136529.0188325139,"t":1726542000}
+{"o":131.4912696278,"h":131.8546975773,"l":131.0847248963,"c":131.6654414406,"v":117626.9156377493,"t":1726545600}
+{"o":131.6654414406,"h":133.2127524933,"l":131.6470698917,"c":132.9339872161,"v":168165.3408579489,"t":1726549200}
+{"o":132.9339872161,"h":133.0491795447,"l":132.3187021322,"c":132.3632630973,"v":170387.1225181049,"t":1726552800}
+{"o":132.3632630973,"h":132.7913781466,"l":132.2365484077,"c":132.610386334,"v":178300.1584873454,"t":1726556400}
+{"o":132.610386334,"h":133.1785928007,"l":132.610386334,"c":132.8197868183,"v":148708.7373733557,"t":1726560000}
+{"o":132.8197868183,"h":133.1659396889,"l":132.1006701481,"c":132.879096252,"v":172136.5607817299,"t":1726563600}
+{"o":132.879096252,"h":133.7094783466,"l":132.6297568837,"c":133.1082866466,"v":194385.8190794266,"t":1726567200}
+{"o":133.1082866466,"h":133.4793666312,"l":132.1843259756,"c":132.2510398366,"v":182562.1202249324,"t":1726570800}
+{"o":132.2510398366,"h":132.8598128858,"l":131.8349462714,"c":132.7361591416,"v":200104.7534031752,"t":1726574400}
+{"o":132.7361591416,"h":133.0488903431,"l":131.314239793,"c":131.5492174841,"v":259591.0241771087,"t":1726578000}
+{"o":131.5492174841,"h":135.2580472435,"l":131.3625469204,"c":133.8861173083,"v":533496.8475926628,"t":1726581600}
+{"o":133.8861173083,"h":136.6096789791,"l":133.8355361622,"c":135.0256635697,"v":403459.2337985967,"t":1726585200}
+{"o":135.0256635697,"h":135.3190174646,"l":132.4479233789,"c":132.7734547366,"v":396492.5567521174,"t":1726588800}
+{"o":132.7734547366,"h":134.0642848711,"l":132.5534847865,"c":133.5360002431,"v":274097.504193137,"t":1726592400}
+{"o":133.5360002431,"h":133.8488717375,"l":132.3836372752,"c":132.8693485149,"v":220867.0654095718,"t":1726596000}
+{"o":132.8693485149,"h":133.1906230616,"l":131.4433889849,"c":132.5687948027,"v":262626.5499834783,"t":1726599600}
+{"o":132.5687948027,"h":133.0306915748,"l":132.1498067762,"c":132.3389726051,"v":235274.754596961,"t":1726603200}
+{"o":132.3389726051,"h":133.1076060698,"l":132.3271453985,"c":132.8958907761,"v":176031.7632991266,"t":1726606800}
+{"o":132.8958907761,"h":132.8958907761,"l":132.0538763796,"c":132.0909603484,"v":172363.1512523709,"t":1726610400}
+{"o":132.0909603484,"h":132.0909603484,"l":131.5529328267,"c":131.9244650337,"v":153981.0640129454,"t":1726614000}
+{"o":131.9244650337,"h":132.004066785,"l":130.6071119502,"c":131.6761388347,"v":199114.3924569913,"t":1726617600}
+{"o":131.6761388347,"h":131.9886596993,"l":131.0509062465,"c":131.2942021164,"v":182273.8558090432,"t":1726621200}
+{"o":131.2942021164,"h":132.0719128984,"l":131.149207482,"c":132.0719128984,"v":156953.7797863383,"t":1726624800}
+{"o":132.0719128984,"h":132.5343000678,"l":132.0060406543,"c":132.0473450065,"v":198515.4870375804,"t":1726628400}
+{"o":132.0473450065,"h":132.2114207159,"l":130.9782698555,"c":131.4753158252,"v":188683.45898218,"t":1726632000}
+{"o":131.4753158252,"h":131.5460074773,"l":130.9875546217,"c":131.3723267913,"v":132508.1143815232,"t":1726635600}
+{"o":131.3723267913,"h":131.749038523,"l":130.3601443521,"c":131.6344493924,"v":432249.5560864453,"t":1726639200}
+{"o":131.6344493924,"h":131.9054873129,"l":131.5100320717,"c":131.7018570846,"v":219916.6379055518,"t":1726642800}
+{"o":131.7018570846,"h":131.7055412087,"l":130.9683091001,"c":131.1074683555,"v":162009.8183089346,"t":1726646400}
+{"o":131.1074683555,"h":131.187297871,"l":129.5666936972,"c":129.5698738329,"v":215417.1549786046,"t":1726650000}
+{"o":129.5698738329,"h":129.9394907997,"l":128.4315335067,"c":129.7776960901,"v":245898.0244750025,"t":1726653600}
+{"o":129.7776960901,"h":130.2463357878,"l":129.4694805972,"c":129.7749726566,"v":156527.1711323459,"t":1726657200}
+{"o":129.7749726566,"h":130.413926257,"l":129.139986599,"c":130.3001892626,"v":169218.1328662102,"t":1726660800}
+{"o":130.3001892626,"h":130.6974786868,"l":128.5738611805,"c":129.0393167646,"v":232157.5485407336,"t":1726664400}
+{"o":129.0393167646,"h":129.2794297886,"l":128.1379053268,"c":128.3295564476,"v":256174.856608539,"t":1726668000}
+{"o":128.3295564476,"h":128.8526740906,"l":127.4481467211,"c":128.0357563412,"v":295017.3605263049,"t":1726671600}
+{"o":128.0357563412,"h":129.376848959,"l":127.5923685356,"c":129.1937314319,"v":251788.6877377928,"t":1726675200}
+{"o":129.1937314319,"h":130.1130471787,"l":128.2105703031,"c":129.5878356085,"v":247171.4682963306,"t":1726678800}
+{"o":129.5878356085,"h":133.4327572512,"l":129.3254863894,"c":131.7483577799,"v":993510.9764993534,"t":1726682400}
+{"o":131.7483577799,"h":131.7483577799,"l":129.3455218624,"c":129.787887083,"v":535892.0569924222,"t":1726686000}
+{"o":129.787887083,"h":131.2711351854,"l":128.851743314,"c":131.1649469639,"v":256481.159444409,"t":1726689600}
+{"o":131.1649469639,"h":132.0560180128,"l":130.8270015361,"c":131.5650913634,"v":232783.7605334833,"t":1726693200}
+{"o":131.5650913634,"h":132.0739237989,"l":131.1280825625,"c":131.7870496416,"v":201442.2670821541,"t":1726696800}
+{"o":131.7870496416,"h":134.8153578305,"l":131.7870496416,"c":134.6782928268,"v":345527.1565681928,"t":1726700400}
+{"o":134.6782928268,"h":136.854931121,"l":134.6494237613,"c":136.1138533754,"v":548462.5987034597,"t":1726704000}
+{"o":136.1138533754,"h":136.4632537405,"l":135.128859173,"c":135.8758708833,"v":323216.0302961641,"t":1726707600}
+{"o":135.8758708833,"h":137.7178972789,"l":135.4161858842,"c":137.5587370304,"v":278775.09025552,"t":1726711200}
+{"o":137.5587370304,"h":139.0563552089,"l":137.5571791514,"c":138.4376979194,"v":311620.2038055358,"t":1726714800}
+{"o":138.4376979194,"h":139.5270832649,"l":138.1546548489,"c":139.309514576,"v":239445.4341559461,"t":1726718400}
+{"o":139.309514576,"h":139.6699563633,"l":138.6174473072,"c":138.7736348921,"v":232125.0225249619,"t":1726722000}
+{"o":138.7736348921,"h":140.020916349,"l":137.9957206273,"c":138.8828808315,"v":310408.8262425197,"t":1726725600}
+{"o":138.8828808315,"h":139.3649970752,"l":138.5474250545,"c":138.9434713206,"v":275019.5575998524,"t":1726729200}
+{"o":138.9434713206,"h":139.4624077799,"l":138.7806831658,"c":138.811053462,"v":254643.6004329732,"t":1726732800}
+{"o":138.811053462,"h":139.5850282994,"l":138.6449106181,"c":139.0589642813,"v":259666.2577653449,"t":1726736400}
+{"o":139.0589642813,"h":139.8661812482,"l":138.8580201791,"c":138.9880339149,"v":283366.4305906915,"t":1726740000}
+{"o":138.9880339149,"h":140.0565463183,"l":138.9279502215,"c":139.8922838895,"v":296504.5081963822,"t":1726743600}
+{"o":139.8922838895,"h":141.3019930502,"l":139.5365647294,"c":140.9915234341,"v":496591.2926453676,"t":1726747200}
+{"o":140.9915234341,"h":142.1543885323,"l":140.4969544899,"c":140.8940342383,"v":384029.2703477412,"t":1726750800}
+{"o":140.8940342383,"h":142.3608668017,"l":140.8668549718,"c":141.3415359489,"v":388409.0319423664,"t":1726754400}
+{"o":141.3415359489,"h":143.4563440281,"l":141.1277213238,"c":143.4040171299,"v":334530.0560778732,"t":1726758000}
+{"o":143.4040171299,"h":144.8202714063,"l":142.9082856882,"c":143.7147301351,"v":400744.8295770093,"t":1726761600}
+{"o":143.7147301351,"h":144.2309373529,"l":142.9916951325,"c":143.5707831676,"v":290006.9059075207,"t":1726765200}
+{"o":143.5707831676,"h":144.5860070066,"l":143.5163538674,"c":144.106080453,"v":287715.716358386,"t":1726768800}
+{"o":144.106080453,"h":144.4476436143,"l":143.3891038468,"c":143.4473505838,"v":247078.6545042784,"t":1726772400}
+{"o":143.4473505838,"h":144.2392694301,"l":143.3196650747,"c":144.0833412048,"v":218542.6962845103,"t":1726776000}
+{"o":144.0833412048,"h":144.1527671556,"l":142.0733510524,"c":142.1520592077,"v":218973.8373564253,"t":1726779600}
+{"o":142.1520592077,"h":143.2287926973,"l":141.5139084412,"c":142.8349065403,"v":256071.7755424831,"t":1726783200}
+{"o":142.8349065403,"h":143.3917778842,"l":142.5467824943,"c":143.2490873559,"v":236375.5192392594,"t":1726786800}
+{"o":143.2490873559,"h":143.8864779825,"l":142.118804774,"c":142.2008310225,"v":267174.7953040479,"t":1726790400}
+{"o":142.2008310225,"h":142.9383918478,"l":141.5695327405,"c":142.5368494461,"v":225974.2590435936,"t":1726794000}
+{"o":142.5368494461,"h":142.9172274324,"l":141.5857017502,"c":142.8537729545,"v":197149.8609919136,"t":1726797600}
+{"o":142.8537729545,"h":145.038119871,"l":142.7258924192,"c":145.038119871,"v":255247.502098117,"t":1726801200}
+{"o":145.038119871,"h":149.1968819201,"l":144.844745083,"c":148.5551350418,"v":534472.2159187,"t":1726804800}
+{"o":148.5551350418,"h":150.4246497899,"l":147.690985843,"c":148.7662703916,"v":359048.1288982479,"t":1726808400}
+{"o":148.7662703916,"h":152.7997892614,"l":148.1455216019,"c":151.87268021,"v":408759.0274285384,"t":1726812000}
+{"o":151.87268021,"h":151.950361727,"l":149.9674587644,"c":151.4509867915,"v":366784.6640161547,"t":1726815600}
+{"o":151.4509867915,"h":152.7978975709,"l":150.3513794539,"c":151.2248620822,"v":579761.0398800228,"t":1726819200}
+{"o":151.2248620822,"h":152.2272079638,"l":150.9433950976,"c":151.4249873429,"v":238573.141606812,"t":1726822800}
+{"o":151.4249873429,"h":152.2414991613,"l":150.6366859473,"c":152.0125710511,"v":248161.074281353,"t":1726826400}
+{"o":152.0125710511,"h":152.0888402333,"l":150.4878412176,"c":150.982183242,"v":278571.1957013346,"t":1726830000}
+{"o":150.982183242,"h":151.5842300303,"l":150.1229711588,"c":150.8494815309,"v":256980.4353673847,"t":1726833600}
+{"o":150.8494815309,"h":151.0395467231,"l":147.048810454,"c":147.6529382242,"v":425973.1703595301,"t":1726837200}
+{"o":147.6529382242,"h":149.6832905598,"l":146.2707608763,"c":148.2170989055,"v":418557.722809366,"t":1726840800}
+{"o":148.2170989055,"h":149.1532008309,"l":147.1484403849,"c":148.2665439274,"v":302645.5952811617,"t":1726844400}
+{"o":148.2665439274,"h":148.9286904268,"l":147.4260913169,"c":148.071921029,"v":263385.5062028056,"t":1726848000}
+{"o":148.071921029,"h":148.3912562045,"l":146.1193493492,"c":146.2560853354,"v":313608.6139185239,"t":1726851600}
+{"o":146.2560853354,"h":146.7923771483,"l":145.1851577735,"c":146.6188440148,"v":280603.1646580089,"t":1726855200}
+{"o":146.6188440148,"h":147.7516946479,"l":146.3358220412,"c":147.0546647939,"v":216469.533558083,"t":1726858800}
+{"o":147.0546647939,"h":147.6901207601,"l":146.7596891671,"c":147.0405017251,"v":176212.9270634223,"t":1726862400}
+{"o":147.0405017251,"h":148.8389038278,"l":146.9985985176,"c":147.6552686699,"v":232677.7401503889,"t":1726866000}
+{"o":147.6552686699,"h":148.1803968678,"l":147.2532747982,"c":147.5735090192,"v":159089.4673334328,"t":1726869600}
+{"o":147.5735090192,"h":147.5836247208,"l":146.6770449973,"c":147.0242130022,"v":180767.9549046926,"t":1726873200}
+{"o":147.0242130022,"h":148.4100046064,"l":145.954162158,"c":147.5338686891,"v":286994.9944794967,"t":1726876800}
+{"o":147.5338686891,"h":147.7978307225,"l":145.6944900705,"c":145.8029903302,"v":228545.2161299629,"t":1726880400}
+{"o":145.8029903302,"h":146.3016344694,"l":145.3669343804,"c":145.9767022505,"v":204232.3213535952,"t":1726884000}
+{"o":145.9767022505,"h":147.015892299,"l":145.7770895568,"c":146.4522453614,"v":187484.9573814929,"t":1726887600}
+{"o":146.4522453614,"h":146.6109628163,"l":145.0339054529,"c":145.7361329814,"v":208809.7696662037,"t":1726891200}
+{"o":145.7361329814,"h":146.4694830868,"l":145.5516666986,"c":146.3787939419,"v":213292.5454453903,"t":1726894800}
+{"o":146.3787939419,"h":147.613225118,"l":146.1279566959,"c":147.2889664952,"v":162883.6874240669,"t":1726898400}
+{"o":147.2889664952,"h":148.1771905633,"l":147.1060305557,"c":147.832690199,"v":156672.1965623419,"t":1726902000}
+{"o":147.832690199,"h":148.3840560944,"l":147.3573338197,"c":147.5213552593,"v":141522.2828707052,"t":1726905600}
+{"o":147.5213552593,"h":148.1462614889,"l":147.419184838,"c":147.8880894471,"v":151862.3619085297,"t":1726909200}
+{"o":147.8880894471,"h":147.9547967606,"l":146.8575708353,"c":147.2711959943,"v":140531.9146534171,"t":1726912800}
+{"o":147.2711959943,"h":147.7528215288,"l":147.1492839732,"c":147.6121526683,"v":147581.129496637,"t":1726916400}
+{"o":147.6121526683,"h":147.906825421,"l":147.1462204911,"c":147.886168831,"v":124117.1880499788,"t":1726920000}
+{"o":147.886168831,"h":149.0579753782,"l":147.4219184371,"c":148.933778426,"v":168734.6176184473,"t":1726923600}
+{"o":148.933778426,"h":149.8571332703,"l":148.6841187565,"c":149.4705356672,"v":222932.3178818364,"t":1726927200}
+{"o":149.4705356672,"h":149.5361800763,"l":147.883368406,"c":148.0971588628,"v":213691.679556611,"t":1726930800}
+{"o":148.0971588628,"h":148.606678396,"l":147.6567676975,"c":148.301786588,"v":303460.7054913969,"t":1726934400}
+{"o":148.301786588,"h":148.9499901478,"l":147.9822910724,"c":148.5709835565,"v":204255.1743302244,"t":1726938000}
+{"o":148.5709835565,"h":149.2337192284,"l":148.1928082699,"c":148.208753501,"v":182793.0825534731,"t":1726941600}
+{"o":148.208753501,"h":148.6012091682,"l":147.7035526857,"c":147.796560815,"v":267970.8137848764,"t":1726945200}
+{"o":147.796560815,"h":148.2891587485,"l":147.6830970318,"c":148.0342141676,"v":159827.3886706595,"t":1726948800}
+{"o":148.0342141676,"h":148.6117051345,"l":147.8271864105,"c":148.2698397546,"v":151622.3506345803,"t":1726952400}
+{"o":148.2698397546,"h":149.0114778774,"l":148.2391934443,"c":149.0114778774,"v":129999.6276699187,"t":1726956000}
+{"o":149.0114778774,"h":150.2791736982,"l":148.7041403044,"c":149.8342687774,"v":170434.7524506552,"t":1726959600}
+{"o":149.8342687774,"h":150.3693623576,"l":148.5992732837,"c":149.3662235764,"v":196936.7710134303,"t":1726963200}
+{"o":149.3662235764,"h":149.3927210167,"l":148.1357284662,"c":148.3103202914,"v":149641.6209865331,"t":1726966800}
+{"o":148.3103202914,"h":148.5158932763,"l":147.5348082999,"c":148.0832281325,"v":226767.0222896033,"t":1726970400}
+{"o":148.0832281325,"h":148.7133308193,"l":147.8951513387,"c":148.5562483246,"v":149503.7688198484,"t":1726974000}
+{"o":148.5562483246,"h":149.4399696558,"l":148.4541733461,"c":148.9137232444,"v":154513.5870767329,"t":1726977600}
+{"o":148.9137232444,"h":148.9706202273,"l":147.579885556,"c":147.6405790784,"v":157522.3047636373,"t":1726981200}
+{"o":147.6405790784,"h":148.0211905842,"l":146.8099700554,"c":146.9639452844,"v":138076.9036440523,"t":1726984800}
+{"o":146.9639452844,"h":147.6137518357,"l":146.8451840251,"c":147.6137518357,"v":117024.1598243802,"t":1726988400}
+{"o":147.6137518357,"h":148.0227166741,"l":147.320977592,"c":147.7097430338,"v":145264.5691577633,"t":1726992000}
+{"o":147.7097430338,"h":147.7742168196,"l":145.3996021442,"c":145.4195272276,"v":219188.5499591023,"t":1726995600}
+{"o":145.4195272276,"h":145.9780443951,"l":144.8269376379,"c":145.4804737478,"v":162343.667043581,"t":1726999200}
+{"o":145.4804737478,"h":145.5868985896,"l":144.5498931905,"c":145.2829277732,"v":167396.3010342932,"t":1727002800}
+{"o":145.2829277732,"h":145.6074661097,"l":144.861428256,"c":145.2269022815,"v":148256.9976332527,"t":1727006400}
+{"o":145.2269022815,"h":145.4079248689,"l":143.7387313963,"c":144.1030583879,"v":180627.1869954279,"t":1727010000}
+{"o":144.1030583879,"h":144.5443370045,"l":143.0499196988,"c":143.7586528024,"v":216768.4120656363,"t":1727013600}
+{"o":143.7586528024,"h":144.2696662044,"l":143.4756090187,"c":143.5581886894,"v":189659.4523588106,"t":1727017200}
+{"o":143.5581886894,"h":144.277684748,"l":142.8244864207,"c":143.9795122323,"v":188028.8172013552,"t":1727020800}
+{"o":143.9795122323,"h":145.8524059701,"l":143.9525026445,"c":145.46923176,"v":217258.0713883371,"t":1727024400}
+{"o":145.46923176,"h":145.4947405995,"l":144.1823192831,"c":144.5722084842,"v":170469.5590933667,"t":1727028000}
+{"o":144.5722084842,"h":145.305262127,"l":143.7123585517,"c":145.0746976598,"v":173099.7438767911,"t":1727031600}
+{"o":145.0746976598,"h":145.6421905781,"l":144.6802162105,"c":144.8219595848,"v":203193.3004005073,"t":1727035200}
+{"o":144.8219595848,"h":145.4069723198,"l":142.1805916779,"c":142.3182186983,"v":227774.7137578554,"t":1727038800}
+{"o":142.3182186983,"h":146.1692062331,"l":141.5809911341,"c":145.9234238093,"v":443604.2067142695,"t":1727042400}
+{"o":145.9234238093,"h":146.1638525149,"l":144.6251893031,"c":145.0606361724,"v":249720.7093634137,"t":1727046000}
+{"o":145.0606361724,"h":146.8962782143,"l":142.5756200367,"c":145.9804452971,"v":363786.5718500181,"t":1727049600}
+{"o":145.9804452971,"h":147.9370015294,"l":145.8149468928,"c":147.1137434082,"v":366701.9558842335,"t":1727053200}
+{"o":147.1137434082,"h":147.4120597853,"l":146.2739966695,"c":147.1228734587,"v":229042.3209343755,"t":1727056800}
+{"o":147.1228734587,"h":150.004599771,"l":147.0203853429,"c":148.2121703509,"v":361694.4066299315,"t":1727060400}
+{"o":148.2121703509,"h":148.6431642088,"l":146.9709721422,"c":147.4459698269,"v":225971.4686133938,"t":1727064000}
+{"o":147.4459698269,"h":147.5860706316,"l":146.4305229253,"c":147.0964983292,"v":207053.6791386901,"t":1727067600}
+{"o":147.0964983292,"h":147.7475342776,"l":146.850451473,"c":147.3733523622,"v":189849.4968465608,"t":1727071200}
+{"o":147.3733523622,"h":147.4918643914,"l":145.5583332428,"c":145.9292646819,"v":260619.9883283095,"t":1727074800}
+{"o":145.9292646819,"h":146.0374904357,"l":143.8282126263,"c":144.0942970595,"v":306850.0567207352,"t":1727078400}
+{"o":144.0942970595,"h":145.4489848131,"l":144.0061473975,"c":145.1726567374,"v":289260.9325213977,"t":1727082000}
+{"o":145.1726567374,"h":145.2617994628,"l":143.8831091175,"c":144.3189400734,"v":257752.2198295562,"t":1727085600}
+{"o":144.3189400734,"h":144.4447555663,"l":143.4950191705,"c":143.9778550572,"v":230592.9579009931,"t":1727089200}
+{"o":143.9778550572,"h":144.0636460088,"l":142.9940836149,"c":143.521888006,"v":247902.5509685866,"t":1727092800}
+{"o":143.521888006,"h":144.2032953655,"l":142.9922353836,"c":143.4891108284,"v":322163.4182061571,"t":1727096400}
+{"o":143.4891108284,"h":145.8319278152,"l":143.2270419474,"c":144.1638842078,"v":433467.0809309945,"t":1727100000}
+{"o":144.1638842078,"h":145.3481177611,"l":143.1476509989,"c":144.6749496766,"v":320594.4815774839,"t":1727103600}
+{"o":144.6749496766,"h":145.4207531987,"l":143.404864601,"c":143.5924362935,"v":364144.5642686766,"t":1727107200}
+{"o":143.5924362935,"h":144.1152707088,"l":143.1587857966,"c":143.8713894618,"v":268969.0269662588,"t":1727110800}
+{"o":143.8713894618,"h":144.7049059756,"l":143.8019033321,"c":144.3418923279,"v":219345.7867523902,"t":1727114400}
+{"o":144.3418923279,"h":144.6183211819,"l":143.5834600925,"c":143.7234835383,"v":277145.2179220399,"t":1727118000}
+{"o":143.7234835383,"h":144.1107122061,"l":143.4302376086,"c":143.7789179524,"v":232167.9402287941,"t":1727121600}
+{"o":143.7789179524,"h":144.7530220245,"l":142.9255036513,"c":144.5407422692,"v":487689.0916307833,"t":1727125200}
+{"o":144.5407422692,"h":144.9207656003,"l":144.1078766099,"c":144.8077676612,"v":231446.9953544448,"t":1727128800}
+{"o":144.8077676612,"h":145.618121537,"l":144.4327756242,"c":145.198029373,"v":201915.6408377808,"t":1727132400}
+{"o":145.198029373,"h":145.6138493755,"l":143.5219461576,"c":144.2905508853,"v":343941.0741156017,"t":1727136000}
+{"o":144.2905508853,"h":145.5821269718,"l":143.5743591499,"c":144.8455405551,"v":313424.570417855,"t":1727139600}
+{"o":144.8455405551,"h":147.1651431104,"l":143.7483658147,"c":147.0125092474,"v":368276.5522910785,"t":1727143200}
+{"o":147.0125092474,"h":147.255052128,"l":146.2326510496,"c":146.9913267607,"v":259692.0571185666,"t":1727146800}
+{"o":146.9913267607,"h":147.569186588,"l":145.7598632467,"c":145.9871947172,"v":232438.3060554551,"t":1727150400}
+{"o":145.9871947172,"h":146.9829146511,"l":145.8713594369,"c":146.6735396441,"v":233087.8931824499,"t":1727154000}
+{"o":146.6735396441,"h":147.111767378,"l":146.1926947868,"c":146.675932875,"v":213561.6566788736,"t":1727157600}
+{"o":146.675932875,"h":147.750385743,"l":146.4962764579,"c":147.5424760365,"v":229577.0166037941,"t":1727161200}
+{"o":147.5424760365,"h":149.1924600026,"l":147.4571498035,"c":148.7258335279,"v":344157.9205662491,"t":1727164800}
+{"o":148.7258335279,"h":149.1231082025,"l":146.9100590417,"c":146.9589720144,"v":269539.654021175,"t":1727168400}
+{"o":146.9589720144,"h":147.5829186928,"l":146.7252782184,"c":147.1243491302,"v":236457.8320929542,"t":1727172000}
+{"o":147.1243491302,"h":147.1940057275,"l":146.3722069637,"c":146.8726254401,"v":251792.8768569092,"t":1727175600}
+{"o":146.8726254401,"h":148.7264033214,"l":146.8573071026,"c":147.7436200677,"v":300187.1532608921,"t":1727179200}
+{"o":147.7436200677,"h":148.9319562908,"l":147.3827852109,"c":147.826827194,"v":331132.1228917178,"t":1727182800}
+{"o":147.826827194,"h":147.9041097785,"l":144.6088659057,"c":146.1476382808,"v":611400.8198724489,"t":1727186400}
+{"o":146.1476382808,"h":146.5866464986,"l":145.3365495563,"c":145.9131236729,"v":307901.5749461979,"t":1727190000}
+{"o":145.9131236729,"h":147.0713399894,"l":145.7528299729,"c":146.8768582083,"v":336565.217925279,"t":1727193600}
+{"o":146.8768582083,"h":148.8692093615,"l":146.7346137789,"c":147.8417828994,"v":459107.3702044719,"t":1727197200}
+{"o":147.8417828994,"h":148.2805300155,"l":146.990529686,"c":147.5259110835,"v":342956.9671248409,"t":1727200800}
+{"o":147.5259110835,"h":149.8017073011,"l":147.1124747726,"c":148.8949489498,"v":342494.6980122506,"t":1727204400}
+{"o":148.8949489498,"h":150.135804875,"l":148.5312836703,"c":148.9371726737,"v":505433.0559417877,"t":1727208000}
+{"o":148.9371726737,"h":149.382502082,"l":148.5313583576,"c":149.1503098068,"v":296826.1472093279,"t":1727211600}
+{"o":149.1503098068,"h":154.3874792882,"l":149.1503098068,"c":153.7945505703,"v":560068.3150329224,"t":1727215200}
+{"o":153.7945505703,"h":154.271200074,"l":152.7613075867,"c":153.1750519624,"v":403159.2187412931,"t":1727218800}
+{"o":153.1750519624,"h":154.0076777625,"l":152.1387035653,"c":152.393079839,"v":332833.4641598823,"t":1727222400}
+{"o":152.393079839,"h":154.3368291212,"l":152.2309736972,"c":152.9324440107,"v":360529.8594213178,"t":1727226000}
+{"o":152.9324440107,"h":153.1661894942,"l":151.9318649231,"c":151.9849775284,"v":328932.2592096272,"t":1727229600}
+{"o":151.9849775284,"h":152.898156646,"l":151.4986128187,"c":152.4588109846,"v":282089.2439832627,"t":1727233200}
+{"o":152.4588109846,"h":152.6600063567,"l":151.0473088237,"c":151.0700410887,"v":364806.6307171692,"t":1727236800}
+{"o":151.0700410887,"h":151.7451481353,"l":150.6301245977,"c":150.7071649999,"v":304930.3226918795,"t":1727240400}
+{"o":150.7071649999,"h":150.9395621019,"l":149.853455473,"c":150.1760116837,"v":326577.2737712038,"t":1727244000}
+{"o":150.1760116837,"h":150.4245418927,"l":149.1057334554,"c":150.1716832043,"v":303468.5614179493,"t":1727247600}
+{"o":150.1716832043,"h":150.8222238116,"l":150.0698946405,"c":150.6969730566,"v":263801.3760315498,"t":1727251200}
+{"o":150.6969730566,"h":151.0422776861,"l":150.1891668963,"c":150.2723226959,"v":234251.6133456321,"t":1727254800}
+{"o":150.2723226959,"h":150.8790109392,"l":149.8496320227,"c":150.4518981871,"v":304612.00625471,"t":1727258400}
+{"o":150.4518981871,"h":151.4207100783,"l":150.3264326451,"c":151.3914536826,"v":271355.967916473,"t":1727262000}
+{"o":151.3914536826,"h":151.443123744,"l":150.2542779987,"c":150.3396603781,"v":273738.1447116752,"t":1727265600}
+{"o":150.3396603781,"h":151.3272051168,"l":150.1180494168,"c":151.1824955393,"v":374773.8168404454,"t":1727269200}
+{"o":151.1824955393,"h":152.3391255415,"l":151.0539729562,"c":152.2057660136,"v":717502.1836413302,"t":1727272800}
+{"o":152.2057660136,"h":153.3945960829,"l":150.7558592406,"c":150.8371864984,"v":510573.0065744256,"t":1727276400}
+{"o":150.8371864984,"h":152.3916779674,"l":150.6646613556,"c":151.9354576204,"v":542435.6046440329,"t":1727280000}
+{"o":151.9354576204,"h":152.1442376266,"l":149.2801421838,"c":149.8409958684,"v":485257.4523724749,"t":1727283600}
+{"o":149.8409958684,"h":150.9967589715,"l":149.6560913063,"c":150.9682367559,"v":366620.6997161565,"t":1727287200}
+{"o":150.9682367559,"h":151.6018629647,"l":150.3081743527,"c":150.3995181145,"v":385071.1675136241,"t":1727290800}
+{"o":150.3995181145,"h":151.3274510416,"l":150.3995181145,"c":150.6876212192,"v":396949.5185274665,"t":1727294400}
+{"o":150.6876212192,"h":150.8070003898,"l":149.8632409397,"c":149.996911754,"v":357448.4795260096,"t":1727298000}
+{"o":149.996911754,"h":150.123961085,"l":148.8857484962,"c":149.5640176086,"v":428967.6340359729,"t":1727301600}
+{"o":149.5640176086,"h":149.618616628,"l":147.6716076283,"c":148.3327611919,"v":447676.321911485,"t":1727305200}
+{"o":148.3327611919,"h":149.0541078213,"l":146.8829705069,"c":147.6575044295,"v":436162.7863057586,"t":1727308800}
+{"o":147.6575044295,"h":148.8066557125,"l":147.296363835,"c":148.7564689872,"v":416691.1386899637,"t":1727312400}
+{"o":148.7564689872,"h":149.6995098702,"l":148.6010444063,"c":149.6592895092,"v":453283.1583278814,"t":1727316000}
+{"o":149.6592895092,"h":149.9831652972,"l":149.1365703327,"c":149.6062685586,"v":361433.2154321672,"t":1727319600}
+{"o":149.6062685586,"h":149.8494489237,"l":149.0845435165,"c":149.4330676042,"v":305016.0432821899,"t":1727323200}
+{"o":149.4330676042,"h":150.735765604,"l":149.2444627087,"c":150.4024790978,"v":372611.2055867286,"t":1727326800}
+{"o":150.4024790978,"h":151.6937156474,"l":150.2901050983,"c":151.0473064462,"v":427462.8452844884,"t":1727330400}
+{"o":151.0473064462,"h":152.3255769844,"l":150.9318584545,"c":152.1730725465,"v":356378.7380649479,"t":1727334000}
+{"o":152.1730725465,"h":152.394505729,"l":151.200905089,"c":151.3402769941,"v":339118.0453943858,"t":1727337600}
+{"o":151.3402769941,"h":151.8757505317,"l":150.9085845163,"c":151.1333943255,"v":314386.569863423,"t":1727341200}
+{"o":151.1333943255,"h":153.7860256205,"l":151.0519020231,"c":153.1952199759,"v":375760.664113697,"t":1727344800}
+{"o":153.1952199759,"h":153.5857501115,"l":152.5556483489,"c":153.3669877161,"v":382495.816693144,"t":1727348400}
+{"o":153.3669877161,"h":154.1067189131,"l":152.6688926986,"c":152.7325575287,"v":386225.8382016562,"t":1727352000}
+{"o":152.7325575287,"h":153.1735700576,"l":151.766665773,"c":152.4788269572,"v":492452.2346562902,"t":1727355600}
+{"o":152.4788269572,"h":156.197572949,"l":152.3896988401,"c":153.8064397925,"v":863570.7516838586,"t":1727359200}
+{"o":153.8064397925,"h":158.4570757947,"l":153.401467011,"c":157.567728594,"v":863162.8727609646,"t":1727362800}
+{"o":157.567728594,"h":158.7593430397,"l":157.0242515348,"c":157.060838709,"v":689253.0247007236,"t":1727366400}
+{"o":157.060838709,"h":158.2417668784,"l":150.438956498,"c":156.0483816972,"v":597723.5188509558,"t":1727370000}
+{"o":156.0483816972,"h":157.4561573864,"l":155.7614925822,"c":157.159516524,"v":474596.8015886923,"t":1727373600}
+{"o":157.159516524,"h":157.4070905094,"l":155.9500616382,"c":155.970980248,"v":390281.0335720592,"t":1727377200}
+{"o":155.970980248,"h":156.5109874012,"l":154.8553652177,"c":155.0089695667,"v":589705.9720006778,"t":1727380800}
+{"o":155.0089695667,"h":156.3830608018,"l":154.907904372,"c":155.9265681852,"v":447016.7216174508,"t":1727384400}
+{"o":155.9265681852,"h":156.8422882294,"l":155.8343272867,"c":156.782423889,"v":404425.2945591059,"t":1727388000}
+{"o":156.782423889,"h":156.7959082311,"l":154.415253008,"c":155.9781306156,"v":417931.029833481,"t":1727391600}
+{"o":155.9781306156,"h":156.8600493462,"l":155.2674007777,"c":156.7033867909,"v":488065.6221299553,"t":1727395200}
+{"o":156.7033867909,"h":156.7144355787,"l":154.7296503567,"c":155.3458419673,"v":420164.5671344475,"t":1727398800}
+{"o":155.3458419673,"h":155.7426059391,"l":154.363184612,"c":154.674153662,"v":423399.234795135,"t":1727402400}
+{"o":154.674153662,"h":156.2517552781,"l":154.4266040296,"c":156.1710042384,"v":540126.4966041475,"t":1727406000}
+{"o":156.1710042384,"h":157.692775795,"l":156.080010897,"c":157.3408880029,"v":496662.8737945142,"t":1727409600}
+{"o":157.3408880029,"h":157.9151294682,"l":156.6185420866,"c":157.7731738491,"v":467875.1042523632,"t":1727413200}
+{"o":157.7731738491,"h":159.3479276825,"l":157.644776084,"c":158.1562240402,"v":590546.628551217,"t":1727416800}
+{"o":158.1562240402,"h":159.386830904,"l":157.2808797296,"c":157.915760728,"v":451743.0178053748,"t":1727420400}
+{"o":157.915760728,"h":159.3949718709,"l":157.8579645474,"c":158.728098599,"v":518231.5873607571,"t":1727424000}
+{"o":158.728098599,"h":159.7089447799,"l":158.1757523012,"c":158.301889086,"v":500755.213328662,"t":1727427600}
+{"o":158.301889086,"h":159.2772100241,"l":156.4282398386,"c":156.4786441891,"v":465344.577410055,"t":1727431200}
+{"o":156.4786441891,"h":157.1496683946,"l":156.0705423563,"c":156.488694163,"v":390180.9828505581,"t":1727434800}
+{"o":156.488694163,"h":158.0340868007,"l":155.9771572334,"c":157.7246519801,"v":544726.1871329282,"t":1727438400}
+{"o":157.7246519801,"h":157.8445196503,"l":156.1196963391,"c":157.4481811817,"v":556243.4643775661,"t":1727442000}
+{"o":157.4481811817,"h":161.5111593836,"l":157.1400864051,"c":160.4706405545,"v":1026316.7560613914,"t":1727445600}
+{"o":160.4706405545,"h":161.766390459,"l":159.4885610562,"c":159.5653920566,"v":917019.1723374588,"t":1727449200}
+{"o":159.5653920566,"h":160.1018764707,"l":158.4402489922,"c":159.8519598685,"v":816525.3762647415,"t":1727452800}
+{"o":159.8519598685,"h":159.8927515883,"l":157.551881494,"c":158.3301339454,"v":683233.4471152714,"t":1727456400}
+{"o":158.3301339454,"h":158.9356191099,"l":157.5575519253,"c":158.9190982137,"v":559202.8754324021,"t":1727460000}
+{"o":158.9190982137,"h":159.2631159131,"l":157.6615904891,"c":158.0398495518,"v":539234.3791280625,"t":1727463600}
+{"o":158.0398495518,"h":158.965480238,"l":157.7517768221,"c":158.4847306982,"v":491385.3791924582,"t":1727467200}
+{"o":158.4847306982,"h":158.8154716455,"l":157.9124379116,"c":158.128393012,"v":446361.6912742486,"t":1727470800}
+{"o":158.128393012,"h":158.763183351,"l":157.8890524046,"c":158.4929272659,"v":446330.0268570545,"t":1727474400}
+{"o":158.4929272659,"h":158.7345492079,"l":157.8769654844,"c":158.1134363026,"v":368065.8505713277,"t":1727478000}
+{"o":158.1134363026,"h":158.744716306,"l":158.0531485473,"c":158.6416347783,"v":362496.386714917,"t":1727481600}
+{"o":158.6416347783,"h":159.0432083974,"l":158.2001888391,"c":159.0128172743,"v":401722.6366860103,"t":1727485200}
+{"o":159.0128172743,"h":159.8962303287,"l":158.5441865672,"c":159.0977789905,"v":493540.9856251774,"t":1727488800}
+{"o":159.0977789905,"h":159.6446971756,"l":158.6134807005,"c":159.1096165921,"v":443593.4983954348,"t":1727492400}
+{"o":159.1096165921,"h":159.3551604943,"l":158.6286072704,"c":158.8470667892,"v":321951.8935981558,"t":1727496000}
+{"o":158.8470667892,"h":159.0841574385,"l":158.0363693192,"c":158.1130571059,"v":324502.6814542782,"t":1727499600}
+{"o":158.1130571059,"h":158.283233243,"l":156.6749108564,"c":156.8819808819,"v":370137.5684801338,"t":1727503200}
+{"o":156.8819808819,"h":157.3315107116,"l":156.4214099407,"c":156.8073375761,"v":340011.1412627475,"t":1727506800}
+{"o":156.8073375761,"h":156.9403786853,"l":155.744124271,"c":155.832332253,"v":463339.0928907052,"t":1727510400}
+{"o":155.832332253,"h":157.3373446993,"l":155.4908153175,"c":157.2757284939,"v":430128.000278142,"t":1727514000}
+{"o":157.2757284939,"h":158.0415531651,"l":156.9631066752,"c":157.9408720643,"v":393698.6311983294,"t":1727517600}
+{"o":157.9408720643,"h":158.0742847268,"l":157.0502301959,"c":157.5130331092,"v":454395.6727607796,"t":1727521200}
+{"o":157.5130331092,"h":157.7032776124,"l":156.8246412815,"c":157.4577249689,"v":426530.7361193915,"t":1727524800}
+{"o":157.4577249689,"h":157.6548190562,"l":156.6623130705,"c":157.4458546201,"v":360270.4995033076,"t":1727528400}
+{"o":157.4458546201,"h":158.4848701595,"l":157.4373604778,"c":158.3856004815,"v":442781.5378341247,"t":1727532000}
+{"o":158.3856004815,"h":158.4537912332,"l":157.242505949,"c":157.381223731,"v":387781.3405847884,"t":1727535600}
+{"o":157.381223731,"h":157.662364524,"l":156.8589233642,"c":157.0528006201,"v":464346.8016902477,"t":1727539200}
+{"o":157.0528006201,"h":157.8553683361,"l":156.9131451463,"c":157.2313266559,"v":437607.6712286535,"t":1727542800}
+{"o":157.2313266559,"h":157.7295484829,"l":156.9767373313,"c":157.088543605,"v":397069.37788292,"t":1727546400}
+{"o":157.088543605,"h":157.4769793521,"l":156.9714303677,"c":157.1830435279,"v":381474.481415576,"t":1727550000}
+{"o":157.1830435279,"h":157.5084101225,"l":156.8851769734,"c":156.9285809563,"v":329432.2359094072,"t":1727553600}
+{"o":156.9285809563,"h":157.1649841958,"l":156.0442490848,"c":157.1050537642,"v":433629.7737538541,"t":1727557200}
+{"o":157.1050537642,"h":157.4137663059,"l":156.6359302216,"c":157.1491686166,"v":312082.3434097695,"t":1727560800}
+{"o":157.1491686166,"h":157.4003018973,"l":156.6087520236,"c":157.2132430011,"v":311399.8665866589,"t":1727564400}
+{"o":157.2132430011,"h":158.1225316642,"l":156.6863859865,"c":157.2055250912,"v":486807.1260078779,"t":1727568000}
+{"o":157.2055250912,"h":158.4804071127,"l":157.1085322585,"c":158.3771134821,"v":430595.9354766253,"t":1727571600}
+{"o":158.3771134821,"h":159.1734059669,"l":158.0857172865,"c":158.1043786631,"v":541270.0314680696,"t":1727575200}
+{"o":158.1043786631,"h":158.4068850237,"l":157.4180273644,"c":158.2395224402,"v":426408.3754768512,"t":1727578800}
+{"o":158.2395224402,"h":158.4213291896,"l":157.2522940274,"c":157.7254120257,"v":348642.0006131475,"t":1727582400}
+{"o":157.7254120257,"h":158.6326837982,"l":156.706741159,"c":156.706741159,"v":364870.7562602127,"t":1727586000}
+{"o":156.706741159,"h":157.0224278548,"l":155.707880284,"c":155.9404072283,"v":389088.8385446587,"t":1727589600}
+{"o":155.9404072283,"h":156.3902372524,"l":155.5469663332,"c":155.9225518138,"v":406977.4780127114,"t":1727593200}
+{"o":155.9225518138,"h":156.9846189675,"l":155.5532482812,"c":156.4089138388,"v":385839.9023754366,"t":1727596800}
+{"o":156.4089138388,"h":157.1179474297,"l":156.3481146261,"c":156.6009492505,"v":317595.2942413024,"t":1727600400}
+{"o":156.6009492505,"h":156.7852910437,"l":154.8118307658,"c":156.6205536155,"v":356524.442312691,"t":1727604000}
+{"o":156.6205536155,"h":157.3433921436,"l":156.4990500718,"c":157.180966386,"v":359366.6750391627,"t":1727607600}
+{"o":157.180966386,"h":157.7327363897,"l":156.5706635383,"c":156.6612189012,"v":463591.3210052581,"t":1727611200}
+{"o":156.6612189012,"h":158.0281671571,"l":156.0162534941,"c":157.7821793143,"v":518920.822529764,"t":1727614800}
+{"o":157.7821793143,"h":157.9639015334,"l":157.128443367,"c":157.3276592323,"v":499836.0001109272,"t":1727618400}
+{"o":157.3276592323,"h":157.9758332821,"l":156.8314695407,"c":157.734276505,"v":551397.5368138253,"t":1727622000}
+{"o":157.734276505,"h":157.9407694192,"l":157.1198824857,"c":157.8750978984,"v":462901.8065148604,"t":1727625600}
+{"o":157.8750978984,"h":158.6416622196,"l":157.7895436019,"c":158.1505551913,"v":405527.9168561244,"t":1727629200}
+{"o":158.1505551913,"h":158.7657987387,"l":158.0604347242,"c":158.4334034032,"v":353952.6382138729,"t":1727632800}
+{"o":158.4334034032,"h":160.1576607897,"l":158.4334034032,"c":159.9277445794,"v":384952.566208203,"t":1727636400}
+{"o":159.9277445794,"h":161.2400169003,"l":159.631445304,"c":160.7034454034,"v":635872.3915282675,"t":1727640000}
+{"o":160.7034454034,"h":162.2323692442,"l":159.9766980601,"c":160.5539192114,"v":500948.0072878716,"t":1727643600}
+{"o":160.5539192114,"h":161.3123152695,"l":159.40738471,"c":159.4788901701,"v":457613.9592861627,"t":1727647200}
+{"o":159.4788901701,"h":159.7291658561,"l":158.2960989092,"c":158.9245136177,"v":398077.4883124625,"t":1727650800}
+{"o":158.9245136177,"h":159.5051429951,"l":157.1171935812,"c":159.1437931755,"v":578814.3251165543,"t":1727654400}
+{"o":159.1437931755,"h":160.2336180475,"l":157.5099977948,"c":157.6998456125,"v":555417.9676285703,"t":1727658000}
+{"o":157.6998456125,"h":158.2366343675,"l":156.3778329957,"c":156.4712354074,"v":565650.1845056691,"t":1727661600}
+{"o":156.4712354074,"h":157.3648321935,"l":155.6942374308,"c":156.594719104,"v":480939.2706666883,"t":1727665200}
+{"o":156.594719104,"h":156.6278208207,"l":155.6497666179,"c":156.4135975726,"v":328238.5553641362,"t":1727668800}
+{"o":156.4135975726,"h":157.4091282791,"l":156.1795533797,"c":157.3604267771,"v":305213.1170022044,"t":1727672400}
+{"o":157.3604267771,"h":157.9554320836,"l":156.899431808,"c":156.899431808,"v":374941.7206056006,"t":1727676000}
+{"o":156.899431808,"h":158.2126477049,"l":156.8848108416,"c":157.2765022185,"v":336059.6738761549,"t":1727679600}
+{"o":157.2765022185,"h":157.3583627673,"l":156.4142381451,"c":156.8657159752,"v":346586.7285131267,"t":1727683200}
+{"o":156.8657159752,"h":156.9242690239,"l":154.8117837447,"c":154.8664855188,"v":481639.3072113661,"t":1727686800}
+{"o":154.8664855188,"h":155.2929378844,"l":153.6506317771,"c":154.7634073253,"v":412116.5298431618,"t":1727690400}
+{"o":154.7634073253,"h":156.0987881781,"l":154.3013668382,"c":156.0500348487,"v":387605.6719185915,"t":1727694000}
+{"o":156.0500348487,"h":157.3501609917,"l":155.255777658,"c":157.1493581554,"v":395319.9612875561,"t":1727697600}
+{"o":157.1493581554,"h":157.7601906082,"l":156.7800483347,"c":157.1564530974,"v":636306.7237160499,"t":1727701200}
+{"o":157.1564530974,"h":157.7383206236,"l":156.1150616231,"c":156.8155585824,"v":554285.2388406061,"t":1727704800}
+{"o":156.8155585824,"h":157.3433048655,"l":154.5423965919,"c":154.5982518149,"v":502754.0471316053,"t":1727708400}
+{"o":154.5982518149,"h":155.5703391155,"l":154.4740197723,"c":155.1921260912,"v":475226.8089392565,"t":1727712000}
+{"o":155.1921260912,"h":156.0318240902,"l":154.6190182651,"c":156.0113062361,"v":468607.0960985288,"t":1727715600}
+{"o":156.0113062361,"h":156.0999201331,"l":154.3522251356,"c":155.2996660152,"v":520594.6052631464,"t":1727719200}
+{"o":155.2996660152,"h":155.7154964226,"l":154.4686976804,"c":155.427252055,"v":539672.574611697,"t":1727722800}
+{"o":155.427252055,"h":157.2979604981,"l":155.2924642607,"c":157.1267095789,"v":633525.5007414937,"t":1727726400}
+{"o":157.1267095789,"h":157.3480288665,"l":156.0849528642,"c":156.1669446411,"v":379428.2187929278,"t":1727730000}
+{"o":156.1669446411,"h":156.5434739343,"l":154.8077633966,"c":154.8704171391,"v":422895.4105244309,"t":1727733600}
+{"o":154.8704171391,"h":154.9364812771,"l":152.153528129,"c":152.9051321307,"v":528167.3952265327,"t":1727737200}
+{"o":152.9051321307,"h":154.6526069447,"l":151.8490763668,"c":154.5171026083,"v":536167.7442532872,"t":1727740800}
+{"o":154.5171026083,"h":155.0586897514,"l":154.3123426748,"c":154.6851532811,"v":529461.657493513,"t":1727744400}
+{"o":154.6851532811,"h":154.6866842962,"l":153.3434850763,"c":154.216696778,"v":402861.6941784842,"t":1727748000}
+{"o":154.216696778,"h":155.6133590708,"l":154.0847043405,"c":155.4304501124,"v":389385.4652557246,"t":1727751600}
+{"o":155.4304501124,"h":156.2600308735,"l":155.1665537881,"c":156.0575943538,"v":444073.0093560931,"t":1727755200}
+{"o":156.0575943538,"h":156.1701107717,"l":155.4226825178,"c":155.8235037984,"v":368240.9771929931,"t":1727758800}
+{"o":155.8235037984,"h":157.522947012,"l":155.8235037984,"c":157.2465966839,"v":330893.1804740007,"t":1727762400}
+{"o":157.2465966839,"h":157.3588465826,"l":156.5954894673,"c":157.2363438828,"v":348951.8450007353,"t":1727766000}
+{"o":157.2363438828,"h":157.4221788476,"l":156.4067048936,"c":156.8340992889,"v":408311.7558463929,"t":1727769600}
+{"o":156.8340992889,"h":157.7962061146,"l":156.6202670708,"c":157.1821102984,"v":372288.7135459057,"t":1727773200}
+{"o":157.1821102984,"h":157.7925603466,"l":156.9548492903,"c":157.5423213223,"v":401571.0077357867,"t":1727776800}
+{"o":157.5423213223,"h":157.7687286111,"l":156.8482104713,"c":156.9224675503,"v":330374.755406257,"t":1727780400}
+{"o":156.9224675503,"h":157.4112105678,"l":156.2179613668,"c":156.4949006371,"v":369488.0302362024,"t":1727784000}
+{"o":156.4949006371,"h":156.6098089891,"l":152.8215862442,"c":154.0725852799,"v":732685.4952683776,"t":1727787600}
+{"o":154.0725852799,"h":154.8508920704,"l":150.2438964784,"c":151.144058765,"v":941298.8209568652,"t":1727791200}
+{"o":151.144058765,"h":151.352896918,"l":143.3972639597,"c":149.9637572209,"v":1285415.8956177647,"t":1727794800}
+{"o":149.9637572209,"h":150.3750283146,"l":146.8574936784,"c":148.8187235451,"v":900274.2028306088,"t":1727798400}
+{"o":148.8187235451,"h":148.8187235451,"l":142.9722219932,"c":147.9914875527,"v":1408067.8406910608,"t":1727802000}
+{"o":147.9914875527,"h":149.8714027201,"l":147.1242189705,"c":147.7515813989,"v":729432.4449190674,"t":1727805600}
+{"o":147.7515813989,"h":148.162015287,"l":145.6167234213,"c":145.8148839599,"v":560839.8255457068,"t":1727809200}
+{"o":145.8148839599,"h":146.3310057036,"l":142.6616131429,"c":145.554299413,"v":1013849.0764805265,"t":1727812800}
+{"o":145.554299413,"h":146.8270811726,"l":144.5787638964,"c":146.6676101464,"v":523088.4564037903,"t":1727816400}
+{"o":146.6676101464,"h":146.6676101464,"l":144.2336983574,"c":145.0716839467,"v":420851.5969294764,"t":1727820000}
+{"o":145.0716839467,"h":145.8547978027,"l":144.5029688289,"c":145.5037399105,"v":425233.2074882905,"t":1727823600}
+{"o":145.5037399105,"h":145.9502229619,"l":143.8089956077,"c":144.9376893824,"v":507444.1722121454,"t":1727827200}
+{"o":144.9376893824,"h":146.7094695415,"l":144.6700535054,"c":146.5596571038,"v":512993.819757227,"t":1727830800}
+{"o":146.5596571038,"h":147.8049683349,"l":146.1087852747,"c":147.7372447412,"v":410709.8955219059,"t":1727834400}
+{"o":147.7372447412,"h":148.4326124836,"l":147.4456170858,"c":147.6064592806,"v":389414.0505393405,"t":1727838000}
+{"o":147.6064592806,"h":147.6354117194,"l":146.8749966302,"c":147.0356094993,"v":344584.8047211455,"t":1727841600}
+{"o":147.0356094993,"h":147.5370393224,"l":146.6006605383,"c":147.0751257198,"v":379461.6558907918,"t":1727845200}
+{"o":147.0751257198,"h":149.7638882081,"l":146.7132211065,"c":148.7611452287,"v":492432.7707097748,"t":1727848800}
+{"o":148.7611452287,"h":149.1622061402,"l":148.0568275001,"c":148.1788642156,"v":409098.396324633,"t":1727852400}
+{"o":148.1788642156,"h":148.8991992592,"l":147.5841499858,"c":148.4803943029,"v":423584.8590046134,"t":1727856000}
+{"o":148.4803943029,"h":148.5728352753,"l":146.1601027224,"c":146.4237247577,"v":531768.7779774304,"t":1727859600}
+{"o":146.4237247577,"h":147.6595716817,"l":146.0776419785,"c":146.1907728965,"v":464297.9186635615,"t":1727863200}
+{"o":146.1907728965,"h":147.0835352529,"l":145.5559528185,"c":146.4956020985,"v":480109.8627552761,"t":1727866800}
+{"o":146.4956020985,"h":146.5883983197,"l":144.0266190458,"c":144.3572591114,"v":588582.8454799355,"t":1727870400}
+{"o":144.3572591114,"h":146.6777177784,"l":143.1377906856,"c":146.3686741792,"v":677367.1635594112,"t":1727874000}
+{"o":146.3686741792,"h":147.3913705471,"l":145.5607639772,"c":145.6970989439,"v":818027.0286816261,"t":1727877600}
+{"o":145.6970989439,"h":148.1210926682,"l":145.614732221,"c":147.957866359,"v":681595.9668469803,"t":1727881200}
+{"o":147.957866359,"h":148.8473364436,"l":146.3676587723,"c":146.4727325809,"v":873207.7912906524,"t":1727884800}
+{"o":146.4727325809,"h":146.7730875532,"l":145.2169352997,"c":146.1054127114,"v":887540.380510751,"t":1727888400}
+{"o":146.1054127114,"h":146.2520358757,"l":142.5117027525,"c":142.6583463541,"v":888198.1170414262,"t":1727892000}
+{"o":142.6583463541,"h":143.233634419,"l":136.3598981246,"c":140.360289929,"v":1194061.5349552198,"t":1727895600}
+{"o":140.360289929,"h":141.9203547591,"l":138.9774013758,"c":141.2158116941,"v":778767.3189685113,"t":1727899200}
+{"o":141.2158116941,"h":141.8665112909,"l":140.1094058392,"c":141.1468523162,"v":455207.3733943683,"t":1727902800}
+{"o":141.1468523162,"h":141.94367065,"l":139.7554448428,"c":141.94367065,"v":449652.4366359647,"t":1727906400}
+{"o":141.94367065,"h":142.0641754291,"l":140.5479056498,"c":140.5669292385,"v":338701.7764595553,"t":1727910000}
+{"o":140.5669292385,"h":141.7937381185,"l":139.0634239689,"c":141.0687793129,"v":648783.0906135367,"t":1727913600}
+{"o":141.0687793129,"h":142.5264710166,"l":140.9897461283,"c":141.7893993141,"v":509160.4704588836,"t":1727917200}
+{"o":141.7893993141,"h":142.787256819,"l":141.4539283302,"c":142.3836458928,"v":417121.9906785153,"t":1727920800}
+{"o":142.3836458928,"h":143.3390038535,"l":142.0100200846,"c":143.2307371975,"v":388890.3091377213,"t":1727924400}
+{"o":143.2307371975,"h":143.2458219643,"l":142.1931401839,"c":142.4461568819,"v":340688.2525948017,"t":1727928000}
+{"o":142.4461568819,"h":142.7333741184,"l":141.3697193827,"c":141.6604057854,"v":413149.3359636313,"t":1727931600}
+{"o":141.6604057854,"h":142.6037299282,"l":141.3864427886,"c":142.0555587405,"v":373979.461261179,"t":1727935200}
+{"o":142.0555587405,"h":142.5091664384,"l":140.2407865337,"c":140.3339845145,"v":504004.8862455036,"t":1727938800}
+{"o":140.3339845145,"h":140.459128517,"l":136.1510117056,"c":136.4468290712,"v":663730.5185269745,"t":1727942400}
+{"o":136.4468290712,"h":138.8085000532,"l":135.6175220664,"c":137.6717826391,"v":631235.4092442971,"t":1727946000}
+{"o":137.6717826391,"h":138.6375456735,"l":137.1411366504,"c":138.5923963901,"v":399680.3719324669,"t":1727949600}
+{"o":138.5923963901,"h":138.8744885079,"l":137.1605943167,"c":137.2885794061,"v":402751.9982126787,"t":1727953200}
+{"o":137.2885794061,"h":137.323147947,"l":135.6535086455,"c":136.4415179831,"v":552610.9305192791,"t":1727956800}
+{"o":136.4415179831,"h":137.8399768823,"l":134.7814639443,"c":137.4473597451,"v":758821.1356637954,"t":1727960400}
+{"o":137.4473597451,"h":139.0606942095,"l":135.1266849402,"c":135.2237893469,"v":827069.5266078236,"t":1727964000}
+{"o":135.2237893469,"h":136.5497843828,"l":133.6016532624,"c":136.0515568965,"v":867010.952267846,"t":1727967600}
+{"o":136.0515568965,"h":137.0898612755,"l":134.0816318773,"c":135.477126016,"v":692268.2355083632,"t":1727971200}
+{"o":135.477126016,"h":137.189406393,"l":134.5452835097,"c":136.4912525475,"v":615598.2747506083,"t":1727974800}
+{"o":136.4912525475,"h":137.4316093367,"l":135.6507917268,"c":136.5802127469,"v":538924.4101016237,"t":1727978400}
+{"o":136.5802127469,"h":137.9410962563,"l":135.5338223672,"c":137.888120801,"v":484737.6028746059,"t":1727982000}
+{"o":137.888120801,"h":138.3829071228,"l":136.4783744243,"c":136.642252916,"v":401428.0439501082,"t":1727985600}
+{"o":136.642252916,"h":137.7576576837,"l":135.7555987212,"c":137.6169525833,"v":397003.9424510149,"t":1727989200}
+{"o":137.6169525833,"h":137.9717747954,"l":136.9023520459,"c":137.4581043095,"v":339847.5993617777,"t":1727992800}
+{"o":137.4581043095,"h":137.997527771,"l":136.4210250198,"c":137.243443583,"v":349430.0007283666,"t":1727996400}
+{"o":137.243443583,"h":137.8950801651,"l":136.4429790448,"c":136.5632746228,"v":453646.7973700379,"t":1728000000}
+{"o":136.5632746228,"h":139.1614699886,"l":136.442034646,"c":138.5816187258,"v":509662.1262139173,"t":1728003600}
+{"o":138.5816187258,"h":138.929582027,"l":137.773479102,"c":138.0736071005,"v":388111.9758539078,"t":1728007200}
+{"o":138.0736071005,"h":138.2197025225,"l":137.2667083986,"c":137.8491699662,"v":384291.8663681787,"t":1728010800}
+{"o":137.8491699662,"h":138.8701026678,"l":137.8491699662,"c":138.2581305982,"v":318713.3248509461,"t":1728014400}
+{"o":138.2581305982,"h":140.0498162388,"l":138.0881240053,"c":139.780787028,"v":345109.5409521184,"t":1728018000}
+{"o":139.780787028,"h":140.1795137274,"l":138.8950879323,"c":139.0760472001,"v":413284.4012090962,"t":1728021600}
+{"o":139.0760472001,"h":140.2851552128,"l":138.7797514545,"c":140.1201928782,"v":409636.4124001809,"t":1728025200}
+{"o":140.1201928782,"h":141.5461455521,"l":139.7348486973,"c":140.5164505798,"v":487015.4290694205,"t":1728028800}
+{"o":140.5164505798,"h":141.0585382832,"l":140.0844185279,"c":140.3174661441,"v":414116.9821652915,"t":1728032400}
+{"o":140.3174661441,"h":140.8022013927,"l":139.6788364739,"c":139.8992482962,"v":327338.444280563,"t":1728036000}
+{"o":139.8992482962,"h":140.7224293774,"l":139.8989022912,"c":140.6036216646,"v":311051.1333786368,"t":1728039600}
+{"o":140.6036216646,"h":142.7965063775,"l":139.7445056834,"c":142.7303074083,"v":650894.7382768732,"t":1728043200}
+{"o":142.7303074083,"h":143.1952410025,"l":140.9165252169,"c":141.702063539,"v":815278.27951327,"t":1728046800}
+{"o":141.702063539,"h":141.7307350335,"l":138.6187630667,"c":140.3956418423,"v":802691.4521997051,"t":1728050400}
+{"o":140.3956418423,"h":143.0852853981,"l":140.3336609626,"c":142.9520838991,"v":686255.7637873057,"t":1728054000}
+{"o":142.9520838991,"h":145.5718478662,"l":142.3675681834,"c":144.4791614296,"v":640870.848818279,"t":1728057600}
+{"o":144.4791614296,"h":144.6189292582,"l":143.0595198969,"c":143.3275746621,"v":604918.2460296091,"t":1728061200}
+{"o":143.3275746621,"h":144.4083566496,"l":142.8551950497,"c":144.4083566496,"v":562619.327349357,"t":1728064800}
+{"o":144.4083566496,"h":145.0825926543,"l":144.0745559835,"c":144.4120320409,"v":463570.6256454465,"t":1728068400}
+{"o":144.4120320409,"h":145.153658579,"l":143.3551873294,"c":144.2634081817,"v":423340.3715001731,"t":1728072000}
+{"o":144.2634081817,"h":145.1105655855,"l":143.8037032399,"c":144.12191639,"v":453515.9089389856,"t":1728075600}
+{"o":144.12191639,"h":144.5091527018,"l":143.082512543,"c":143.463435881,"v":398964.7776112069,"t":1728079200}
+{"o":143.463435881,"h":143.9688088569,"l":142.8692981631,"c":143.7660827488,"v":322541.3203438419,"t":1728082800}
+{"o":143.7660827488,"h":144.5693060646,"l":143.59422581,"c":144.569285489,"v":341894.4155661275,"t":1728086400}
+{"o":144.569285489,"h":144.5850996077,"l":143.3814287037,"c":144.070000561,"v":377573.1009429786,"t":1728090000}
+{"o":144.070000561,"h":144.2726327309,"l":142.681861782,"c":142.9172245598,"v":429211.2129855541,"t":1728093600}
+{"o":142.9172245598,"h":142.9457726627,"l":142.227143632,"c":142.3936513866,"v":517547.049101061,"t":1728097200}
+{"o":142.3936513866,"h":143.3043281821,"l":141.5338531272,"c":142.85672257,"v":497016.3422640046,"t":1728100800}
+{"o":142.85672257,"h":144.1133728272,"l":142.8222360348,"c":144.0889191211,"v":499400.0087463368,"t":1728104400}
+{"o":144.0889191211,"h":144.9895356052,"l":143.5265229196,"c":144.851180016,"v":430280.6237597153,"t":1728108000}
+{"o":144.851180016,"h":145.120106511,"l":143.9602819686,"c":144.3666747007,"v":388379.9809921207,"t":1728111600}
+{"o":144.3666747007,"h":145.4713132554,"l":144.2436581131,"c":144.9682092241,"v":394044.9922847049,"t":1728115200}
+{"o":144.9682092241,"h":145.4392069995,"l":144.9195689984,"c":145.2323750741,"v":315641.4219385593,"t":1728118800}
+{"o":145.2323750741,"h":145.2508816914,"l":143.4101618352,"c":144.5091393273,"v":333058.5947570801,"t":1728122400}
+{"o":144.5091393273,"h":144.7826234236,"l":143.8403920256,"c":144.012258231,"v":310427.8371426145,"t":1728126000}
+{"o":144.012258231,"h":144.6264446478,"l":143.9190653555,"c":144.5737105081,"v":359578.3031479719,"t":1728129600}
+{"o":144.5737105081,"h":144.7419808696,"l":143.2575206315,"c":143.3144038054,"v":422603.8863033313,"t":1728133200}
+{"o":143.3144038054,"h":144.4774937814,"l":143.0492769136,"c":143.6769469544,"v":428975.7702561573,"t":1728136800}
+{"o":143.6769469544,"h":143.8688983662,"l":143.082156458,"c":143.4177559251,"v":307394.8137162175,"t":1728140400}
+{"o":143.4177559251,"h":143.5563948031,"l":142.674402361,"c":142.7147463662,"v":357745.4833299512,"t":1728144000}
+{"o":142.7147463662,"h":143.3924937152,"l":142.6484740397,"c":143.2619803277,"v":358092.6542220323,"t":1728147600}
+{"o":143.2619803277,"h":143.4439074852,"l":142.0571627472,"c":142.814985631,"v":537881.7364067974,"t":1728151200}
+{"o":142.814985631,"h":143.3373427818,"l":142.4928016563,"c":142.683030698,"v":503572.0848301244,"t":1728154800}
+{"o":142.683030698,"h":142.7672548919,"l":141.5024578576,"c":141.5524079164,"v":351810.0590905763,"t":1728158400}
+{"o":141.5524079164,"h":142.7516116784,"l":141.5524079164,"c":142.1587976254,"v":293348.6187529289,"t":1728162000}
+{"o":142.1587976254,"h":143.5055978767,"l":142.1398215426,"c":143.4924082397,"v":316158.7301489881,"t":1728165600}
+{"o":143.4924082397,"h":143.4976393787,"l":142.8476764162,"c":143.1045831039,"v":337712.2017211915,"t":1728169200}
+{"o":143.1045831039,"h":143.2219584333,"l":142.5210694614,"c":142.8240160596,"v":268867.5665764745,"t":1728172800}
+{"o":142.8240160596,"h":144.0303947652,"l":142.6432602641,"c":144.0254981345,"v":356228.7245643827,"t":1728176400}
+{"o":144.0254981345,"h":144.0946129114,"l":143.4285734083,"c":143.6922236323,"v":346160.7153284124,"t":1728180000}
+{"o":143.6922236323,"h":144.5710007091,"l":143.1574377528,"c":143.2534096187,"v":259880.230790621,"t":1728183600}
+{"o":143.2534096187,"h":143.6759208679,"l":142.593565849,"c":142.9414782212,"v":238621.0385566605,"t":1728187200}
+{"o":142.9414782212,"h":143.437885478,"l":142.6852328272,"c":143.1593902742,"v":212903.5609869455,"t":1728190800}
+{"o":143.1593902742,"h":143.9105664345,"l":143.0684321398,"c":143.5960548369,"v":228888.4809187709,"t":1728194400}
+{"o":143.5960548369,"h":143.96131071,"l":143.3358047318,"c":143.4969446958,"v":231573.158282501,"t":1728198000}
+{"o":143.4969446958,"h":144.3036495565,"l":143.1571428948,"c":143.8390801063,"v":387185.0771688413,"t":1728201600}
+{"o":143.8390801063,"h":144.7917347562,"l":143.8036630053,"c":144.2738067888,"v":307187.5363052845,"t":1728205200}
+{"o":144.2738067888,"h":144.5913948522,"l":143.8852579194,"c":144.0530247826,"v":323567.1061334815,"t":1728208800}
+{"o":144.0530247826,"h":144.9355045089,"l":143.9224601471,"c":144.5661155906,"v":372123.346668551,"t":1728212400}
+{"o":144.5661155906,"h":145.1684188883,"l":144.4830244635,"c":145.0721398616,"v":360717.0228146891,"t":1728216000}
+{"o":145.0721398616,"h":145.5553564974,"l":144.9241475701,"c":144.9320347887,"v":419267.2457591165,"t":1728219600}
+{"o":144.9320347887,"h":147.1357721899,"l":144.6536746073,"c":146.9252194823,"v":521975.6387285317,"t":1728223200}
+{"o":146.9252194823,"h":147.2119068249,"l":145.1897345088,"c":146.5885730365,"v":710492.4764961608,"t":1728226800}
+{"o":146.5885730365,"h":147.0851654548,"l":145.4366022351,"c":145.4414525257,"v":597607.7713932175,"t":1728230400}
+{"o":145.4414525257,"h":146.1622021051,"l":145.3862284094,"c":145.620307818,"v":429390.5608083559,"t":1728234000}
+{"o":145.620307818,"h":146.5613295784,"l":145.620307818,"c":146.4236149418,"v":408656.7019109172,"t":1728237600}
+{"o":146.4236149418,"h":147.0947039752,"l":145.7904721086,"c":145.9884913555,"v":430834.9024347891,"t":1728241200}
+{"o":153.0347651787,"h":153.7095462566,"l":152.4061128448,"c":153.0347651787,"v":393308.9919419828,"t":1721044800}
+{"o":153.0347651787,"h":154.9931471215,"l":152.4358455411,"c":153.9886105838,"v":452897.5724246032,"t":1721048400}
+{"o":153.9886105838,"h":154.9291222633,"l":152.574315168,"c":154.2074101668,"v":476818.7803835162,"t":1721052000}
+{"o":154.2074101668,"h":154.9868885977,"l":153.1218226961,"c":153.7499576491,"v":529899.4264585753,"t":1721055600}
+{"o":153.7499576491,"h":155.8149149358,"l":153.4116596896,"c":154.7582573945,"v":656751.4677869147,"t":1721059200}
+{"o":154.7582573945,"h":156.3622639694,"l":154.2903365393,"c":155.0850437128,"v":597471.9503237606,"t":1721062800}
+{"o":155.0850437128,"h":157.3941859892,"l":154.5750112224,"c":156.6983202122,"v":583286.6433498149,"t":1721066400}
+{"o":156.6983202122,"h":158.1089036476,"l":155.5900925715,"c":156.2546480696,"v":691018.3366137628,"t":1721070000}
+{"o":156.2546480696,"h":157.9035297101,"l":156.1162437233,"c":157.5409237734,"v":509256.8310394469,"t":1721073600}
+{"o":157.5409237734,"h":158.3386522498,"l":156.7633591542,"c":156.8358415111,"v":461159.2207184431,"t":1721077200}
+{"o":156.8358415111,"h":160.2731469653,"l":156.7430770053,"c":159.6086095814,"v":579637.1560413681,"t":1721080800}
+{"o":159.6086095814,"h":160.7568221588,"l":158.7396021649,"c":160.0957227522,"v":618378.4482551244,"t":1721084400}
+{"o":160.0957227522,"h":160.8908098934,"l":158.6299480331,"c":158.8140818802,"v":670165.9175636129,"t":1721088000}
+{"o":158.8140818802,"h":159.4464459001,"l":158.1473846652,"c":159.07495736,"v":458225.2301713902,"t":1721091600}
+{"o":159.07495736,"h":159.1232997116,"l":157.1201755639,"c":157.4235782305,"v":394518.801519013,"t":1721095200}
+{"o":157.4235782305,"h":158.8885719861,"l":156.9686497315,"c":158.6658296973,"v":393131.5764851304,"t":1721098800}
+{"o":158.6658296973,"h":159.3699946978,"l":158.1539258543,"c":158.8982483142,"v":358045.6254504008,"t":1721102400}
+{"o":158.8982483142,"h":159.5511470987,"l":153.9110909966,"c":156.2460575118,"v":584098.2308563569,"t":1721106000}
+{"o":156.2460575118,"h":157.6792998469,"l":154.501151831,"c":154.6216479396,"v":461750.487874034,"t":1721109600}
+{"o":154.6216479396,"h":156.4216825416,"l":154.5855307128,"c":155.2727897052,"v":487408.8515214326,"t":1721113200}
+{"o":155.2727897052,"h":156.2691389398,"l":153.350202884,"c":155.2159661693,"v":467965.4840295414,"t":1721116800}
+{"o":155.2159661693,"h":156.6209671497,"l":154.6507693661,"c":155.85930555,"v":403710.9486138572,"t":1721120400}
+{"o":155.85930555,"h":157.3185238189,"l":155.4725312601,"c":157.1936488661,"v":428769.0136486241,"t":1721124000}
+{"o":157.1936488661,"h":158.3472530607,"l":156.5595181418,"c":158.1164452293,"v":473380.7594268996,"t":1721127600}
+{"o":158.1164452293,"h":158.7365551909,"l":156.5196849848,"c":156.6692642522,"v":493969.1931394817,"t":1721131200}
+{"o":156.6692642522,"h":158.05035587,"l":156.391815133,"c":156.4543506268,"v":485284.3908589192,"t":1721134800}
+{"o":156.4543506268,"h":157.0838740171,"l":155.2947202054,"c":156.6929636263,"v":519248.8217701135,"t":1721138400}
+{"o":156.6929636263,"h":162.1905735695,"l":156.4179365872,"c":161.7290605891,"v":682046.8311900926,"t":1721142000}
+{"o":161.7290605891,"h":162.6238951154,"l":159.7810208583,"c":161.7489852326,"v":802363.2110408624,"t":1721145600}
+{"o":161.7489852326,"h":163.3045098428,"l":160.9461954726,"c":162.9232270999,"v":589200.5038897974,"t":1721149200}
+{"o":162.9232270999,"h":163.1751928717,"l":161.9194421478,"c":162.8229596408,"v":548293.3629416795,"t":1721152800}
+{"o":162.8229596408,"h":163.31718138,"l":161.7930903077,"c":162.7308668465,"v":380021.0935680007,"t":1721156400}
+{"o":162.7308668465,"h":162.8468760517,"l":160.4636409314,"c":160.5279157847,"v":457089.394911117,"t":1721160000}
+{"o":160.5279157847,"h":162.0247050902,"l":160.3734681988,"c":161.3438877551,"v":371016.7246664676,"t":1721163600}
+{"o":161.3438877551,"h":161.5634042465,"l":159.8648357919,"c":160.7741867045,"v":429393.3212551347,"t":1721167200}
+{"o":160.7741867045,"h":162.6487219125,"l":160.5510855614,"c":161.4259522644,"v":352343.4845174724,"t":1721170800}
+{"o":161.4259522644,"h":162.4542867167,"l":161.2225953714,"c":162.1342893466,"v":398722.1855504686,"t":1721174400}
+{"o":162.1342893466,"h":164.6579321164,"l":162.0355073208,"c":162.7668591292,"v":552148.8295706104,"t":1721178000}
+{"o":162.7668591292,"h":163.3392313498,"l":161.8724130341,"c":161.9521147337,"v":356117.0436660342,"t":1721181600}
+{"o":161.9521147337,"h":162.0390183267,"l":160.8495713162,"c":161.8014279033,"v":359901.2765650902,"t":1721185200}
+{"o":161.8014279033,"h":162.4280262366,"l":161.0577955604,"c":162.1560758012,"v":356841.1146823174,"t":1721188800}
+{"o":162.1560758012,"h":163.3780580978,"l":161.8795253828,"c":162.2784273499,"v":425894.3057090354,"t":1721192400}
+{"o":162.2784273499,"h":163.0637466911,"l":161.7403690844,"c":162.0207308235,"v":334846.864087156,"t":1721196000}
+{"o":162.0207308235,"h":162.0987014776,"l":160.8727799244,"c":161.441391002,"v":342586.1137613029,"t":1721199600}
+{"o":161.441391002,"h":163.5261277821,"l":160.3662335525,"c":162.7435132697,"v":426921.2777976702,"t":1721203200}
+{"o":162.7435132697,"h":164.3731158523,"l":162.31733629,"c":164.3242727335,"v":345314.4878729347,"t":1721206800}
+{"o":164.3242727335,"h":164.3255736456,"l":163.1843094929,"c":163.3721684307,"v":304319.7220304788,"t":1721210400}
+{"o":163.3721684307,"h":163.4402426999,"l":161.0325821943,"c":161.6005590698,"v":367824.4158601669,"t":1721214000}
+{"o":161.6005590698,"h":162.2686358923,"l":161.2629491902,"c":161.6582862618,"v":346347.4188153898,"t":1721217600}
+{"o":161.6582862618,"h":162.8212496766,"l":160.4635117923,"c":162.6194143249,"v":435710.7255148822,"t":1721221200}
+{"o":162.6194143249,"h":162.7840719027,"l":160.80418429,"c":161.0959509036,"v":405737.8616652376,"t":1721224800}
+{"o":161.0959509036,"h":161.4043909521,"l":158.4981084426,"c":158.8987762732,"v":435919.9713681596,"t":1721228400}
+{"o":158.8987762732,"h":159.0716443401,"l":155.4076474231,"c":156.6482561841,"v":589353.1842260322,"t":1721232000}
+{"o":156.6482561841,"h":158.1047320859,"l":156.3719234301,"c":157.1812406129,"v":436586.9687805172,"t":1721235600}
+{"o":157.1812406129,"h":158.37514981,"l":156.8759709153,"c":157.3596505548,"v":341985.1101623495,"t":1721239200}
+{"o":157.3596505548,"h":158.1584895442,"l":156.8643678668,"c":157.495394217,"v":344895.2306137403,"t":1721242800}
+{"o":157.495394217,"h":158.07000624,"l":156.9103200914,"c":156.9411672816,"v":353271.2907864622,"t":1721246400}
+{"o":156.9411672816,"h":157.525484071,"l":155.6582395256,"c":157.1884734865,"v":411864.8356038606,"t":1721250000}
+{"o":157.1884734865,"h":157.6780129041,"l":156.4245354228,"c":156.6580187219,"v":391417.6193506386,"t":1721253600}
+{"o":156.6580187219,"h":156.9886447858,"l":155.9349835721,"c":156.2523196984,"v":314262.8861167582,"t":1721257200}
+{"o":156.2523196984,"h":159.0337106277,"l":156.1979619947,"c":158.6723849111,"v":333718.8768178594,"t":1721260800}
+{"o":158.6723849111,"h":159.9510519566,"l":158.30534469,"c":159.8825297463,"v":316497.0850600965,"t":1721264400}
+{"o":159.8825297463,"h":160.5988329828,"l":157.7267619258,"c":159.3139785651,"v":389378.3174582057,"t":1721268000}
+{"o":159.3139785651,"h":160.2875960493,"l":159.1152787463,"c":159.6777019593,"v":318381.1173419929,"t":1721271600}
+{"o":159.6777019593,"h":159.7999726119,"l":158.2205947302,"c":158.4480039127,"v":342007.2554103859,"t":1721275200}
+{"o":158.4480039127,"h":160.2925485604,"l":157.8130221782,"c":159.9107002713,"v":356226.549134275,"t":1721278800}
+{"o":159.9107002713,"h":160.6896037404,"l":159.4326362535,"c":160.5283701713,"v":401698.2835688762,"t":1721282400}
+{"o":160.5283701713,"h":160.6483837373,"l":159.3247043595,"c":159.3847637401,"v":440878.7863309729,"t":1721286000}
+{"o":159.3847637401,"h":160.3067411946,"l":158.9576445779,"c":160.1746809524,"v":413802.931792227,"t":1721289600}
+{"o":160.1746809524,"h":160.6642198193,"l":159.7628582959,"c":160.2041429537,"v":383363.4955481871,"t":1721293200}
+{"o":160.2041429537,"h":160.2041429537,"l":158.999480813,"c":159.9416076276,"v":361493.1746196506,"t":1721296800}
+{"o":159.9416076276,"h":160.3417927883,"l":159.1807689489,"c":160.2012748621,"v":382938.775292767,"t":1721300400}
+{"o":160.2012748621,"h":162.234189953,"l":160.1468780218,"c":161.6870083967,"v":438706.4474507624,"t":1721304000}
+{"o":161.6870083967,"h":162.3464945731,"l":160.7536013256,"c":161.4661720175,"v":451845.9715211872,"t":1721307600}
+{"o":161.4661720175,"h":161.8844075723,"l":158.3539361155,"c":158.7980432451,"v":559310.1454070985,"t":1721311200}
+{"o":158.7980432451,"h":158.7980432451,"l":156.7938720569,"c":157.1094753429,"v":569747.6900432693,"t":1721314800}
+{"o":157.1094753429,"h":158.4151595914,"l":155.7950067742,"c":158.2647663899,"v":496916.8785408235,"t":1721318400}
+{"o":158.2647663899,"h":158.3972985244,"l":156.5424431741,"c":156.6924664196,"v":396582.3105380422,"t":1721322000}
+{"o":156.6924664196,"h":158.072252994,"l":156.1355161562,"c":157.1232292258,"v":455128.4955366428,"t":1721325600}
+{"o":157.1232292258,"h":158.2330287484,"l":156.2654738577,"c":157.6635664589,"v":389409.3657772888,"t":1721329200}
+{"o":157.6635664589,"h":158.7428962793,"l":157.0789991655,"c":158.7428962793,"v":342971.5317343587,"t":1721332800}
+{"o":158.7428962793,"h":159.1994945748,"l":158.186647194,"c":159.1187123028,"v":327008.5164573999,"t":1721336400}
+{"o":159.1187123028,"h":161.1959975784,"l":158.6593099905,"c":160.6476271647,"v":406271.2560710859,"t":1721340000}
+{"o":160.6476271647,"h":160.9810487924,"l":159.6391360136,"c":159.9369957604,"v":336877.4922481179,"t":1721343600}
+{"o":159.9369957604,"h":160.1168817971,"l":158.4643172867,"c":158.7690393438,"v":421974.3564510486,"t":1721347200}
+{"o":158.7690393438,"h":159.3217393631,"l":156.9483145074,"c":159.2573377191,"v":353554.9290215406,"t":1721350800}
+{"o":159.2573377191,"h":160.4692227774,"l":158.7003659722,"c":159.450265131,"v":336089.5478148411,"t":1721354400}
+{"o":159.450265131,"h":162.696425932,"l":159.4032450182,"c":162.5385514135,"v":425369.6757362011,"t":1721358000}
+{"o":162.5385514135,"h":163.0964236778,"l":161.5339194862,"c":161.5351683414,"v":352194.4599184149,"t":1721361600}
+{"o":161.5351683414,"h":163.0943912086,"l":161.4159757149,"c":162.9561368047,"v":331725.8766330482,"t":1721365200}
+{"o":162.9561368047,"h":166.2982345084,"l":162.863073914,"c":165.2045676072,"v":459835.9894629465,"t":1721368800}
+{"o":165.2045676072,"h":165.2272413409,"l":161.5938647343,"c":162.207792033,"v":444158.1647894525,"t":1721372400}
+{"o":162.207792033,"h":163.0573568897,"l":160.0147734908,"c":162.5841551832,"v":529184.2895770763,"t":1721376000}
+{"o":162.5841551832,"h":164.1302685946,"l":161.1741296619,"c":161.4436482953,"v":487539.0837904204,"t":1721379600}
+{"o":161.4436482953,"h":163.7234416048,"l":161.0841975414,"c":162.7602596866,"v":390999.6804879212,"t":1721383200}
+{"o":162.7602596866,"h":163.6265306194,"l":162.4381066426,"c":163.3649036547,"v":336283.6730361394,"t":1721386800}
+{"o":163.3649036547,"h":165.0195071923,"l":163.0257758889,"c":164.6222970573,"v":380138.749139689,"t":1721390400}
+{"o":164.6222970573,"h":168.5910895154,"l":163.1715636645,"c":167.7842425782,"v":513541.5639176846,"t":1721394000}
+{"o":167.7842425782,"h":169.6360443461,"l":167.370090311,"c":169.5368979965,"v":580211.1060191581,"t":1721397600}
+{"o":169.5368979965,"h":169.8338184948,"l":167.9084685347,"c":169.6561859616,"v":592432.0619133289,"t":1721401200}
+{"o":169.6561859616,"h":172.4204623717,"l":169.591428481,"c":170.1058931108,"v":680847.8773415945,"t":1721404800}
+{"o":170.1058931108,"h":171.5105045325,"l":169.6057130286,"c":171.3387971434,"v":464547.5971027486,"t":1721408400}
+{"o":171.3387971434,"h":171.4419453237,"l":169.1099130147,"c":170.660118878,"v":371139.0382229476,"t":1721412000}
+{"o":170.660118878,"h":171.8278326279,"l":170.4630958198,"c":171.314847613,"v":464788.1330323518,"t":1721415600}
+{"o":171.314847613,"h":171.424858889,"l":168.8109103847,"c":169.9453343415,"v":445730.709651046,"t":1721419200}
+{"o":169.9453343415,"h":170.8135440538,"l":168.810010798,"c":168.965177488,"v":396919.5680013166,"t":1721422800}
+{"o":168.965177488,"h":170.3183166677,"l":168.965177488,"c":169.5838487227,"v":381453.1166500266,"t":1721426400}
+{"o":169.5838487227,"h":170.4577599902,"l":169.5526214974,"c":170.0169428287,"v":339467.9758410325,"t":1721430000}
+{"o":170.0169428287,"h":170.643009575,"l":169.1617961245,"c":170.2874477036,"v":376630.8885455792,"t":1721433600}
+{"o":170.2874477036,"h":171.672004885,"l":170.1686026665,"c":171.1028452717,"v":336320.1050786026,"t":1721437200}
+{"o":171.1028452717,"h":172.6711406493,"l":170.6759215047,"c":171.8144099488,"v":292452.2275839559,"t":1721440800}
+{"o":171.8144099488,"h":172.3796112931,"l":170.3960158351,"c":170.4972847449,"v":279760.1337944234,"t":1721444400}
+{"o":170.4972847449,"h":171.2801718942,"l":170.4317393227,"c":171.1858600212,"v":263746.1686092971,"t":1721448000}
+{"o":171.1858600212,"h":171.236484481,"l":170.048739501,"c":170.8323033408,"v":312248.312926789,"t":1721451600}
+{"o":170.8323033408,"h":171.179156204,"l":169.9350176372,"c":170.0640944969,"v":294962.2093121923,"t":1721455200}
+{"o":170.0640944969,"h":170.3442816046,"l":169.3175301444,"c":169.4646147056,"v":278704.2593441529,"t":1721458800}
+{"o":169.4646147056,"h":170.2896108928,"l":169.2289462256,"c":169.5543954787,"v":295276.6662331269,"t":1721462400}
+{"o":169.5543954787,"h":170.6928222877,"l":169.1398117395,"c":169.9272629953,"v":310547.2807600976,"t":1721466000}
+{"o":169.9272629953,"h":170.3686101171,"l":169.3286643632,"c":169.5450554685,"v":331107.4828837897,"t":1721469600}
+{"o":169.5450554685,"h":169.6695002946,"l":168.5360628386,"c":168.8342284767,"v":309588.0134829651,"t":1721473200}
+{"o":168.8342284767,"h":169.7926166644,"l":168.8342284767,"c":169.2968479949,"v":325716.6935975787,"t":1721476800}
+{"o":169.2968479949,"h":169.5736651576,"l":168.1666524112,"c":169.0814990348,"v":376708.558482562,"t":1721480400}
+{"o":169.0814990348,"h":170.2568125936,"l":168.8947830177,"c":169.9154134167,"v":520065.6806201761,"t":1721484000}
+{"o":169.9154134167,"h":170.5756348091,"l":169.6056319511,"c":170.0576479526,"v":416100.4023442087,"t":1721487600}
+{"o":170.0576479526,"h":171.2962887501,"l":169.8031367199,"c":170.5363755845,"v":443485.2020461307,"t":1721491200}
+{"o":170.5363755845,"h":175.2680542217,"l":170.1871108364,"c":175.0764435367,"v":515900.1332517574,"t":1721494800}
+{"o":175.0764435367,"h":175.4319293094,"l":173.9894377254,"c":174.4495827948,"v":388218.4422533252,"t":1721498400}
+{"o":174.4495827948,"h":175.0628403433,"l":173.0561686943,"c":173.3240857416,"v":379935.3005008626,"t":1721502000}
+{"o":173.3240857416,"h":174.953934659,"l":173.2863308064,"c":174.5327250001,"v":365042.9053664162,"t":1721505600}
+{"o":174.5327250001,"h":175.4420335455,"l":173.5776594487,"c":175.3630840671,"v":362589.7550389986,"t":1721509200}
+{"o":175.3630840671,"h":175.9260752663,"l":173.8089751315,"c":174.2266497747,"v":361678.5030266021,"t":1721512800}
+{"o":174.2266497747,"h":175.1798793571,"l":174.0889700341,"c":174.4494065944,"v":259333.486168459,"t":1721516400}
+{"o":174.4494065944,"h":175.0350743381,"l":173.6623702479,"c":173.8844860572,"v":269305.4451370573,"t":1721520000}
+{"o":173.8844860572,"h":175.3489719827,"l":173.8148853576,"c":174.8877573522,"v":291563.6486080701,"t":1721523600}
+{"o":174.8877573522,"h":176.30581558,"l":174.4028806001,"c":174.4736451792,"v":294223.6097256208,"t":1721527200}
+{"o":174.4736451792,"h":174.8879662726,"l":173.9169048608,"c":174.0314384047,"v":274138.9228280443,"t":1721530800}
+{"o":174.0314384047,"h":174.6423094633,"l":173.8007056338,"c":173.9914305524,"v":272063.5779119762,"t":1721534400}
+{"o":173.9914305524,"h":174.2887547832,"l":173.3812124822,"c":173.9885147308,"v":295291.5925488268,"t":1721538000}
+{"o":173.9885147308,"h":174.2568744494,"l":172.0267193583,"c":172.2183217356,"v":331372.4178998649,"t":1721541600}
+{"o":172.2183217356,"h":172.7556758326,"l":171.867967882,"c":172.1638680605,"v":300853.6222382018,"t":1721545200}
+{"o":172.1638680605,"h":172.806232145,"l":172.1043428803,"c":172.3408872058,"v":277393.0069654356,"t":1721548800}
+{"o":172.3408872058,"h":173.5348022642,"l":172.138779854,"c":173.5311052288,"v":276919.3182141507,"t":1721552400}
+{"o":173.5311052288,"h":173.8503610455,"l":172.9868118599,"c":173.0218590252,"v":299740.237271874,"t":1721556000}
+{"o":173.0218590252,"h":173.803463823,"l":172.9357935158,"c":173.7127329634,"v":325561.9002313144,"t":1721559600}
+{"o":173.7127329634,"h":174.242307797,"l":173.233793794,"c":173.5582037807,"v":352495.2872454646,"t":1721563200}
+{"o":173.5582037807,"h":174.2258001265,"l":172.4583456336,"c":173.0364383658,"v":358103.1020145073,"t":1721566800}
+{"o":173.0364383658,"h":175.3640589479,"l":172.2997812456,"c":174.9149502139,"v":487556.7136640426,"t":1721570400}
+{"o":174.9149502139,"h":177.3983826943,"l":173.9597247418,"c":176.2997560468,"v":551079.7970508423,"t":1721574000}
+{"o":176.2997560468,"h":178.0797701979,"l":175.3974156559,"c":177.8455945991,"v":489601.989718708,"t":1721577600}
+{"o":177.8455945991,"h":178.0664528716,"l":173.5560121803,"c":174.3850760294,"v":602098.9240445107,"t":1721581200}
+{"o":174.3850760294,"h":178.7310835862,"l":171.4827923116,"c":175.8017972788,"v":1140542.8053943745,"t":1721584800}
+{"o":175.8017972788,"h":178.925915795,"l":175.1909542183,"c":178.8398284307,"v":555300.7957214911,"t":1721588400}
+{"o":178.8398284307,"h":185.4811359312,"l":178.3196625248,"c":183.1381659525,"v":837308.1660450603,"t":1721592000}
+{"o":183.1381659525,"h":185.6524212375,"l":182.3539289201,"c":185.1844854996,"v":642034.5215363045,"t":1721595600}
+{"o":185.1844854996,"h":185.2780222168,"l":181.9091599707,"c":184.8019039056,"v":579239.2709063343,"t":1721599200}
+{"o":184.8019039056,"h":186.3229585311,"l":184.44189183,"c":185.3092855096,"v":502305.1878532346,"t":1721602800}
+{"o":185.3092855096,"h":186.5460235622,"l":183.6021044292,"c":183.8758013555,"v":524855.9224902163,"t":1721606400}
+{"o":183.8758013555,"h":184.1800568722,"l":182.1425048749,"c":182.2623262574,"v":456306.2890410568,"t":1721610000}
+{"o":182.2623262574,"h":184.0699117342,"l":181.9281277922,"c":183.2049958989,"v":442536.8884588696,"t":1721613600}
+{"o":183.2049958989,"h":183.377518258,"l":181.5703624179,"c":181.7573361501,"v":384090.7468988309,"t":1721617200}
+{"o":181.7573361501,"h":182.6120437155,"l":181.478680507,"c":182.1521369691,"v":352349.5805654232,"t":1721620800}
+{"o":182.1521369691,"h":182.3873288146,"l":179.0667281112,"c":180.1300639778,"v":411317.8386058584,"t":1721624400}
+{"o":180.1300639778,"h":180.9728529999,"l":179.1323501084,"c":180.333332809,"v":539206.9179580003,"t":1721628000}
+{"o":180.333332809,"h":180.334587953,"l":178.5158695894,"c":179.2636604044,"v":432070.2691632116,"t":1721631600}
+{"o":179.2636604044,"h":180.2256318389,"l":177.6845256434,"c":178.1145574889,"v":433849.3998430363,"t":1721635200}
+{"o":178.1145574889,"h":179.7968876974,"l":177.5987021024,"c":179.7968876974,"v":386946.0224998274,"t":1721638800}
+{"o":179.7968876974,"h":181.9076688647,"l":179.5524508759,"c":180.3192930533,"v":393257.5364824691,"t":1721642400}
+{"o":180.3192930533,"h":181.7408353227,"l":180.1064080075,"c":181.5096911535,"v":366817.350719157,"t":1721646000}
+{"o":181.5096911535,"h":182.0313361879,"l":180.3073973659,"c":181.2726712929,"v":386800.4400728515,"t":1721649600}
+{"o":181.2726712929,"h":182.6841992634,"l":178.9704082531,"c":179.5578779031,"v":493003.1650356711,"t":1721653200}
+{"o":179.5578779031,"h":181.0238243042,"l":178.012502126,"c":178.963901661,"v":534684.128063224,"t":1721656800}
+{"o":178.963901661,"h":181.4806967052,"l":177.9086486112,"c":180.6566353152,"v":504198.9024923502,"t":1721660400}
+{"o":180.6566353152,"h":181.564644426,"l":179.8347023347,"c":180.069250452,"v":513024.9539246305,"t":1721664000}
+{"o":180.069250452,"h":182.2392386802,"l":179.5142592877,"c":182.0565202271,"v":409686.703247564,"t":1721667600}
+{"o":182.0565202271,"h":183.7137666249,"l":181.7519218398,"c":181.8833699472,"v":449047.7905386602,"t":1721671200}
+{"o":181.8833699472,"h":183.939041449,"l":181.6382023378,"c":183.7539594057,"v":420879.2484656224,"t":1721674800}
+{"o":183.7539594057,"h":184.2768905818,"l":182.6628985941,"c":183.4264592209,"v":549887.3707363328,"t":1721678400}
+{"o":183.4264592209,"h":183.4393899387,"l":180.6353084016,"c":181.0265921302,"v":528513.5028751713,"t":1721682000}
+{"o":181.0265921302,"h":181.0609822483,"l":178.7962893784,"c":179.3763362095,"v":503210.0251651056,"t":1721685600}
+{"o":179.3763362095,"h":180.2673087359,"l":178.0180263279,"c":179.7557690845,"v":396475.867773959,"t":1721689200}
+{"o":179.7557690845,"h":181.4116282785,"l":179.5590814597,"c":179.7243243824,"v":390841.1819004074,"t":1721692800}
+{"o":179.7243243824,"h":180.2817400777,"l":178.3333850624,"c":179.1985001236,"v":410399.1536373267,"t":1721696400}
+{"o":179.1985001236,"h":180.3800617543,"l":177.9994976955,"c":180.3297107428,"v":377755.2369619029,"t":1721700000}
+{"o":180.3297107428,"h":180.7120162897,"l":179.7405459732,"c":179.9012090065,"v":489774.2234507334,"t":1721703600}
+{"o":179.9012090065,"h":179.9760060026,"l":176.2576532248,"c":176.4731870105,"v":508273.0764510162,"t":1721707200}
+{"o":176.4731870105,"h":176.6921359131,"l":174.5526701675,"c":175.2624298916,"v":524188.739348435,"t":1721710800}
+{"o":175.2624298916,"h":176.8197859289,"l":174.8930170652,"c":175.8531303732,"v":534264.3194779718,"t":1721714400}
+{"o":175.8531303732,"h":177.0973291887,"l":175.6045336245,"c":176.8408863539,"v":422950.2156287433,"t":1721718000}
+{"o":176.8408863539,"h":178.9054780079,"l":176.5294342106,"c":178.1317974196,"v":418125.7696750775,"t":1721721600}
+{"o":178.1317974196,"h":179.0826261203,"l":177.537717169,"c":178.6823410449,"v":380059.6276119139,"t":1721725200}
+{"o":178.6823410449,"h":179.5457090358,"l":178.1235953259,"c":178.1235953259,"v":361766.0336970816,"t":1721728800}
+{"o":178.1235953259,"h":178.1235953259,"l":174.9808045718,"c":176.4156734832,"v":444106.855440949,"t":1721732400}
+{"o":176.4156734832,"h":176.8857843148,"l":175.1143627912,"c":176.2596866374,"v":403224.8255160914,"t":1721736000}
+{"o":176.2596866374,"h":176.727165173,"l":173.0441358857,"c":174.6663157887,"v":594288.9059070939,"t":1721739600}
+{"o":174.6663157887,"h":179.227994544,"l":174.438677549,"c":179.0035228392,"v":700283.149151803,"t":1721743200}
+{"o":179.0035228392,"h":179.1218431129,"l":176.6024570759,"c":177.4018185197,"v":794281.0763968901,"t":1721746800}
+{"o":177.4018185197,"h":177.8245647121,"l":172.1863013995,"c":172.437188541,"v":717766.418263889,"t":1721750400}
+{"o":172.437188541,"h":174.8610143094,"l":171.4659224952,"c":174.5690813668,"v":830073.0988160446,"t":1721754000}
+{"o":174.5690813668,"h":175.1813492168,"l":173.2135362981,"c":173.4055588319,"v":610845.1243346542,"t":1721757600}
+{"o":173.4055588319,"h":174.6369891623,"l":172.3663119916,"c":172.7830187638,"v":550982.6473775782,"t":1721761200}
+{"o":172.7830187638,"h":175.0756159217,"l":172.6648964273,"c":174.6465969833,"v":516393.390010842,"t":1721764800}
+{"o":174.6465969833,"h":175.6624952966,"l":173.8717400401,"c":173.8717400401,"v":520055.4236858304,"t":1721768400}
+{"o":173.8717400401,"h":174.5429140094,"l":172.2474423815,"c":173.691827488,"v":440473.1485788211,"t":1721772000}
+{"o":173.691827488,"h":174.1926210791,"l":172.0483502664,"c":173.8150591343,"v":399945.9840641442,"t":1721775600}
+{"o":173.8150591343,"h":175.1517259681,"l":171.8207890484,"c":171.8773601856,"v":446296.2418662311,"t":1721779200}
+{"o":171.8773601856,"h":174.113907345,"l":171.7270895098,"c":172.3898728723,"v":415980.3205932694,"t":1721782800}
+{"o":172.3898728723,"h":174.2399352204,"l":171.8854605725,"c":174.1662767878,"v":376008.285769876,"t":1721786400}
+{"o":174.1662767878,"h":175.3605706933,"l":173.5341854958,"c":174.4729055789,"v":354001.8666287453,"t":1721790000}
+{"o":174.4729055789,"h":174.6649305723,"l":173.6213329241,"c":174.3281575257,"v":328792.9431445124,"t":1721793600}
+{"o":174.3281575257,"h":174.3922311999,"l":173.0408174753,"c":173.9700321715,"v":362815.485860998,"t":1721797200}
+{"o":173.9700321715,"h":175.0627853707,"l":173.5680533235,"c":174.6153254169,"v":317085.9735056894,"t":1721800800}
+{"o":174.6153254169,"h":175.4437373878,"l":174.2978605779,"c":175.0248895154,"v":336258.7562760355,"t":1721804400}
+{"o":175.0248895154,"h":178.2374403272,"l":174.4927221546,"c":177.5034772518,"v":470083.7709090839,"t":1721808000}
+{"o":177.5034772518,"h":177.8795120144,"l":176.7445262656,"c":177.3187586959,"v":384818.2810002484,"t":1721811600}
+{"o":177.3187586959,"h":178.5274432657,"l":177.1072110032,"c":178.3112142168,"v":358522.2072766832,"t":1721815200}
+{"o":178.3112142168,"h":179.3231863746,"l":178.2426385021,"c":178.6203578987,"v":368684.8488912918,"t":1721818800}
+{"o":178.6203578987,"h":178.8276145234,"l":177.0779649554,"c":177.3486115332,"v":380686.4775883216,"t":1721822400}
+{"o":177.3486115332,"h":179.8913309936,"l":177.2038661553,"c":178.1780270197,"v":477224.1372444278,"t":1721826000}
+{"o":178.1780270197,"h":182.745473055,"l":177.9241428254,"c":181.883436391,"v":609619.8671369796,"t":1721829600}
+{"o":181.883436391,"h":182.5939134076,"l":178.5746754764,"c":178.6492143107,"v":583022.2932471132,"t":1721833200}
+{"o":178.6492143107,"h":181.3936624604,"l":177.2703520238,"c":181.3936624604,"v":603978.0892398525,"t":1721836800}
+{"o":181.3936624604,"h":183.3769057002,"l":181.2647592451,"c":182.4345718571,"v":565538.4253064527,"t":1721840400}
+{"o":182.4345718571,"h":182.5567206077,"l":178.2612457611,"c":178.6718015769,"v":585455.7725162872,"t":1721844000}
+{"o":178.6718015769,"h":180.8835099002,"l":178.1236138703,"c":178.9499428129,"v":511113.8294672042,"t":1721847600}
+{"o":178.9499428129,"h":181.1648810765,"l":178.9499428129,"c":180.9254871624,"v":469365.397802814,"t":1721851200}
+{"o":180.9254871624,"h":181.0749792852,"l":176.4939782861,"c":178.2832426421,"v":668895.434971365,"t":1721854800}
+{"o":178.2832426421,"h":180.0663004489,"l":178.0038971333,"c":178.1661825335,"v":573910.3791119093,"t":1721858400}
+{"o":178.1661825335,"h":178.9970168037,"l":176.8633601956,"c":178.8372607975,"v":528154.8001209644,"t":1721862000}
+{"o":178.8372607975,"h":180.4328001638,"l":177.9569110364,"c":179.3612884822,"v":470183.3220065339,"t":1721865600}
+{"o":179.3612884822,"h":179.3660004262,"l":172.9489763479,"c":176.1253582185,"v":1091550.6311481625,"t":1721869200}
+{"o":176.1253582185,"h":176.1296979287,"l":169.1479728098,"c":171.5526279451,"v":894738.5405010383,"t":1721872800}
+{"o":171.5526279451,"h":171.8805762101,"l":170.0716513604,"c":171.3433361484,"v":498483.122257727,"t":1721876400}
+{"o":171.3433361484,"h":173.5870600848,"l":170.2325915533,"c":172.8115263714,"v":444782.6121834634,"t":1721880000}
+{"o":172.8115263714,"h":173.6731493409,"l":171.0556086776,"c":171.311920011,"v":358061.4781118094,"t":1721883600}
+{"o":171.311920011,"h":172.7457614655,"l":170.5090025856,"c":172.3840265247,"v":374057.0803056028,"t":1721887200}
+{"o":172.3840265247,"h":172.8501735876,"l":170.0645921289,"c":170.1777310347,"v":398465.9733319906,"t":1721890800}
+{"o":170.1777310347,"h":171.7331371775,"l":169.4368627549,"c":171.0402681951,"v":452603.4680635822,"t":1721894400}
+{"o":171.0402681951,"h":172.0009276143,"l":170.3630394334,"c":170.693149545,"v":371264.0432102815,"t":1721898000}
+{"o":170.693149545,"h":170.7603996378,"l":167.8756357569,"c":168.699441785,"v":569753.8054210019,"t":1721901600}
+{"o":168.699441785,"h":170.0832599819,"l":168.4279943523,"c":169.561011402,"v":490797.9196772393,"t":1721905200}
+{"o":169.561011402,"h":170.5705122513,"l":167.0925269371,"c":168.2159157823,"v":629613.7317287668,"t":1721908800}
+{"o":168.2159157823,"h":169.5278223436,"l":167.27305932,"c":168.8519654621,"v":665025.7718325584,"t":1721912400}
+{"o":168.8519654621,"h":172.2253593572,"l":166.5112486079,"c":172.0953071679,"v":840018.9717899874,"t":1721916000}
+{"o":172.0953071679,"h":172.8395263872,"l":170.381874083,"c":171.1578921631,"v":665339.2472439761,"t":1721919600}
+{"o":171.1578921631,"h":173.2557117366,"l":170.2727105721,"c":171.4922731234,"v":692524.7604017422,"t":1721923200}
+{"o":171.4922731234,"h":172.5313627938,"l":170.3754826097,"c":171.0299296721,"v":573185.7474609915,"t":1721926800}
+{"o":171.0299296721,"h":171.7100241234,"l":167.8064857624,"c":168.3689434412,"v":612254.2107483622,"t":1721930400}
+{"o":168.3689434412,"h":169.5272283248,"l":167.351724521,"c":168.8813396602,"v":636881.0838845619,"t":1721934000}
+{"o":168.8813396602,"h":171.2720203139,"l":166.2690821469,"c":171.2720203139,"v":633522.223777158,"t":1721937600}
+{"o":171.2720203139,"h":173.3914404415,"l":170.4578676949,"c":172.6676258176,"v":676807.8197018979,"t":1721941200}
+{"o":172.6676258176,"h":173.5759853815,"l":171.90957189,"c":173.0536009169,"v":494102.4424866871,"t":1721944800}
+{"o":173.0536009169,"h":173.6558615927,"l":171.9646843686,"c":172.657987933,"v":441763.5382384511,"t":1721948400}
+{"o":172.657987933,"h":174.2880298913,"l":172.4749819201,"c":173.7191120025,"v":469607.4494248679,"t":1721952000}
+{"o":173.7191120025,"h":175.0471543014,"l":173.3564723314,"c":174.8350719209,"v":511414.3900903363,"t":1721955600}
+{"o":174.8350719209,"h":176.8548403549,"l":174.6468941462,"c":176.4256107785,"v":498602.8956890819,"t":1721959200}
+{"o":176.4256107785,"h":177.7292459717,"l":175.919163156,"c":176.5254716079,"v":551640.8663456414,"t":1721962800}
+{"o":176.5254716079,"h":178.1660452812,"l":176.4242626896,"c":177.9843546317,"v":467603.7974498134,"t":1721966400}
+{"o":177.9843546317,"h":178.5266880893,"l":177.2323427876,"c":177.8340598427,"v":435259.5211716992,"t":1721970000}
+{"o":177.8340598427,"h":178.5289788752,"l":177.5708884983,"c":177.9868467578,"v":369060.8730664167,"t":1721973600}
+{"o":177.9868467578,"h":178.531544172,"l":177.4675622849,"c":177.5739624464,"v":348095.9885079908,"t":1721977200}
+{"o":177.5739624464,"h":179.1302081299,"l":177.5080542548,"c":178.9489918105,"v":381806.6144381028,"t":1721980800}
+{"o":178.9489918105,"h":180.877872365,"l":178.9489918105,"c":179.8176237447,"v":461601.153591939,"t":1721984400}
+{"o":179.8176237447,"h":180.4460296951,"l":179.0265129877,"c":179.4009833547,"v":438224.7594550189,"t":1721988000}
+{"o":179.4009833547,"h":179.8232169257,"l":178.9357705603,"c":179.5455592752,"v":357034.2461849544,"t":1721991600}
+{"o":179.5455592752,"h":180.2536222745,"l":178.653171138,"c":179.0532550633,"v":414058.1487401699,"t":1721995200}
+{"o":179.0532550633,"h":184.1826760831,"l":178.3481404844,"c":183.5700193698,"v":539063.3101375969,"t":1721998800}
+{"o":183.5700193698,"h":183.9534701355,"l":180.0126450315,"c":181.8000919369,"v":702371.2223370525,"t":1722002400}
+{"o":181.8000919369,"h":183.0480024162,"l":181.5699798467,"c":182.3715355071,"v":534357.2018021058,"t":1722006000}
+{"o":182.3715355071,"h":182.9121805822,"l":181.5694341146,"c":182.0203438067,"v":459435.8341750966,"t":1722009600}
+{"o":182.0203438067,"h":183.487218733,"l":181.8932722847,"c":182.6450236903,"v":415123.2817542588,"t":1722013200}
+{"o":182.6450236903,"h":183.3596849696,"l":182.3071612427,"c":183.3443493608,"v":396042.0828330896,"t":1722016800}
+{"o":183.3443493608,"h":183.8341965702,"l":182.6721427391,"c":183.1075667697,"v":422824.4894860972,"t":1722020400}
+{"o":183.1075667697,"h":183.1995194301,"l":181.9034639636,"c":182.3657578246,"v":382356.8549181041,"t":1722024000}
+{"o":182.3657578246,"h":183.7596716929,"l":182.0211294853,"c":183.1664700156,"v":364221.4041386999,"t":1722027600}
+{"o":183.1664700156,"h":184.1853652143,"l":182.8004351637,"c":184.0938584753,"v":353694.7912357524,"t":1722031200}
+{"o":184.0938584753,"h":184.5406062283,"l":183.6535933813,"c":183.8696780006,"v":342371.1252125981,"t":1722034800}
+{"o":183.8696780006,"h":184.2241805734,"l":182.7629879009,"c":183.2967351186,"v":380622.6252445452,"t":1722038400}
+{"o":183.2967351186,"h":183.3401474384,"l":182.3799194849,"c":182.5261373466,"v":335736.4054168462,"t":1722042000}
+{"o":182.5261373466,"h":185.0154145977,"l":182.1752512488,"c":184.7771350393,"v":368658.6712555184,"t":1722045600}
+{"o":184.7771350393,"h":185.7610532024,"l":183.3544773163,"c":183.5744590702,"v":380642.5294139648,"t":1722049200}
+{"o":183.5744590702,"h":184.8744212364,"l":183.3948650989,"c":184.8744212364,"v":315718.3752358438,"t":1722052800}
+{"o":184.8744212364,"h":185.9173084332,"l":184.4838588005,"c":184.5762441765,"v":365734.680649174,"t":1722056400}
+{"o":184.5762441765,"h":185.8230897299,"l":184.4639875357,"c":185.6257824159,"v":331225.1733134589,"t":1722060000}
+{"o":185.6257824159,"h":187.0757964898,"l":184.7446630539,"c":186.7126154884,"v":432511.7503241617,"t":1722063600}
+{"o":186.7126154884,"h":188.2210342264,"l":186.6959865455,"c":188.0761652982,"v":441972.5276269002,"t":1722067200}
+{"o":188.0761652982,"h":188.093885772,"l":187.1114995471,"c":187.266429105,"v":390741.7593221306,"t":1722070800}
+{"o":187.266429105,"h":187.4142855862,"l":186.1468830572,"c":186.2885765638,"v":350852.8469487907,"t":1722074400}
+{"o":186.2885765638,"h":186.4116479876,"l":185.2134843819,"c":186.2802595123,"v":439437.001489364,"t":1722078000}
+{"o":186.2802595123,"h":187.7280125631,"l":186.2687668538,"c":186.9962946809,"v":418227.1354926965,"t":1722081600}
+{"o":186.9962946809,"h":189.1498147166,"l":186.7636490955,"c":188.4015925375,"v":499663.0551022697,"t":1722085200}
+{"o":188.4015925375,"h":188.6037242513,"l":185.3134300248,"c":186.1081617107,"v":579047.7289585997,"t":1722088800}
+{"o":186.1081617107,"h":186.3798986939,"l":182.4253536115,"c":183.3428284314,"v":646384.6104385632,"t":1722092400}
+{"o":183.3428284314,"h":184.1163677032,"l":182.429103448,"c":182.6419896923,"v":519951.2878179454,"t":1722096000}
+{"o":182.6419896923,"h":183.4107178664,"l":181.345100565,"c":181.6630114393,"v":581785.3074119936,"t":1722099600}
+{"o":181.6630114393,"h":183.7275668899,"l":181.5116065389,"c":182.1694600144,"v":493863.1948224773,"t":1722103200}
+{"o":182.1694600144,"h":182.5042342739,"l":180.3060521083,"c":182.3620264435,"v":638669.8742620492,"t":1722106800}
+{"o":182.3620264435,"h":184.1209918842,"l":179.0013901954,"c":183.9448410248,"v":994043.3152162384,"t":1722110400}
+{"o":183.9448410248,"h":187.5936962821,"l":182.8478606346,"c":186.8900557622,"v":1164812.2799708694,"t":1722114000}
+{"o":186.8900557622,"h":187.6487058449,"l":186.1815222693,"c":186.556496524,"v":888266.4261922039,"t":1722117600}
+{"o":186.556496524,"h":186.556496524,"l":184.5282871907,"c":184.8373708955,"v":848987.2785389918,"t":1722121200}
+{"o":184.8373708955,"h":186.0338899301,"l":183.3373419237,"c":185.7636343197,"v":1338046.8026268762,"t":1722124800}
+{"o":185.7636343197,"h":187.5091821181,"l":185.6829476109,"c":186.5788702289,"v":881599.0075719884,"t":1722128400}
+{"o":186.5788702289,"h":187.0828249422,"l":185.568478347,"c":185.9396575785,"v":628206.1517765236,"t":1722132000}
+{"o":185.9396575785,"h":186.0437533877,"l":184.8902133365,"c":185.2264286934,"v":622221.1007353646,"t":1722135600}
+{"o":185.2264286934,"h":185.7237782142,"l":183.0422952259,"c":183.0935008674,"v":503263.7163294886,"t":1722139200}
+{"o":183.0935008674,"h":183.819832651,"l":181.9729824016,"c":183.5039612656,"v":538636.9622477795,"t":1722142800}
+{"o":183.5039612656,"h":183.748858237,"l":182.4963417684,"c":183.0370058811,"v":474039.5317318254,"t":1722146400}
+{"o":183.0370058811,"h":184.8915398341,"l":182.5545104685,"c":184.7082884716,"v":522927.8687960661,"t":1722150000}
+{"o":184.7082884716,"h":185.3412404089,"l":183.8993050522,"c":184.5945218089,"v":396621.2834026435,"t":1722153600}
+{"o":184.5945218089,"h":185.4313408083,"l":184.3771885568,"c":184.5329642117,"v":378849.4438725741,"t":1722157200}
+{"o":184.5329642117,"h":185.6396022017,"l":184.3447408371,"c":185.3619246059,"v":399147.9429959189,"t":1722160800}
+{"o":185.3619246059,"h":186.7238854101,"l":185.3253218841,"c":186.145414415,"v":538795.4017522827,"t":1722164400}
+{"o":186.145414415,"h":187.2764190722,"l":185.6564470652,"c":186.7213209237,"v":577994.9231777206,"t":1722168000}
+{"o":186.7213209237,"h":187.5311912065,"l":186.3986919195,"c":187.2270219447,"v":519499.4179233019,"t":1722171600}
+{"o":187.2270219447,"h":187.5058701411,"l":184.9782484835,"c":185.6229559063,"v":670245.4492781023,"t":1722175200}
+{"o":185.6229559063,"h":185.9163493897,"l":184.6471516026,"c":184.9551731418,"v":592300.4422569235,"t":1722178800}
+{"o":184.9551731418,"h":185.86591478,"l":184.2804109793,"c":184.4786706209,"v":512544.0577923513,"t":1722182400}
+{"o":184.4786706209,"h":185.197350017,"l":183.9789194379,"c":184.7222303276,"v":453912.7590850691,"t":1722186000}
+{"o":184.7222303276,"h":186.3537412353,"l":184.4200254911,"c":185.9728379696,"v":473563.796125804,"t":1722189600}
+{"o":185.9728379696,"h":186.4193882189,"l":185.2043853346,"c":185.6210453014,"v":496621.091745391,"t":1722193200}
+{"o":185.6210453014,"h":186.2477323412,"l":185.2406041773,"c":186.0967764134,"v":499093.2152730222,"t":1722196800}
+{"o":186.0967764134,"h":186.2443921031,"l":184.5458167699,"c":185.4257104159,"v":536884.8157127398,"t":1722200400}
+{"o":185.4257104159,"h":185.9123931758,"l":183.5429727927,"c":184.2701976932,"v":581821.2474608846,"t":1722204000}
+{"o":184.2701976932,"h":186.0232575225,"l":183.8981326625,"c":185.7737473693,"v":416122.4691855763,"t":1722207600}
+{"o":185.7737473693,"h":190.0287136029,"l":185.2728626668,"c":188.9730776006,"v":588608.3565635558,"t":1722211200}
+{"o":188.9730776006,"h":189.8497223279,"l":188.1454343192,"c":188.4460640448,"v":505742.4776352948,"t":1722214800}
+{"o":188.4460640448,"h":193.3695768167,"l":188.1641966997,"c":193.1578143111,"v":579475.6231287755,"t":1722218400}
+{"o":193.1578143111,"h":194.1966278774,"l":192.5476074148,"c":193.0834742674,"v":538029.1334110354,"t":1722222000}
+{"o":193.0834742674,"h":194.5796073572,"l":192.7912180304,"c":194.4427380057,"v":451357.5455362746,"t":1722225600}
+{"o":194.4427380057,"h":194.8139303799,"l":193.7724882793,"c":194.4651224907,"v":500199.8877143016,"t":1722229200}
+{"o":194.4651224907,"h":194.6328313898,"l":193.4491855104,"c":193.5768757631,"v":492302.7938555035,"t":1722232800}
+{"o":193.5768757631,"h":193.8928099319,"l":191.9864215603,"c":193.1512804492,"v":483662.2412198911,"t":1722236400}
+{"o":193.1512804492,"h":193.2776126332,"l":192.1601683974,"c":192.4779964262,"v":374543.4583273834,"t":1722240000}
+{"o":192.4779964262,"h":192.9779305715,"l":192.1937909804,"c":192.8350824944,"v":313545.5979350469,"t":1722243600}
+{"o":192.8350824944,"h":192.8485032403,"l":191.4982370806,"c":191.711112457,"v":366122.7464210835,"t":1722247200}
+{"o":191.711112457,"h":192.7670449232,"l":191.1949432644,"c":191.73798154,"v":421031.0112635267,"t":1722250800}
+{"o":191.73798154,"h":193.9584790166,"l":191.5379010175,"c":193.3808991501,"v":526827.8428108897,"t":1722254400}
+{"o":193.3808991501,"h":193.6424337485,"l":191.2442657949,"c":191.5389796464,"v":593396.3871468964,"t":1722258000}
+{"o":191.5389796464,"h":191.8027342938,"l":187.6218430682,"c":188.4773523665,"v":778764.534982275,"t":1722261600}
+{"o":188.4773523665,"h":189.0748077246,"l":186.46689753,"c":187.8561970841,"v":850156.1197489568,"t":1722265200}
+{"o":187.8561970841,"h":188.3235154895,"l":184.9799738175,"c":185.5889367613,"v":679560.1288881433,"t":1722268800}
+{"o":185.5889367613,"h":187.7880717555,"l":185.2297442086,"c":187.4759470481,"v":555374.9982938173,"t":1722272400}
+{"o":187.4759470481,"h":188.2384615173,"l":186.3696668996,"c":186.5097660769,"v":493770.9455006503,"t":1722276000}
+{"o":186.5097660769,"h":187.7056066466,"l":185.8603956375,"c":187.7000090837,"v":466766.8737033229,"t":1722279600}
+{"o":187.7000090837,"h":188.8845951293,"l":186.5126595725,"c":186.6403693046,"v":488503.2410226015,"t":1722283200}
+{"o":186.6403693046,"h":186.740031646,"l":183.8331343778,"c":184.7075614928,"v":526855.7918451331,"t":1722286800}
+{"o":184.7075614928,"h":185.9922472921,"l":183.970372429,"c":184.0683304949,"v":522422.1432362493,"t":1722290400}
+{"o":184.0683304949,"h":184.4714432787,"l":182.4459229872,"c":183.3345711089,"v":573639.6725619603,"t":1722294000}
+{"o":183.3345711089,"h":184.5896836709,"l":182.0036251304,"c":183.6911236544,"v":606978.4173870787,"t":1722297600}
+{"o":183.6911236544,"h":184.5181429218,"l":181.0937407722,"c":181.2319166969,"v":494802.1827925794,"t":1722301200}
+{"o":181.2319166969,"h":182.4641933733,"l":180.1562711357,"c":181.7241216228,"v":515042.9191648129,"t":1722304800}
+{"o":181.7241216228,"h":183.5931827133,"l":181.3213007983,"c":183.4171694872,"v":559176.3811111432,"t":1722308400}
+{"o":183.4171694872,"h":184.8403680952,"l":183.0473428108,"c":184.8124259222,"v":465921.9214521948,"t":1722312000}
+{"o":184.8124259222,"h":185.5404632824,"l":182.1008379659,"c":182.7915079983,"v":544085.1704947911,"t":1722315600}
+{"o":182.7915079983,"h":183.7177945627,"l":182.5753770536,"c":183.3418331076,"v":416735.6145222702,"t":1722319200}
+{"o":183.3418331076,"h":184.4336130114,"l":183.1335158396,"c":183.234207529,"v":442025.7969647273,"t":1722322800}
+{"o":183.234207529,"h":183.6781290458,"l":181.7074229718,"c":181.8591327193,"v":456957.1521033655,"t":1722326400}
+{"o":181.8591327193,"h":182.8529304491,"l":181.833521285,"c":182.3865694491,"v":418850.3707678122,"t":1722330000}
+{"o":182.3865694491,"h":182.6007939662,"l":181.1063046891,"c":181.6418102368,"v":488175.911110029,"t":1722333600}
+{"o":181.6418102368,"h":181.9922391487,"l":180.9103518278,"c":181.8187113485,"v":373957.3712690096,"t":1722337200}
+{"o":181.8187113485,"h":182.3245511688,"l":180.1161754222,"c":182.2119733357,"v":428378.4602384988,"t":1722340800}
+{"o":182.2119733357,"h":183.429875942,"l":180.1479147676,"c":180.4031892166,"v":602205.8887717309,"t":1722344400}
+{"o":180.4031892166,"h":182.7539404653,"l":179.5626300591,"c":181.4195767924,"v":769919.7651743572,"t":1722348000}
+{"o":181.4195767924,"h":182.7393735173,"l":179.903809451,"c":181.8364010835,"v":636862.1165152629,"t":1722351600}
+{"o":181.8364010835,"h":182.3517168716,"l":180.6558923802,"c":180.6777902972,"v":544669.0011540091,"t":1722355200}
+{"o":180.6777902972,"h":180.7740134358,"l":177.9543162532,"c":178.2144043316,"v":645587.8810861519,"t":1722358800}
+{"o":178.2144043316,"h":179.1713094106,"l":177.488006885,"c":178.7296394767,"v":566770.1100371996,"t":1722362400}
+{"o":178.7296394767,"h":179.0102924405,"l":177.0936036565,"c":178.7331885096,"v":581005.7662255655,"t":1722366000}
+{"o":178.7331885096,"h":180.7422591965,"l":176.3365539781,"c":180.5264525407,"v":649659.8486814209,"t":1722369600}
+{"o":180.5264525407,"h":180.7723257584,"l":179.8030873817,"c":180.3195433842,"v":441798.3143046672,"t":1722373200}
+{"o":180.3195433842,"h":180.4159135117,"l":179.5032317513,"c":180.1735876411,"v":392087.5633851212,"t":1722376800}
+{"o":180.1735876411,"h":180.8060866393,"l":179.6668047126,"c":179.9719999508,"v":330851.730723517,"t":1722380400}
+{"o":179.9719999508,"h":181.7703431074,"l":178.895648946,"c":181.589220544,"v":456791.0337436002,"t":1722384000}
+{"o":181.589220544,"h":182.4020117565,"l":180.6270038793,"c":182.2278968008,"v":394270.0246123626,"t":1722387600}
+{"o":182.2278968008,"h":182.5436039617,"l":180.85266629,"c":181.1970121624,"v":369544.097740059,"t":1722391200}
+{"o":181.1970121624,"h":182.3411101369,"l":181.0302430488,"c":181.7973901283,"v":398120.7613143545,"t":1722394800}
+{"o":181.7973901283,"h":181.9247322868,"l":178.9440658862,"c":179.9627610255,"v":430476.2811690019,"t":1722398400}
+{"o":179.9627610255,"h":182.6977091066,"l":179.0364026403,"c":182.5445129274,"v":473069.5066739944,"t":1722402000}
+{"o":182.5445129274,"h":184.5022507822,"l":182.3385954496,"c":184.2639187006,"v":477857.7117766294,"t":1722405600}
+{"o":184.2639187006,"h":184.6834003065,"l":183.7154218129,"c":183.9119382205,"v":383975.7310451421,"t":1722409200}
+{"o":183.9119382205,"h":184.9177353296,"l":183.2684225387,"c":184.7526227894,"v":403681.3626942699,"t":1722412800}
+{"o":184.7526227894,"h":185.3438944629,"l":183.9565463021,"c":184.3671111903,"v":350569.976664212,"t":1722416400}
+{"o":184.3671111903,"h":184.4675520943,"l":182.8524555959,"c":182.9410868037,"v":337378.8076934179,"t":1722420000}
+{"o":182.9410868037,"h":183.529741363,"l":182.1326397477,"c":182.4602787833,"v":379821.5228274532,"t":1722423600}
+{"o":182.4602787833,"h":183.2516233399,"l":181.8938910866,"c":181.9576977368,"v":365243.3406272533,"t":1722427200}
+{"o":181.9576977368,"h":185.1022861745,"l":181.9093376253,"c":183.4567311761,"v":449190.7885524322,"t":1722430800}
+{"o":183.4567311761,"h":184.5975373165,"l":180.9012969733,"c":181.3794750752,"v":560965.7749288413,"t":1722434400}
+{"o":181.3794750752,"h":181.9916497666,"l":180.5620645299,"c":180.8103905623,"v":442861.1142934441,"t":1722438000}
+{"o":180.8103905623,"h":182.7965284321,"l":180.2950249927,"c":180.9823133698,"v":448382.803885601,"t":1722441600}
+{"o":180.9823133698,"h":183.480339537,"l":180.5433654463,"c":182.7158761482,"v":449289.0519210159,"t":1722445200}
+{"o":182.7158761482,"h":183.0419746717,"l":179.7101226297,"c":181.5069518529,"v":596463.5257968123,"t":1722448800}
+{"o":181.5069518529,"h":182.2511839072,"l":175.8419629199,"c":177.3494424957,"v":911859.3667551593,"t":1722452400}
+{"o":177.3494424957,"h":177.6446750061,"l":174.1712295885,"c":174.2767362509,"v":721525.2305433039,"t":1722456000}
+{"o":174.2767362509,"h":175.9349829101,"l":173.4395436248,"c":174.6546108088,"v":537393.0699021383,"t":1722459600}
+{"o":174.6546108088,"h":174.6546108088,"l":172.6246777884,"c":174.0883838431,"v":466232.3083949059,"t":1722463200}
+{"o":174.0883838431,"h":174.2021783031,"l":172.3885589003,"c":172.4977503097,"v":380368.1465532794,"t":1722466800}
+{"o":172.4977503097,"h":173.6838544523,"l":171.9065130654,"c":172.7449255341,"v":462619.2860733618,"t":1722470400}
+{"o":172.7449255341,"h":173.1781445796,"l":170.9361669997,"c":171.9309424029,"v":430504.2308977602,"t":1722474000}
+{"o":171.9309424029,"h":172.3636034655,"l":169.939780679,"c":170.798233375,"v":558747.2536930843,"t":1722477600}
+{"o":170.798233375,"h":170.7982799275,"l":169.1985972367,"c":169.3781472512,"v":531411.3279461024,"t":1722481200}
+{"o":169.3781472512,"h":169.8675189393,"l":166.7459283935,"c":167.321733694,"v":520566.7007868801,"t":1722484800}
+{"o":167.321733694,"h":170.2384500279,"l":166.7559378903,"c":169.7730754676,"v":657783.7725359129,"t":1722488400}
+{"o":169.7730754676,"h":170.4953897399,"l":169.0870731666,"c":169.2094660585,"v":518022.9397659765,"t":1722492000}
+{"o":169.2094660585,"h":170.1980255634,"l":168.6212400417,"c":168.9866491709,"v":379602.7987750897,"t":1722495600}
+{"o":168.9866491709,"h":170.1433877467,"l":168.8642224016,"c":170.0696781714,"v":326860.6329705733,"t":1722499200}
+{"o":170.0696781714,"h":170.6829777427,"l":168.7587743289,"c":168.9252977194,"v":352136.8012874452,"t":1722502800}
+{"o":168.9252977194,"h":169.9286301296,"l":168.7093128816,"c":169.8353790298,"v":293597.0853113148,"t":1722506400}
+{"o":169.8353790298,"h":170.6912428961,"l":169.2179797744,"c":170.4121705079,"v":342371.6514132781,"t":1722510000}
+{"o":170.4121705079,"h":172.1914261365,"l":170.1995769762,"c":171.7136449273,"v":427487.3999670281,"t":1722513600}
+{"o":171.7136449273,"h":172.1519957168,"l":169.8111573042,"c":170.4268835174,"v":405318.4331169045,"t":1722517200}
+{"o":170.4268835174,"h":170.772223937,"l":165.312266398,"c":165.340934994,"v":541965.1470346951,"t":1722520800}
+{"o":165.340934994,"h":165.703055869,"l":162.1373011249,"c":163.39754427,"v":842664.7916302388,"t":1722524400}
+{"o":163.39754427,"h":163.5790957999,"l":161.0933274236,"c":162.9370845763,"v":722667.1138211959,"t":1722528000}
+{"o":162.9370845763,"h":163.0564080228,"l":160.2523201447,"c":162.8653836292,"v":524152.2960064475,"t":1722531600}
+{"o":162.8653836292,"h":162.9453747646,"l":158.559134037,"c":160.5514232552,"v":629902.6070590605,"t":1722535200}
+{"o":160.5514232552,"h":163.3134081797,"l":160.4170945274,"c":163.0470242102,"v":557210.8174661055,"t":1722538800}
+{"o":163.0470242102,"h":165.8325538486,"l":161.8091372732,"c":165.5400707386,"v":537032.1249878078,"t":1722542400}
+{"o":165.5400707386,"h":168.4256542073,"l":165.2270635655,"c":167.0207800204,"v":562079.5777829817,"t":1722546000}
+{"o":167.0207800204,"h":169.117712036,"l":166.803412217,"c":168.1409525195,"v":521821.2325811148,"t":1722549600}
+{"o":168.1409525195,"h":168.9490287107,"l":167.6461150646,"c":168.0190738635,"v":410221.205994136,"t":1722553200}
+{"o":168.0190738635,"h":170.1632040224,"l":167.6630179542,"c":167.7347479839,"v":406513.3462737708,"t":1722556800}
+{"o":167.7347479839,"h":167.7347479839,"l":164.9453735682,"c":165.1486338306,"v":463855.7366232471,"t":1722560400}
+{"o":165.1486338306,"h":165.9263352193,"l":162.2133679116,"c":163.8891002109,"v":510694.6710404917,"t":1722564000}
+{"o":163.8891002109,"h":165.5026362634,"l":163.2250735383,"c":164.9959283643,"v":368585.9194591964,"t":1722567600}
+{"o":164.9959283643,"h":165.8235025554,"l":164.4269936224,"c":165.8235025554,"v":318659.6456440691,"t":1722571200}
+{"o":165.8235025554,"h":165.8914026462,"l":162.8300739454,"c":163.0213715055,"v":343261.7057371554,"t":1722574800}
+{"o":163.0213715055,"h":163.4778482796,"l":159.7419277411,"c":162.6861544028,"v":426483.3337124622,"t":1722578400}
+{"o":162.6861544028,"h":163.0702990429,"l":160.8236421717,"c":162.1307351011,"v":348060.0823503919,"t":1722582000}
+{"o":162.1307351011,"h":163.9716990008,"l":161.0446386577,"c":163.8966348398,"v":351447.2732119864,"t":1722585600}
+{"o":163.8966348398,"h":165.1265950904,"l":163.8327152752,"c":164.583865193,"v":402023.9787202635,"t":1722589200}
+{"o":164.583865193,"h":165.5920804119,"l":163.9380125268,"c":165.0628643089,"v":328487.3287853507,"t":1722592800}
+{"o":165.0628643089,"h":166.0389415356,"l":164.7213330265,"c":165.0314445141,"v":328644.5611127653,"t":1722596400}
+{"o":165.0314445141,"h":166.0071033062,"l":163.0206232882,"c":164.6483585221,"v":586589.7776967062,"t":1722600000}
+{"o":164.6483585221,"h":168.2793880989,"l":163.3563535158,"c":166.7821097382,"v":602307.0889580874,"t":1722603600}
+{"o":166.7821097382,"h":167.0131257099,"l":156.3163243953,"c":158.3426989818,"v":807423.5146433625,"t":1722607200}
+{"o":158.3426989818,"h":158.8075939088,"l":153.4993292433,"c":157.5385527112,"v":1107356.1429464961,"t":1722610800}
+{"o":157.5385527112,"h":158.0833859141,"l":154.902187543,"c":155.0651179616,"v":636095.1700692773,"t":1722614400}
+{"o":155.0651179616,"h":157.0328127347,"l":154.0684363439,"c":155.096655492,"v":510529.4105024826,"t":1722618000}
+{"o":155.096655492,"h":155.48027827,"l":153.2285934429,"c":153.8845567785,"v":482628.4363774019,"t":1722621600}
+{"o":153.8845567785,"h":154.1820595984,"l":150.5208433606,"c":151.8445682788,"v":615447.3175914482,"t":1722625200}
+{"o":151.8445682788,"h":154.4699731239,"l":150.5562677828,"c":153.8457990401,"v":641448.1593814387,"t":1722628800}
+{"o":153.8457990401,"h":155.6063564761,"l":151.1594375792,"c":155.1644520259,"v":864253.3168762666,"t":1722632400}
+{"o":155.1644520259,"h":155.5602157675,"l":152.8491728899,"c":153.345495686,"v":700577.4623279992,"t":1722636000}
+{"o":153.345495686,"h":154.4170249307,"l":151.6025473662,"c":153.313572998,"v":484451.341687538,"t":1722639600}
+{"o":153.313572998,"h":154.5589029609,"l":150.5689167311,"c":151.6627560752,"v":596291.766535214,"t":1722643200}
+{"o":151.6627560752,"h":153.1009943253,"l":149.2062812139,"c":152.5891832841,"v":746189.2673893893,"t":1722646800}
+{"o":152.5891832841,"h":153.2810199992,"l":151.0811452908,"c":151.1331171221,"v":429278.0858602371,"t":1722650400}
+{"o":151.1331171221,"h":154.1965482951,"l":150.6481293841,"c":154.1257975263,"v":368998.9984966941,"t":1722654000}
+{"o":154.1257975263,"h":154.1599332499,"l":151.7841495776,"c":152.1816632554,"v":278756.2898305824,"t":1722657600}
+{"o":152.1816632554,"h":153.159628552,"l":151.7282727046,"c":152.4506747553,"v":321394.4567530515,"t":1722661200}
+{"o":152.4506747553,"h":153.2836072804,"l":152.0014237922,"c":153.124067802,"v":297826.4956992429,"t":1722664800}
+{"o":153.124067802,"h":154.0653433339,"l":152.2105289267,"c":152.2739321699,"v":305608.8587800541,"t":1722668400}
+{"o":152.2739321699,"h":152.5248153157,"l":149.7465441178,"c":150.9349004143,"v":422860.1204984715,"t":1722672000}
+{"o":150.9349004143,"h":151.6533063103,"l":148.9741891547,"c":151.6533063103,"v":416512.1399711626,"t":1722675600}
+{"o":151.6533063103,"h":152.6856691598,"l":150.9659983413,"c":152.3648684759,"v":327043.6089027882,"t":1722679200}
+{"o":152.3648684759,"h":153.1824799001,"l":151.9709498933,"c":153.0146259787,"v":325097.5913886001,"t":1722682800}
+{"o":153.0146259787,"h":154.209917365,"l":152.5425218573,"c":153.2814369928,"v":357089.3415375978,"t":1722686400}
+{"o":153.2814369928,"h":153.443938539,"l":151.9729321534,"c":152.6320495808,"v":325480.9640036098,"t":1722690000}
+{"o":152.6320495808,"h":153.5316632632,"l":151.6554821656,"c":151.9508542827,"v":298363.7403449092,"t":1722693600}
+{"o":151.9508542827,"h":152.643644764,"l":146.5938943967,"c":146.7661569246,"v":583658.0616129652,"t":1722697200}
+{"o":146.7661569246,"h":148.1349829393,"l":145.1890630858,"c":146.4343641985,"v":878388.1169356762,"t":1722700800}
+{"o":146.4343641985,"h":147.1015280524,"l":141.896481441,"c":142.9446926505,"v":778242.3141115867,"t":1722704400}
+{"o":142.9446926505,"h":143.4357557837,"l":140.3846107261,"c":142.2037276273,"v":573063.8071273853,"t":1722708000}
+{"o":142.2037276273,"h":143.5754787104,"l":140.9560211041,"c":141.0484760607,"v":470072.2684751844,"t":1722711600}
+{"o":141.0484760607,"h":143.0091539368,"l":140.6561151403,"c":141.4426573108,"v":458786.7940499738,"t":1722715200}
+{"o":141.4426573108,"h":143.9579238579,"l":140.8720175007,"c":143.4435786928,"v":399198.4803269581,"t":1722718800}
+{"o":143.4435786928,"h":143.7776476989,"l":142.5352741099,"c":143.4575924051,"v":309653.3910108987,"t":1722722400}
+{"o":143.4575924051,"h":144.5635119278,"l":142.8874935672,"c":143.1430701423,"v":301610.9803047254,"t":1722726000}
+{"o":143.1430701423,"h":144.8382839319,"l":142.8782058043,"c":144.7168681867,"v":290364.6681823703,"t":1722729600}
+{"o":144.7168681867,"h":144.8697998263,"l":142.5269208049,"c":144.6928193251,"v":314124.5424230898,"t":1722733200}
+{"o":144.6928193251,"h":146.6766758541,"l":144.6161805227,"c":146.0926354383,"v":337671.0327687773,"t":1722736800}
+{"o":146.0926354383,"h":146.4281345656,"l":144.6322648184,"c":144.9433057953,"v":272707.9326526615,"t":1722740400}
+{"o":144.9433057953,"h":145.0873890313,"l":143.4900499104,"c":143.5585852662,"v":281256.8712071823,"t":1722744000}
+{"o":143.5585852662,"h":145.0802692388,"l":143.4711766952,"c":144.2122910394,"v":264691.4081647132,"t":1722747600}
+{"o":144.2122910394,"h":144.5822145656,"l":143.6057923261,"c":144.2450498093,"v":234419.101872761,"t":1722751200}
+{"o":144.2450498093,"h":144.3912725713,"l":141.1593925909,"c":141.4037307262,"v":310846.7781584725,"t":1722754800}
+{"o":141.4037307262,"h":143.2057164763,"l":140.1521824628,"c":142.8661646286,"v":357505.3967838045,"t":1722758400}
+{"o":142.8661646286,"h":144.1588594265,"l":142.5150112922,"c":144.0735360184,"v":269837.473233417,"t":1722762000}
+{"o":144.0735360184,"h":144.8777480242,"l":143.1908667986,"c":144.6705098363,"v":237890.9336945115,"t":1722765600}
+{"o":144.6705098363,"h":145.1473819518,"l":143.8407781508,"c":144.1389995915,"v":264783.1783674594,"t":1722769200}
+{"o":144.1389995915,"h":145.7045190177,"l":143.7694388383,"c":145.5260287855,"v":276614.7922514633,"t":1722772800}
+{"o":145.5260287855,"h":145.7494430502,"l":144.2762553061,"c":144.3341321573,"v":308165.7598661509,"t":1722776400}
+{"o":144.3341321573,"h":144.5297901924,"l":137.5961500094,"c":138.3384954232,"v":861005.8135560233,"t":1722780000}
+{"o":138.3384954232,"h":138.3411029201,"l":135.4690976057,"c":135.5705621841,"v":857295.9447626986,"t":1722783600}
+{"o":135.5705621841,"h":137.324261754,"l":133.2587378354,"c":133.7193112121,"v":772993.0125194831,"t":1722787200}
+{"o":133.7193112121,"h":136.4055263767,"l":131.8239742467,"c":135.5295771737,"v":1100750.43466951,"t":1722790800}
+{"o":135.5295771737,"h":140.6998160131,"l":135.1072375055,"c":139.7043155804,"v":810908.0228182717,"t":1722794400}
+{"o":139.7043155804,"h":144.1360462149,"l":138.8387772324,"c":142.6598005182,"v":737990.2274879052,"t":1722798000}
+{"o":142.6598005182,"h":146.0104593775,"l":141.7423660985,"c":143.3419335473,"v":525167.1468146495,"t":1722801600}
+{"o":143.3419335473,"h":143.4506496814,"l":140.5911116703,"c":141.0110775712,"v":393968.0007923392,"t":1722805200}
+{"o":141.0110775712,"h":143.3111458419,"l":140.5091135008,"c":141.3575125445,"v":545071.6930186857,"t":1722808800}
+{"o":141.3575125445,"h":141.4661601727,"l":137.9052984735,"c":138.8933084623,"v":471376.8739851032,"t":1722812400}
+{"o":138.8933084623,"h":139.9788024605,"l":130.4583554284,"c":131.8636916507,"v":1165541.6491101093,"t":1722816000}
+{"o":131.8636916507,"h":134.4716765999,"l":118.4409949271,"c":131.6473591384,"v":1867290.1740542261,"t":1722819600}
+{"o":131.6473591384,"h":132.033841407,"l":125.8247773498,"c":131.498726729,"v":1469621.0794465938,"t":1722823200}
+{"o":131.498726729,"h":131.6611907777,"l":126.4860588232,"c":126.6090498662,"v":942071.9960723153,"t":1722826800}
+{"o":126.6090498662,"h":130.7692946745,"l":123.269111948,"c":124.3990059483,"v":975820.6908950182,"t":1722830400}
+{"o":124.3990059483,"h":124.6219586509,"l":111.92371307,"c":118.7950095871,"v":1369478.4514052086,"t":1722834000}
+{"o":118.7950095871,"h":120.244787801,"l":109.9711722113,"c":117.5889153873,"v":1733795.9962447078,"t":1722837600}
+{"o":117.5889153873,"h":124.9056969734,"l":115.5060093659,"c":123.4584098176,"v":1543990.5113626244,"t":1722841200}
+{"o":123.4584098176,"h":124.4992979285,"l":119.9774702831,"c":121.4276139619,"v":983488.9890914659,"t":1722844800}
+{"o":121.4276139619,"h":122.7549169112,"l":117.0903170927,"c":120.238006912,"v":844542.837481712,"t":1722848400}
+{"o":120.238006912,"h":120.7811306695,"l":113.6450407489,"c":116.546988054,"v":1237731.0182226277,"t":1722852000}
+{"o":116.546988054,"h":117.2719743353,"l":110.9422086363,"c":116.4762783373,"v":1412428.2269591731,"t":1722855600}
+{"o":116.4762783373,"h":119.0867996509,"l":111.4197450205,"c":112.3419754908,"v":1671011.1885757698,"t":1722859200}
+{"o":112.3419754908,"h":124.6987931029,"l":110.2437499109,"c":123.3275884862,"v":1972236.2932901862,"t":1722862800}
+{"o":123.3275884862,"h":133.9398692779,"l":123.2671816444,"c":129.9984199681,"v":1746216.1428551197,"t":1722866400}
+{"o":129.9984199681,"h":133.5510626222,"l":127.8701783899,"c":131.0407350558,"v":1485247.0570118511,"t":1722870000}
+{"o":131.0407350558,"h":136.6681932997,"l":130.6272079456,"c":131.9106520395,"v":1415136.7950801863,"t":1722873600}
+{"o":131.9106520395,"h":135.9372209727,"l":131.0856434274,"c":135.0531056448,"v":873243.1417349662,"t":1722877200}
+{"o":135.0531056448,"h":135.0753827837,"l":128.7924434353,"c":129.1273271226,"v":798950.4726948775,"t":1722880800}
+{"o":129.1273271226,"h":131.6456290469,"l":127.2178987576,"c":129.3581100458,"v":896709.2634466466,"t":1722884400}
+{"o":129.3581100458,"h":133.1308029065,"l":128.9151985278,"c":132.44184998,"v":705449.532751184,"t":1722888000}
+{"o":132.44184998,"h":135.7725504594,"l":130.9649846491,"c":131.8816649573,"v":790248.4313783536,"t":1722891600}
+{"o":131.8816649573,"h":134.7572989004,"l":131.347165229,"c":132.9975049317,"v":707490.2232900101,"t":1722895200}
+{"o":132.9975049317,"h":135.2100138867,"l":129.5516723357,"c":130.3518825295,"v":544595.803930232,"t":1722898800}
+{"o":130.3518825295,"h":139.8250007397,"l":129.9403122986,"c":139.5347988927,"v":1123699.9463181605,"t":1722902400}
+{"o":139.5347988927,"h":141.2542723663,"l":137.8253661196,"c":139.2813298086,"v":866118.9217550139,"t":1722906000}
+{"o":139.2813298086,"h":141.8546188234,"l":138.9089999607,"c":140.1078018671,"v":503765.0421228844,"t":1722909600}
+{"o":140.1078018671,"h":140.4510140725,"l":138.1839723298,"c":139.3108559207,"v":445213.7433258849,"t":1722913200}
+{"o":139.3108559207,"h":141.9183089536,"l":138.0714449647,"c":141.7675814008,"v":448423.0505543094,"t":1722916800}
+{"o":141.7675814008,"h":144.1731839771,"l":140.0422020942,"c":143.9220755097,"v":584268.7029974381,"t":1722920400}
+{"o":143.9220755097,"h":144.6812623197,"l":142.0986863314,"c":142.2227137702,"v":527375.0328628652,"t":1722924000}
+{"o":142.2227137702,"h":143.1728694508,"l":140.6852967027,"c":142.7207293241,"v":423392.6731725645,"t":1722927600}
+{"o":142.7207293241,"h":142.8431273895,"l":137.3210744843,"c":138.1655005804,"v":658470.4441209194,"t":1722931200}
+{"o":138.1655005804,"h":140.2110427741,"l":137.0870055108,"c":139.5369474995,"v":552947.0557016097,"t":1722934800}
+{"o":139.5369474995,"h":140.563299696,"l":138.472441721,"c":139.9191837049,"v":422377.7666959875,"t":1722938400}
+{"o":139.9191837049,"h":141.685164954,"l":138.439069227,"c":140.1446298329,"v":482155.0002725421,"t":1722942000}
+{"o":140.1446298329,"h":141.1909224694,"l":138.1793732833,"c":138.4146243846,"v":537996.6814500849,"t":1722945600}
+{"o":138.4146243846,"h":141.0610840174,"l":136.6198202073,"c":139.5551685096,"v":792832.5608116756,"t":1722949200}
+{"o":139.5551685096,"h":147.3199896874,"l":139.3701171693,"c":145.4711622226,"v":1013207.3065263611,"t":1722952800}
+{"o":145.4711622226,"h":147.1572296096,"l":143.8825399867,"c":146.5278280439,"v":646096.1859088596,"t":1722956400}
+{"o":146.5278280439,"h":148.7587859604,"l":145.705252267,"c":148.1314771692,"v":709937.58545643,"t":1722960000}
+{"o":148.1314771692,"h":150.0426143097,"l":145.5463968628,"c":145.9798286829,"v":573923.7368587125,"t":1722963600}
+{"o":145.9798286829,"h":148.5429817481,"l":145.0407278965,"c":146.8396357902,"v":524064.8582656704,"t":1722967200}
+{"o":146.8396357902,"h":148.8989428832,"l":145.0264845978,"c":147.0740103153,"v":536204.9971835153,"t":1722970800}
+{"o":147.0740103153,"h":148.7044570062,"l":145.6940932053,"c":148.0217225728,"v":551239.464704043,"t":1722974400}
+{"o":148.0217225728,"h":148.4720846879,"l":146.4014502593,"c":147.9763174994,"v":455379.1418723978,"t":1722978000}
+{"o":147.9763174994,"h":150.2732564727,"l":145.3699255514,"c":145.8339032964,"v":641767.9327938912,"t":1722981600}
+{"o":145.8339032964,"h":146.6121134826,"l":143.9403298495,"c":145.0619989992,"v":451166.2789250013,"t":1722985200}
+{"o":145.0619989992,"h":146.7404419982,"l":143.319340183,"c":145.4656836136,"v":545602.194814575,"t":1722988800}
+{"o":145.4656836136,"h":149.91573513,"l":143.0371860216,"c":149.836817983,"v":664421.2072040988,"t":1722992400}
+{"o":149.836817983,"h":152.5894058732,"l":148.4623166037,"c":150.126138931,"v":749582.1009059311,"t":1722996000}
+{"o":150.126138931,"h":152.4598741106,"l":149.8092652096,"c":152.375179838,"v":474743.266187186,"t":1722999600}
+{"o":152.375179838,"h":155.3138273218,"l":151.9748229785,"c":154.1590483596,"v":613352.0794185927,"t":1723003200}
+{"o":154.1590483596,"h":155.7645467838,"l":153.7091803169,"c":154.0128333698,"v":467865.6923057766,"t":1723006800}
+{"o":154.0128333698,"h":154.7720749759,"l":152.4394500911,"c":152.7594216264,"v":414911.3692855124,"t":1723010400}
+{"o":152.7594216264,"h":153.9316375522,"l":151.3087702156,"c":153.2083945899,"v":409349.3070250613,"t":1723014000}
+{"o":153.2083945899,"h":155.1975367143,"l":152.7093420615,"c":154.541811082,"v":426929.7184249875,"t":1723017600}
+{"o":154.541811082,"h":155.6295278527,"l":153.5325708038,"c":153.6845654674,"v":419636.5457651087,"t":1723021200}
+{"o":153.6845654674,"h":155.2228259777,"l":153.101956363,"c":153.1948591531,"v":556515.6481837246,"t":1723024800}
+{"o":153.1948591531,"h":153.4618504983,"l":151.4733681778,"c":152.4142148676,"v":505352.2376472576,"t":1723028400}
+{"o":152.4142148676,"h":154.4033279566,"l":151.6702064016,"c":154.045445718,"v":514378.6183964652,"t":1723032000}
+{"o":154.045445718,"h":155.2709142815,"l":152.0206014425,"c":152.7136184534,"v":654518.578966243,"t":1723035600}
+{"o":152.7136184534,"h":153.4208742394,"l":146.7390800878,"c":147.7535468443,"v":933168.963935341,"t":1723039200}
+{"o":147.7535468443,"h":149.7255387771,"l":146.9470532729,"c":149.0582300848,"v":719985.05531267,"t":1723042800}
+{"o":149.0582300848,"h":150.1347979672,"l":147.1913316838,"c":148.539478589,"v":633336.9366832944,"t":1723046400}
+{"o":148.539478589,"h":149.0807786807,"l":145.9593662298,"c":146.7297180468,"v":575778.916530398,"t":1723050000}
+{"o":146.7297180468,"h":147.0828732017,"l":143.5382402379,"c":144.1947693644,"v":679080.7582262987,"t":1723053600}
+{"o":144.1947693644,"h":145.5062150103,"l":142.7468620063,"c":143.7685696576,"v":488092.1550038304,"t":1723057200}
+{"o":143.7685696576,"h":146.6219008392,"l":142.686035122,"c":145.3916126214,"v":653473.3040534315,"t":1723060800}
+{"o":145.3916126214,"h":148.2572322837,"l":144.8142168664,"c":147.1243572128,"v":453518.0850202573,"t":1723064400}
+{"o":147.1243572128,"h":147.336636904,"l":143.0295230232,"c":146.4755139479,"v":528270.3215297064,"t":1723068000}
+{"o":146.4755139479,"h":147.4874127537,"l":144.8329257664,"c":145.3507846682,"v":345503.0210209818,"t":1723071600}
+{"o":145.3507846682,"h":146.5117664296,"l":142.0538127452,"c":144.7596138613,"v":524326.3432391885,"t":1723075200}
+{"o":144.7596138613,"h":153.6895358895,"l":144.0318540692,"c":153.4596168582,"v":905385.1594885354,"t":1723078800}
+{"o":153.4596168582,"h":156.2124226201,"l":153.4475624731,"c":155.5371506998,"v":652579.261079099,"t":1723082400}
+{"o":155.5371506998,"h":157.0138922116,"l":153.7524245564,"c":153.8043036159,"v":444551.5416773455,"t":1723086000}
+{"o":153.8043036159,"h":155.1209176713,"l":152.126278806,"c":152.4778883182,"v":390436.8448275525,"t":1723089600}
+{"o":152.4778883182,"h":154.2806120051,"l":152.3730730642,"c":153.6515907568,"v":295087.0172079926,"t":1723093200}
+{"o":153.6515907568,"h":155.4574967192,"l":152.6108892851,"c":154.8485795438,"v":330852.3811270797,"t":1723096800}
+{"o":154.8485795438,"h":156.2531025409,"l":154.1946450832,"c":154.3371903191,"v":385621.3685732274,"t":1723100400}
+{"o":154.3371903191,"h":155.5978255028,"l":154.1554515717,"c":155.4214548762,"v":327299.0765504405,"t":1723104000}
+{"o":155.4214548762,"h":156.4145754116,"l":154.6209765371,"c":155.1067624463,"v":337781.1200736884,"t":1723107600}
+{"o":155.1067624463,"h":155.3821174395,"l":153.6897253813,"c":154.6141325343,"v":376672.6581764172,"t":1723111200}
+{"o":154.6141325343,"h":155.781380671,"l":154.1264467329,"c":154.8699858854,"v":316515.518482041,"t":1723114800}
+{"o":154.8699858854,"h":159.2222518015,"l":153.2450475022,"c":156.4421372703,"v":688440.4559511746,"t":1723118400}
+{"o":156.4421372703,"h":158.6280760059,"l":153.5362570977,"c":154.7456254194,"v":1008924.6315359727,"t":1723122000}
+{"o":154.7456254194,"h":161.2318416826,"l":154.5412252218,"c":160.3434603384,"v":928102.5931395048,"t":1723125600}
+{"o":160.3434603384,"h":161.4543257314,"l":159.2448423182,"c":161.2762773843,"v":673231.1579789629,"t":1723129200}
+{"o":161.2762773843,"h":163.5386892486,"l":159.7091578945,"c":159.7929333591,"v":803251.5644403084,"t":1723132800}
+{"o":159.7929333591,"h":160.0664643004,"l":157.5679392922,"c":157.7168185632,"v":633436.5272540833,"t":1723136400}
+{"o":157.7168185632,"h":158.711312644,"l":157.2115805325,"c":157.7674400457,"v":469714.285785716,"t":1723140000}
+{"o":157.7674400457,"h":158.0403011259,"l":155.9508583234,"c":156.5037925705,"v":409853.7248169985,"t":1723143600}
+{"o":156.5037925705,"h":157.2253310063,"l":156.0867321727,"c":156.5194000392,"v":355607.4781907595,"t":1723147200}
+{"o":156.5194000392,"h":161.4394984022,"l":156.4730846442,"c":161.0896011452,"v":486273.9016777956,"t":1723150800}
+{"o":161.0896011452,"h":162.9160710129,"l":157.3516301418,"c":162.1816050741,"v":831840.2306636655,"t":1723154400}
+{"o":162.1816050741,"h":164.3713528074,"l":161.2424789361,"c":163.8382978206,"v":759171.5979696579,"t":1723158000}
+{"o":163.8382978206,"h":164.2902585727,"l":161.3804813372,"c":161.9809971957,"v":615470.5120678343,"t":1723161600}
+{"o":161.9809971957,"h":162.6345011073,"l":160.808352481,"c":161.0661145711,"v":475516.1242120242,"t":1723165200}
+{"o":161.0661145711,"h":161.633440839,"l":159.0058748758,"c":159.074889183,"v":350333.8047574583,"t":1723168800}
+{"o":159.074889183,"h":160.9551074106,"l":158.962558427,"c":159.6461837783,"v":309675.8266685245,"t":1723172400}
+{"o":159.6461837783,"h":159.8200543902,"l":156.5408150985,"c":156.7588323831,"v":312095.9358329926,"t":1723176000}
+{"o":156.7588323831,"h":158.2381501206,"l":156.0770101621,"c":157.8844799352,"v":272577.2458714918,"t":1723179600}
+{"o":157.8844799352,"h":158.8298146195,"l":156.8444619193,"c":158.0326316656,"v":285287.0505351506,"t":1723183200}
+{"o":158.0326316656,"h":159.7895276722,"l":158.008094398,"c":158.6114571682,"v":295698.2539748398,"t":1723186800}
+{"o":158.6114571682,"h":160.3983497787,"l":158.4762169295,"c":160.100047789,"v":260072.1258334737,"t":1723190400}
+{"o":160.100047789,"h":160.2629270036,"l":157.61159802,"c":158.1648400178,"v":271785.697631653,"t":1723194000}
+{"o":158.1648400178,"h":158.2738634929,"l":156.0299724119,"c":156.8617199391,"v":342548.8295137613,"t":1723197600}
+{"o":156.8617199391,"h":157.6282580017,"l":156.1093815779,"c":157.3182277155,"v":227556.2627432795,"t":1723201200}
+{"o":157.3182277155,"h":157.4232599945,"l":155.1329491479,"c":156.0160474839,"v":316969.7649747916,"t":1723204800}
+{"o":156.0160474839,"h":156.5611903573,"l":153.7720345262,"c":156.0040074312,"v":555906.1667759442,"t":1723208400}
+{"o":156.0040074312,"h":158.0780021465,"l":152.0536206612,"c":154.4454802169,"v":811881.4617125535,"t":1723212000}
+{"o":154.4454802169,"h":155.1173861388,"l":151.7619660381,"c":151.8014461959,"v":424692.3984917663,"t":1723215600}
+{"o":151.8014461959,"h":153.4176634477,"l":151.2875024314,"c":153.1944128808,"v":399271.3738122701,"t":1723219200}
+{"o":153.1944128808,"h":154.9733637821,"l":152.7637456884,"c":153.7599864688,"v":302141.5137925344,"t":1723222800}
+{"o":153.7599864688,"h":154.3802899903,"l":152.2984226108,"c":154.1466545829,"v":329048.9046591462,"t":1723226400}
+{"o":154.1466545829,"h":154.9676066177,"l":153.5234439465,"c":154.329048267,"v":249287.6971473108,"t":1723230000}
+{"o":154.329048267,"h":155.2402696799,"l":153.6504981439,"c":153.9997651572,"v":345012.4956600206,"t":1723233600}
+{"o":153.9997651572,"h":154.9926373913,"l":152.2157280105,"c":154.8784579575,"v":364023.4324843824,"t":1723237200}
+{"o":154.8784579575,"h":156.5347865157,"l":153.1170333176,"c":156.5058381157,"v":455330.0650283815,"t":1723240800}
+{"o":156.5058381157,"h":158.0430948065,"l":154.6319752374,"c":157.0414048385,"v":437384.9345736763,"t":1723244400}
+{"o":157.0414048385,"h":159.4927983452,"l":155.4111714021,"c":155.5932067321,"v":561160.1811575692,"t":1723248000}
+{"o":155.5932067321,"h":157.2002155816,"l":154.4913824439,"c":155.4288436194,"v":329170.3990815691,"t":1723251600}
+{"o":155.4288436194,"h":156.9332028764,"l":155.0220611205,"c":155.1316450352,"v":285365.1503751228,"t":1723255200}
+{"o":155.1316450352,"h":155.3863503864,"l":154.025028601,"c":154.8438352832,"v":284859.8649579692,"t":1723258800}
+{"o":154.8438352832,"h":154.978163606,"l":152.8968402859,"c":154.2049525586,"v":241499.4724579137,"t":1723262400}
+{"o":154.2049525586,"h":155.2277892934,"l":153.5546321287,"c":154.6932091524,"v":232230.5656576231,"t":1723266000}
+{"o":154.6932091524,"h":155.6814889609,"l":154.5663339452,"c":155.2676632697,"v":246960.7539907665,"t":1723269600}
+{"o":155.2676632697,"h":156.1517047295,"l":154.8948560647,"c":156.1517047295,"v":227696.4192734712,"t":1723273200}
+{"o":156.1517047295,"h":156.5450021428,"l":154.3474284336,"c":154.8458869965,"v":273348.8699470989,"t":1723276800}
+{"o":154.8458869965,"h":156.2507360921,"l":154.3091785477,"c":155.4595160918,"v":230840.5856914268,"t":1723280400}
+{"o":155.4595160918,"h":156.1001260187,"l":154.9432324553,"c":155.0949152104,"v":201068.4494084772,"t":1723284000}
+{"o":155.0949152104,"h":155.7811532352,"l":154.636166398,"c":155.5771706288,"v":201682.1790931938,"t":1723287600}
+{"o":155.5771706288,"h":156.3066344233,"l":155.115065217,"c":155.200416193,"v":213346.4829223844,"t":1723291200}
+{"o":155.200416193,"h":155.2695938562,"l":153.5482795647,"c":153.6831438509,"v":285633.9475381825,"t":1723294800}
+{"o":153.6831438509,"h":154.6214989319,"l":153.4783996941,"c":154.4309108177,"v":300405.0097229538,"t":1723298400}
+{"o":154.4309108177,"h":155.7951191142,"l":154.1453531366,"c":154.6992232677,"v":288308.9717422773,"t":1723302000}
+{"o":154.6992232677,"h":155.0532977179,"l":153.7009280441,"c":154.2376386851,"v":309349.4074836783,"t":1723305600}
+{"o":154.2376386851,"h":155.1723435531,"l":153.8134641935,"c":154.9985256668,"v":242333.6093668872,"t":1723309200}
+{"o":154.9985256668,"h":155.8224927882,"l":154.7284301361,"c":154.7552206357,"v":304721.1048139654,"t":1723312800}
+{"o":154.7552206357,"h":156.0568965492,"l":154.2568667754,"c":155.2286527584,"v":268336.2840796739,"t":1723316400}
+{"o":155.2286527584,"h":155.6177778071,"l":154.4723964978,"c":155.1196470177,"v":230933.7627395763,"t":1723320000}
+{"o":155.1196470177,"h":155.8486745523,"l":155.0991117809,"c":155.6695769526,"v":251154.9389918126,"t":1723323600}
+{"o":155.6695769526,"h":155.8785756231,"l":155.1488620942,"c":155.4336618966,"v":203436.0453971269,"t":1723327200}
+{"o":155.4336618966,"h":155.4336618966,"l":154.3399681678,"c":154.7489335146,"v":204227.3151234714,"t":1723330800}
+{"o":154.7489335146,"h":155.8004689919,"l":154.3656480636,"c":155.4653697073,"v":264189.2480733637,"t":1723334400}
+{"o":155.4653697073,"h":156.0369855643,"l":154.7339763506,"c":155.896869629,"v":222064.7953488253,"t":1723338000}
+{"o":155.896869629,"h":156.2125151209,"l":155.2602454416,"c":155.4954110503,"v":192617.6842458688,"t":1723341600}
+{"o":155.4954110503,"h":157.6786110277,"l":155.4923612794,"c":156.41611422,"v":301793.7667171078,"t":1723345200}
+{"o":156.41611422,"h":156.7179944413,"l":155.5265664935,"c":155.6962144463,"v":263291.7930212732,"t":1723348800}
+{"o":155.6962144463,"h":156.5501865987,"l":155.5263116952,"c":156.2239435211,"v":161874.8299313433,"t":1723352400}
+{"o":156.2239435211,"h":156.5747743636,"l":155.8196336848,"c":156.2373627687,"v":178007.0480251346,"t":1723356000}
+{"o":156.2373627687,"h":157.5891064089,"l":156.2373627687,"c":157.385207934,"v":198023.6138215238,"t":1723359600}
+{"o":157.385207934,"h":157.9125017353,"l":157.018531201,"c":157.1457973929,"v":210625.1223763311,"t":1723363200}
+{"o":157.1457973929,"h":158.7021747808,"l":155.9170150185,"c":156.3848789639,"v":288217.0694904824,"t":1723366800}
+{"o":156.3848789639,"h":156.9619222348,"l":155.6801639531,"c":155.8607727606,"v":238467.30704831,"t":1723370400}
+{"o":155.8607727606,"h":155.9873689617,"l":153.7336797345,"c":154.3884575714,"v":317574.6945006207,"t":1723374000}
+{"o":154.3884575714,"h":154.5340551074,"l":151.2039635115,"c":152.2265642362,"v":347473.3897570859,"t":1723377600}
+{"o":152.2265642362,"h":152.6486280805,"l":150.5495966738,"c":152.2614315842,"v":383157.8965238794,"t":1723381200}
+{"o":152.2614315842,"h":152.3998417201,"l":149.3240101054,"c":149.9626758138,"v":353666.4730198792,"t":1723384800}
+{"o":149.9626758138,"h":150.1203509248,"l":148.2279960775,"c":149.4113474126,"v":464273.0617823029,"t":1723388400}
+{"o":149.4113474126,"h":149.9952048274,"l":148.8214456647,"c":149.4311266807,"v":322602.6958652801,"t":1723392000}
+{"o":149.4311266807,"h":150.4474756921,"l":148.4998823243,"c":149.7880687626,"v":276845.9439600671,"t":1723395600}
+{"o":149.7880687626,"h":149.911873147,"l":147.5799887803,"c":148.6543138281,"v":321980.7566385496,"t":1723399200}
+{"o":148.6543138281,"h":148.6543138281,"l":145.4147996335,"c":146.3400663566,"v":471489.2305686257,"t":1723402800}
+{"o":146.3400663566,"h":146.4878444256,"l":144.4328540752,"c":144.5610892324,"v":543195.4149632979,"t":1723406400}
+{"o":144.5610892324,"h":144.9646741201,"l":143.3987521004,"c":144.094256888,"v":418579.0328987365,"t":1723410000}
+{"o":144.094256888,"h":145.0158863368,"l":140.6609098347,"c":142.8250319855,"v":521295.4985655944,"t":1723413600}
+{"o":142.8250319855,"h":142.8491497069,"l":141.5514316239,"c":142.1924779036,"v":274720.7629612471,"t":1723417200}
+{"o":142.1924779036,"h":144.4330823295,"l":141.8394721745,"c":143.3651902764,"v":473404.1741541267,"t":1723420800}
+{"o":143.3651902764,"h":144.7726281897,"l":142.8978597099,"c":144.1432582857,"v":346465.5496213973,"t":1723424400}
+{"o":144.1432582857,"h":145.0908244892,"l":143.3689003528,"c":144.936319343,"v":249630.2447038023,"t":1723428000}
+{"o":144.936319343,"h":145.4747658944,"l":143.7646866501,"c":144.5895307412,"v":248062.1087788462,"t":1723431600}
+{"o":144.5895307412,"h":145.0761639087,"l":144.013623846,"c":144.1987842492,"v":258654.199917647,"t":1723435200}
+{"o":144.1987842492,"h":144.5669762159,"l":142.9036373479,"c":143.8535443412,"v":215669.3451463149,"t":1723438800}
+{"o":143.8535443412,"h":144.3306829889,"l":142.9581668323,"c":144.1684740348,"v":251595.3201838415,"t":1723442400}
+{"o":144.1684740348,"h":147.4716743702,"l":142.877245012,"c":146.579639022,"v":537042.271245043,"t":1723446000}
+{"o":146.579639022,"h":148.6642525098,"l":145.0611507876,"c":145.5247978061,"v":489050.0835831352,"t":1723449600}
+{"o":145.5247978061,"h":146.5070380574,"l":144.7940722311,"c":145.0860406283,"v":381794.3323080574,"t":1723453200}
+{"o":145.0860406283,"h":148.1099051527,"l":144.267855421,"c":148.1033812857,"v":384513.4126605657,"t":1723456800}
+{"o":148.1033812857,"h":151.5135633366,"l":147.7850233853,"c":150.9879566563,"v":561297.5316278393,"t":1723460400}
+{"o":150.9879566563,"h":151.0920063007,"l":148.992461904,"c":149.9078194417,"v":436687.0529983793,"t":1723464000}
+{"o":149.9078194417,"h":150.4395832521,"l":144.4554049806,"c":144.9121276904,"v":529014.5607249507,"t":1723467600}
+{"o":144.9121276904,"h":151.1068025856,"l":143.2910949647,"c":149.7230707279,"v":904353.3081988121,"t":1723471200}
+{"o":149.7230707279,"h":150.6992333288,"l":146.1609472491,"c":148.2973507615,"v":765023.6321309687,"t":1723474800}
+{"o":148.2973507615,"h":148.8754761635,"l":146.4972408855,"c":147.6760078587,"v":475714.5252200642,"t":1723478400}
+{"o":147.6760078587,"h":148.416176872,"l":145.7481863392,"c":145.8109349788,"v":354244.4383375635,"t":1723482000}
+{"o":145.8109349788,"h":147.0518346583,"l":143.3683631565,"c":143.6621008665,"v":475645.9311594023,"t":1723485600}
+{"o":143.6621008665,"h":145.2994850279,"l":143.6575174821,"c":144.3866635053,"v":377750.8881392337,"t":1723489200}
+{"o":144.3866635053,"h":145.9060384111,"l":143.7840739606,"c":144.055655918,"v":353374.0288108973,"t":1723492800}
+{"o":144.055655918,"h":145.0263168875,"l":142.4804234769,"c":144.1647209946,"v":469628.4288956801,"t":1723496400}
+{"o":144.1647209946,"h":145.352030149,"l":143.9595005167,"c":144.7589312805,"v":299540.2279154685,"t":1723500000}
+{"o":144.7589312805,"h":148.1266994754,"l":144.7203968661,"c":146.9492811707,"v":469112.5284704836,"t":1723503600}
+{"o":146.9492811707,"h":147.9953889777,"l":146.2543791202,"c":147.3737071093,"v":599685.0397913849,"t":1723507200}
+{"o":147.3737071093,"h":147.7079549633,"l":145.9812893342,"c":147.6250400798,"v":402497.2953017434,"t":1723510800}
+{"o":147.6250400798,"h":147.626886764,"l":145.1791643695,"c":146.3280793435,"v":361156.3873542718,"t":1723514400}
+{"o":146.3280793435,"h":146.4133885341,"l":143.5715950538,"c":144.3417521272,"v":489707.0293514878,"t":1723518000}
+{"o":144.3417521272,"h":145.6977720697,"l":143.6490117181,"c":145.5539520914,"v":298243.4976973277,"t":1723521600}
+{"o":145.5539520914,"h":146.7445652636,"l":144.9973204519,"c":146.4174817424,"v":239370.4200190219,"t":1723525200}
+{"o":146.4174817424,"h":147.4476774526,"l":145.2293503065,"c":147.1753921347,"v":250854.5839583043,"t":1723528800}
+{"o":147.1753921347,"h":147.7091553223,"l":146.5895951396,"c":146.6209083337,"v":220575.683049038,"t":1723532400}
+{"o":146.6209083337,"h":147.0479738434,"l":145.0946856334,"c":146.118668768,"v":298595.4350558223,"t":1723536000}
+{"o":146.118668768,"h":146.2206818994,"l":144.4723624103,"c":145.2923225741,"v":304045.0567159523,"t":1723539600}
+{"o":145.2923225741,"h":145.7699921638,"l":143.9075812719,"c":145.2885317724,"v":302272.4422511017,"t":1723543200}
+{"o":145.2885317724,"h":146.7851146121,"l":144.8996665198,"c":146.4900217398,"v":270513.098894283,"t":1723546800}
+{"o":146.4900217398,"h":148.0026836502,"l":145.8634682851,"c":146.9475136382,"v":506351.126961778,"t":1723550400}
+{"o":146.9475136382,"h":148.3381083281,"l":146.2884279346,"c":147.8910929313,"v":397259.4498717036,"t":1723554000}
+{"o":147.8910929313,"h":148.2561815645,"l":145.4053855536,"c":147.1237615331,"v":432409.8640650398,"t":1723557600}
+{"o":147.1237615331,"h":147.3572757415,"l":145.9180905697,"c":146.7848966885,"v":342003.623725967,"t":1723561200}
+{"o":146.7848966885,"h":150.114836798,"l":146.546262585,"c":150.0379004926,"v":488451.9401003074,"t":1723564800}
+{"o":150.0379004926,"h":150.5078130259,"l":148.1631065818,"c":148.9400673729,"v":486892.1869858429,"t":1723568400}
+{"o":148.9400673729,"h":149.0554968501,"l":147.107312076,"c":147.3859899134,"v":398185.0375624052,"t":1723572000}
+{"o":147.3859899134,"h":147.7542992761,"l":145.577297903,"c":147.2319476143,"v":399584.6944118791,"t":1723575600}
+{"o":147.2319476143,"h":147.6156496814,"l":146.388440144,"c":146.6132849162,"v":279673.3415796485,"t":1723579200}
+{"o":146.6132849162,"h":148.5590501058,"l":146.4854678483,"c":148.4666771853,"v":317696.5127708953,"t":1723582800}
+{"o":148.4666771853,"h":148.549957741,"l":147.1573103252,"c":147.7952761295,"v":299956.93169856,"t":1723586400}
+{"o":147.7952761295,"h":148.2270973071,"l":146.8926456256,"c":147.3516289755,"v":265360.3189771445,"t":1723590000}
+{"o":147.3516289755,"h":147.9528806247,"l":146.6330256155,"c":146.6437129429,"v":312107.2462394388,"t":1723593600}
+{"o":146.6437129429,"h":147.0437537618,"l":144.3015107546,"c":144.7213578434,"v":307464.6362274188,"t":1723597200}
+{"o":144.7213578434,"h":145.7517738404,"l":144.4246325954,"c":145.6952244889,"v":252697.2947684522,"t":1723600800}
+{"o":145.6952244889,"h":146.8865074303,"l":145.2676813672,"c":145.8379985735,"v":289710.8153084797,"t":1723604400}
+{"o":145.8379985735,"h":146.0268988918,"l":145.0919121756,"c":145.3050975815,"v":284281.4993050692,"t":1723608000}
+{"o":145.3050975815,"h":146.2975325648,"l":145.0687513595,"c":145.4576527009,"v":235237.0698066413,"t":1723611600}
+{"o":145.4576527009,"h":146.2998496037,"l":144.8330875149,"c":145.937514825,"v":236739.1690268209,"t":1723615200}
+{"o":145.937514825,"h":146.4196263126,"l":145.5127328287,"c":146.4196263126,"v":205878.9194348489,"t":1723618800}
+{"o":146.4196263126,"h":146.5945233185,"l":145.51958059,"c":146.3247711378,"v":222873.0100709017,"t":1723622400}
+{"o":146.3247711378,"h":147.1999950438,"l":146.1281229676,"c":147.0191035536,"v":221319.7461486761,"t":1723626000}
+{"o":147.0191035536,"h":148.7679875118,"l":147.0077015756,"c":147.5961448369,"v":271749.0485813072,"t":1723629600}
+{"o":147.5961448369,"h":149.7314248507,"l":147.2577221481,"c":148.7336085954,"v":334362.7362754208,"t":1723633200}
+{"o":148.7336085954,"h":152.8749118244,"l":148.0998130561,"c":150.6879741567,"v":763055.4602581076,"t":1723636800}
+{"o":150.6879741567,"h":151.9642862264,"l":147.3561619744,"c":147.8804337045,"v":790650.6573425388,"t":1723640400}
+{"o":147.8804337045,"h":148.4024494917,"l":146.0810751808,"c":147.3609105229,"v":735361.7118872239,"t":1723644000}
+{"o":147.3609105229,"h":147.9696189561,"l":145.2808172929,"c":147.4031006056,"v":592816.83002012,"t":1723647600}
+{"o":147.4031006056,"h":147.9031894865,"l":144.6478585237,"c":145.6113446559,"v":654371.7945589782,"t":1723651200}
+{"o":145.6113446559,"h":146.1285620387,"l":145.0379413809,"c":145.2320466038,"v":452915.2507312784,"t":1723654800}
+{"o":145.2320466038,"h":145.9270934624,"l":144.4070807756,"c":145.152445346,"v":314551.9520169935,"t":1723658400}
+{"o":145.152445346,"h":145.3890111624,"l":144.4498449712,"c":144.9243807451,"v":302736.4867382921,"t":1723662000}
+{"o":144.9243807451,"h":145.3475975151,"l":144.6788376903,"c":144.8907457819,"v":245703.4159279215,"t":1723665600}
+{"o":144.8907457819,"h":145.1608850155,"l":144.2893925953,"c":144.5118162616,"v":202049.4074258863,"t":1723669200}
+{"o":144.5118162616,"h":145.0058092691,"l":142.7412832794,"c":144.9997729198,"v":334655.5004216272,"t":1723672800}
+{"o":144.9997729198,"h":145.0551354146,"l":144.3365468925,"c":144.3365468925,"v":207914.7024261145,"t":1723676400}
+{"o":144.3365468925,"h":145.9943117314,"l":144.3358902925,"c":145.5496582623,"v":249848.9645681822,"t":1723680000}
+{"o":145.5496582623,"h":146.0629360799,"l":144.7775096108,"c":144.928551029,"v":240348.6929557579,"t":1723683600}
+{"o":144.928551029,"h":145.9042517306,"l":143.7958674906,"c":145.2872613105,"v":377812.3434252733,"t":1723687200}
+{"o":145.2872613105,"h":145.8417569117,"l":145.0862365817,"c":145.3266830631,"v":233435.4171799276,"t":1723690800}
+{"o":145.3266830631,"h":145.5093848888,"l":144.2385555739,"c":145.2958064801,"v":346974.0478407822,"t":1723694400}
+{"o":145.2958064801,"h":145.4989331042,"l":143.3110154193,"c":143.6105480311,"v":249059.7433627953,"t":1723698000}
+{"o":143.6105480311,"h":143.8429167003,"l":141.5130048977,"c":142.5436913952,"v":321768.3362038724,"t":1723701600}
+{"o":142.5436913952,"h":143.2840101651,"l":141.7166556548,"c":143.0589147577,"v":239043.6340060426,"t":1723705200}
+{"o":143.0589147577,"h":143.7666873659,"l":142.310054167,"c":143.7666873659,"v":229252.0005374638,"t":1723708800}
+{"o":143.7666873659,"h":144.1473959674,"l":142.7287658039,"c":142.7957060884,"v":233481.9833678469,"t":1723712400}
+{"o":142.7957060884,"h":143.048490185,"l":141.9073422759,"c":142.2962937616,"v":307973.0991564019,"t":1723716000}
+{"o":142.2962937616,"h":144.0760469753,"l":142.2962937616,"c":143.8148974457,"v":261376.8192219177,"t":1723719600}
+{"o":143.8148974457,"h":146.2324538145,"l":143.1717677747,"c":143.4765337282,"v":490609.2636705748,"t":1723723200}
+{"o":143.4765337282,"h":145.8363306933,"l":142.7935119479,"c":145.6258033419,"v":453352.8729400881,"t":1723726800}
+{"o":145.6258033419,"h":147.1574789532,"l":144.7931906146,"c":145.6607258785,"v":432356.6179292105,"t":1723730400}
+{"o":145.6607258785,"h":146.9608534071,"l":145.008610657,"c":146.6582757317,"v":376378.7640638482,"t":1723734000}
+{"o":146.6582757317,"h":148.3084708207,"l":146.1941639103,"c":146.5656198268,"v":339120.3535784926,"t":1723737600}
+{"o":146.5656198268,"h":146.5949040034,"l":143.8650084533,"c":143.8903966781,"v":358625.1238669393,"t":1723741200}
+{"o":143.8903966781,"h":143.9188646095,"l":138.1769396309,"c":139.299682612,"v":833128.6853978994,"t":1723744800}
+{"o":139.299682612,"h":141.1786748072,"l":138.0825646102,"c":140.6478867028,"v":659706.981856306,"t":1723748400}
+{"o":140.6478867028,"h":141.1768809439,"l":139.3061156714,"c":141.0669616375,"v":414500.0406964268,"t":1723752000}
+{"o":141.0669616375,"h":142.4983525949,"l":140.5382278239,"c":142.4983525949,"v":535127.0572965679,"t":1723755600}
+{"o":142.4983525949,"h":145.5924041041,"l":141.5979654173,"c":144.3769050139,"v":491849.4703088053,"t":1723759200}
+{"o":144.3769050139,"h":144.7596404063,"l":143.1035206262,"c":143.2665985239,"v":269409.3267102955,"t":1723762800}
+{"o":143.2665985239,"h":143.4905964075,"l":142.3653203999,"c":142.5513286869,"v":267087.2768658497,"t":1723766400}
+{"o":142.5513286869,"h":143.251157049,"l":141.3499314203,"c":142.6048155887,"v":239079.3275907771,"t":1723770000}
+{"o":142.6048155887,"h":145.0561008122,"l":141.7598161633,"c":143.8140821525,"v":376537.7137502898,"t":1723773600}
+{"o":143.8140821525,"h":143.9133309015,"l":142.4260620339,"c":142.6414991887,"v":305004.4677149808,"t":1723777200}
+{"o":142.6414991887,"h":143.2238554005,"l":142.22977875,"c":143.1406224427,"v":192383.1769833103,"t":1723780800}
+{"o":143.1406224427,"h":143.8713420545,"l":142.8308623548,"c":143.7012107504,"v":210455.8313697536,"t":1723784400}
+{"o":143.7012107504,"h":145.4777451707,"l":143.4902581203,"c":144.9573599239,"v":256190.9161806819,"t":1723788000}
+{"o":144.9573599239,"h":145.3343470536,"l":144.5064920464,"c":145.1978734689,"v":198815.3185218101,"t":1723791600}
+{"o":145.1978734689,"h":145.5462098266,"l":144.1156760456,"c":144.3544920402,"v":240302.3041762762,"t":1723795200}
+{"o":144.3544920402,"h":145.082591557,"l":144.1381865751,"c":145.053162465,"v":202176.3433286303,"t":1723798800}
+{"o":145.053162465,"h":145.053162465,"l":143.4651090562,"c":144.1729611782,"v":218618.8301155536,"t":1723802400}
+{"o":144.1729611782,"h":144.6141143075,"l":142.5671890287,"c":142.6449509792,"v":511300.7437895581,"t":1723806000}
+{"o":142.6449509792,"h":143.301203887,"l":139.5066042562,"c":139.8302150791,"v":482979.7605135218,"t":1723809600}
+{"o":139.8302150791,"h":143.2498487826,"l":139.5677079569,"c":140.9752827311,"v":605775.1085977211,"t":1723813200}
+{"o":140.9752827311,"h":141.3857859939,"l":138.3625436499,"c":139.0231923606,"v":611777.811088805,"t":1723816800}
+{"o":139.0231923606,"h":139.8887737578,"l":136.9638417301,"c":138.5457414793,"v":508277.9057490929,"t":1723820400}
+{"o":138.5457414793,"h":140.4389629148,"l":138.1111236871,"c":139.0269495381,"v":432309.2251019707,"t":1723824000}
+{"o":139.0269495381,"h":140.5202231234,"l":136.8048367194,"c":140.2413659097,"v":436567.1031162327,"t":1723827600}
+{"o":140.2413659097,"h":141.2801261611,"l":139.1898983279,"c":140.016014234,"v":404142.832500729,"t":1723831200}
+{"o":140.016014234,"h":142.126669047,"l":140.016014234,"c":141.5477739124,"v":377940.204765413,"t":1723834800}
+{"o":141.5477739124,"h":142.5795741981,"l":141.1511263755,"c":141.1600010758,"v":269537.3798410872,"t":1723838400}
+{"o":141.1600010758,"h":141.80383305,"l":140.184983982,"c":140.55098686,"v":283308.2643661425,"t":1723842000}
+{"o":140.55098686,"h":140.9311692186,"l":140.1151286142,"c":140.2735165322,"v":223302.9821972017,"t":1723845600}
+{"o":140.2735165322,"h":140.3646534487,"l":139.5795652508,"c":139.6402371135,"v":199784.0941518406,"t":1723849200}
+{"o":139.6402371135,"h":139.942515362,"l":138.2781555676,"c":139.597654697,"v":263391.0481672903,"t":1723852800}
+{"o":139.597654697,"h":140.5957729559,"l":139.3473214666,"c":140.0185637747,"v":199801.3951593961,"t":1723856400}
+{"o":140.0185637747,"h":140.9677533223,"l":139.8686422899,"c":140.3086982963,"v":191942.3932586313,"t":1723860000}
+{"o":140.3086982963,"h":140.4895515174,"l":138.8191079095,"c":139.4700745189,"v":205356.9667069556,"t":1723863600}
+{"o":139.4700745189,"h":140.1020161826,"l":139.2777519981,"c":140.0096006628,"v":167631.053642143,"t":1723867200}
+{"o":140.0096006628,"h":140.3289110718,"l":139.6269218154,"c":140.1593951485,"v":166803.0296508198,"t":1723870800}
+{"o":140.1593951485,"h":140.4072116039,"l":139.4274549506,"c":139.6617882082,"v":172719.9867041387,"t":1723874400}
+{"o":139.6617882082,"h":140.1221207265,"l":139.219751481,"c":140.1221207265,"v":200227.0784239083,"t":1723878000}
+{"o":140.1221207265,"h":140.1762153355,"l":139.5630598378,"c":140.1463991311,"v":166125.6678030304,"t":1723881600}
+{"o":140.1463991311,"h":140.7842631479,"l":139.6923808369,"c":140.228297651,"v":184968.3857972419,"t":1723885200}
+{"o":140.228297651,"h":140.3969399331,"l":139.0426778306,"c":139.1531640011,"v":187602.8488083993,"t":1723888800}
+{"o":139.1531640011,"h":140.1604145291,"l":138.7488680738,"c":139.8351551421,"v":182500.0037260181,"t":1723892400}
+{"o":139.8351551421,"h":140.4860332124,"l":139.56187707,"c":140.3194157689,"v":206054.6017413831,"t":1723896000}
+{"o":140.3194157689,"h":141.4751338891,"l":140.1279900761,"c":140.4157469094,"v":283944.5748635314,"t":1723899600}
+{"o":140.4157469094,"h":141.7964778147,"l":140.2687209967,"c":141.7926285482,"v":271364.2137496423,"t":1723903200}
+{"o":141.7926285482,"h":142.335045169,"l":140.7557863445,"c":140.8308522934,"v":293157.5347229561,"t":1723906800}
+{"o":140.8308522934,"h":142.0454310856,"l":140.7880310871,"c":141.8631030867,"v":253072.7289508752,"t":1723910400}
+{"o":141.8631030867,"h":142.3538026106,"l":141.0389683662,"c":141.0940546164,"v":210612.7435523907,"t":1723914000}
+{"o":141.0940546164,"h":141.3083234781,"l":140.6561506721,"c":141.1539363013,"v":173030.6104554515,"t":1723917600}
+{"o":141.1539363013,"h":141.9536296124,"l":140.9567115093,"c":141.733554237,"v":150467.1535444622,"t":1723921200}
+{"o":141.733554237,"h":141.9969767425,"l":141.4143624797,"c":141.609081012,"v":149024.2632962604,"t":1723924800}
+{"o":141.609081012,"h":141.9125272125,"l":141.2842359007,"c":141.8771971464,"v":152193.9431259618,"t":1723928400}
+{"o":141.8771971464,"h":142.484815051,"l":141.8771971464,"c":142.1749964566,"v":225780.6052634044,"t":1723932000}
+{"o":142.1749964566,"h":142.6211810512,"l":141.9856346011,"c":142.5448819078,"v":175336.2578067102,"t":1723935600}
+{"o":142.5448819078,"h":143.7759946495,"l":142.0039315604,"c":143.3162130816,"v":239674.8426813464,"t":1723939200}
+{"o":143.3162130816,"h":143.4454986229,"l":141.7434602011,"c":141.8976540933,"v":328909.6800368673,"t":1723942800}
+{"o":141.8976540933,"h":143.7669215414,"l":141.6406408894,"c":143.5054837752,"v":262676.3227622209,"t":1723946400}
+{"o":143.5054837752,"h":143.9316760041,"l":141.7467900819,"c":141.8218592092,"v":228300.772536424,"t":1723950000}
+{"o":141.8218592092,"h":142.2226626854,"l":141.2237529762,"c":141.8703310704,"v":198137.8142393677,"t":1723953600}
+{"o":141.8703310704,"h":142.4559383351,"l":141.5978532259,"c":141.8493365925,"v":180717.629972701,"t":1723957200}
+{"o":141.8493365925,"h":142.5100552646,"l":141.7243428186,"c":142.3777664995,"v":185621.9326616131,"t":1723960800}
+{"o":142.3777664995,"h":142.6194128857,"l":141.909392633,"c":142.2264796528,"v":169823.5758776989,"t":1723964400}
+{"o":142.2264796528,"h":142.5508036305,"l":141.9395409907,"c":142.5508036305,"v":159333.5817633811,"t":1723968000}
+{"o":142.5508036305,"h":143.7475202131,"l":142.42725612,"c":143.5877968728,"v":185692.3855529027,"t":1723971600}
+{"o":143.5877968728,"h":147.0869056464,"l":143.5800135106,"c":144.6375591398,"v":410602.7881806777,"t":1723975200}
+{"o":144.6375591398,"h":145.2651654319,"l":144.2611407809,"c":145.2651654319,"v":193046.7507335479,"t":1723978800}
+{"o":145.2651654319,"h":147.0057794227,"l":144.6410082501,"c":146.1600647223,"v":281730.1519471255,"t":1723982400}
+{"o":146.1600647223,"h":147.3430711437,"l":145.4643559991,"c":145.5701277864,"v":239736.9808563516,"t":1723986000}
+{"o":145.5701277864,"h":146.5077580297,"l":145.5317934794,"c":145.7571010255,"v":245948.9224858459,"t":1723989600}
+{"o":145.7571010255,"h":146.6987037706,"l":145.4369296907,"c":146.3588316304,"v":205418.743344703,"t":1723993200}
+{"o":146.3588316304,"h":147.2733247049,"l":145.9897545994,"c":146.7412038186,"v":239424.4815929528,"t":1723996800}
+{"o":146.7412038186,"h":146.9191428074,"l":145.0231764795,"c":145.1706024476,"v":276476.3315869023,"t":1724000400}
+{"o":145.1706024476,"h":146.2870980532,"l":144.9833833082,"c":146.2361288686,"v":228115.1862129092,"t":1724004000}
+{"o":146.2361288686,"h":147.2138113043,"l":146.086242814,"c":147.1213764257,"v":200104.8299918784,"t":1724007600}
+{"o":147.1213764257,"h":147.7185274601,"l":146.7059446057,"c":147.3137126527,"v":197016.4881697852,"t":1724011200}
+{"o":147.3137126527,"h":147.381189309,"l":145.4668684273,"c":145.69418091,"v":270956.0169460805,"t":1724014800}
+{"o":145.69418091,"h":146.3467361085,"l":145.1806436594,"c":145.2175235231,"v":285897.142766238,"t":1724018400}
+{"o":145.2175235231,"h":145.5128579552,"l":142.7064177354,"c":143.0626769092,"v":379333.4446890511,"t":1724022000}
+{"o":143.0626769092,"h":144.1162585255,"l":142.4646850821,"c":142.6814151723,"v":405980.640760825,"t":1724025600}
+{"o":142.6814151723,"h":143.5389962618,"l":142.2193107044,"c":142.7167050849,"v":256692.0610130324,"t":1724029200}
+{"o":142.7167050849,"h":143.5480743166,"l":142.2366789945,"c":143.3243685193,"v":189296.6283746667,"t":1724032800}
+{"o":143.3243685193,"h":144.0255255737,"l":143.0034024961,"c":143.8675888473,"v":203861.395121807,"t":1724036400}
+{"o":143.8675888473,"h":144.048648234,"l":143.2161515116,"c":143.7927750383,"v":229542.5247528141,"t":1724040000}
+{"o":143.7927750383,"h":144.0113460185,"l":142.5550020657,"c":142.8890704379,"v":234809.3108280189,"t":1724043600}
+{"o":142.8890704379,"h":144.1550402756,"l":142.5019637189,"c":143.5053507408,"v":254875.512447405,"t":1724047200}
+{"o":143.5053507408,"h":144.1646066361,"l":142.8968191201,"c":142.9377637615,"v":184828.0502932548,"t":1724050800}
+{"o":142.9377637615,"h":143.5092725618,"l":142.7812584765,"c":143.2915755004,"v":204812.3676436503,"t":1724054400}
+{"o":143.2915755004,"h":144.0003574871,"l":141.532749339,"c":141.6244408686,"v":234390.8875496381,"t":1724058000}
+{"o":141.6244408686,"h":142.2977761378,"l":141.0012754888,"c":141.821578901,"v":297855.0983937904,"t":1724061600}
+{"o":141.821578901,"h":143.1236660541,"l":141.4003639249,"c":142.9978743301,"v":233054.6195376532,"t":1724065200}
+{"o":142.9978743301,"h":143.9554308282,"l":142.616742164,"c":143.8368042313,"v":262523.2546584248,"t":1724068800}
+{"o":143.8368042313,"h":145.3159201767,"l":143.0429136287,"c":143.4380704899,"v":398065.1187036546,"t":1724072400}
+{"o":143.4380704899,"h":144.9705893406,"l":142.3356354725,"c":144.849852093,"v":359772.4853786549,"t":1724076000}
+{"o":144.849852093,"h":145.1575584019,"l":144.3431651074,"c":144.5553695553,"v":306319.8516242394,"t":1724079600}
+{"o":144.5553695553,"h":145.0034432137,"l":143.6786423812,"c":144.8082671612,"v":330370.487589531,"t":1724083200}
+{"o":144.8082671612,"h":146.8345180874,"l":143.8214274913,"c":144.3593488556,"v":497924.0399353461,"t":1724086800}
+{"o":144.3593488556,"h":145.3084409431,"l":143.4175958238,"c":144.259422087,"v":324560.5002525045,"t":1724090400}
+{"o":144.259422087,"h":144.3398591154,"l":143.282332672,"c":143.6383927075,"v":258545.2436079178,"t":1724094000}
+{"o":143.6383927075,"h":144.9127887872,"l":143.4181312093,"c":144.0750372832,"v":336069.9393565464,"t":1724097600}
+{"o":144.0750372832,"h":144.7550914889,"l":143.8411941551,"c":144.2737527294,"v":201115.4902659701,"t":1724101200}
+{"o":144.2737527294,"h":145.1094993136,"l":143.4938346971,"c":144.326670154,"v":234801.7132147256,"t":1724104800}
+{"o":144.326670154,"h":145.2437372138,"l":143.6402196602,"c":144.9880053471,"v":276621.2466361855,"t":1724108400}
+{"o":144.9880053471,"h":147.6669506481,"l":144.1390623942,"c":147.243452734,"v":443428.5684465326,"t":1724112000}
+{"o":147.243452734,"h":148.5866371426,"l":145.9532533109,"c":146.5153840573,"v":357291.0157344793,"t":1724115600}
+{"o":146.5153840573,"h":146.6480994844,"l":145.6195251867,"c":146.1052547831,"v":259871.7654636345,"t":1724119200}
+{"o":146.1052547831,"h":146.5270956652,"l":145.8652277185,"c":146.3337258789,"v":252175.7742753648,"t":1724122800}
+{"o":146.3337258789,"h":148.2242637947,"l":146.147608784,"c":147.7891008505,"v":256783.4952178384,"t":1724126400}
+{"o":147.7891008505,"h":149.5499176543,"l":147.6707649005,"c":148.3279488814,"v":385822.0687220622,"t":1724130000}
+{"o":148.3279488814,"h":148.4862952317,"l":147.4919014979,"c":147.8042293355,"v":206304.6299531233,"t":1724133600}
+{"o":147.8042293355,"h":148.2628180563,"l":147.6567435656,"c":148.143408505,"v":211015.2965604429,"t":1724137200}
+{"o":148.143408505,"h":148.4419893508,"l":146.7191689621,"c":146.9289681928,"v":223634.6813666025,"t":1724140800}
+{"o":146.9289681928,"h":147.6442604018,"l":146.8278695479,"c":147.2585879599,"v":165714.8271289272,"t":1724144400}
+{"o":147.2585879599,"h":147.3786386762,"l":146.810543338,"c":146.8922582403,"v":181124.5888775841,"t":1724148000}
+{"o":146.8922582403,"h":147.1240120534,"l":145.9079723415,"c":146.1110018693,"v":247420.3052099394,"t":1724151600}
+{"o":146.1110018693,"h":146.8920239349,"l":146.0108591703,"c":146.69509779,"v":220462.7735257144,"t":1724155200}
+{"o":146.69509779,"h":147.1394393385,"l":145.7447423584,"c":146.7675567096,"v":291935.2028710779,"t":1724158800}
+{"o":146.7675567096,"h":146.8900485353,"l":143.1554561745,"c":143.2106199009,"v":493390.8925113332,"t":1724162400}
+{"o":143.2106199009,"h":143.4921196422,"l":141.6909758467,"c":142.7005801197,"v":479984.5919516024,"t":1724166000}
+{"o":142.7005801197,"h":143.5544803808,"l":142.3236140825,"c":143.2559820028,"v":313715.3330888768,"t":1724169600}
+{"o":143.2559820028,"h":144.1749501348,"l":143.1191962546,"c":144.0250870404,"v":243592.5489455799,"t":1724173200}
+{"o":144.0250870404,"h":144.6898144946,"l":143.6016429548,"c":144.1392245507,"v":266296.9970637382,"t":1724176800}
+{"o":144.1392245507,"h":144.9650545785,"l":143.9347574074,"c":144.6319031887,"v":197947.3252939531,"t":1724180400}
+{"o":144.6319031887,"h":145.1922104976,"l":144.1468392006,"c":144.1488215477,"v":205603.3516433509,"t":1724184000}
+{"o":144.1488215477,"h":144.2167880975,"l":143.1887512527,"c":143.7807319308,"v":188666.7020045144,"t":1724187600}
+{"o":143.7807319308,"h":144.2458452448,"l":143.5399961507,"c":143.8962013997,"v":170740.003564021,"t":1724191200}
+{"o":143.8962013997,"h":144.0171174471,"l":142.8699830345,"c":142.9154994567,"v":155574.2543412579,"t":1724194800}
+{"o":142.9154994567,"h":143.6181652565,"l":142.4209799841,"c":142.478026629,"v":189357.3314637896,"t":1724198400}
+{"o":142.478026629,"h":143.3525942626,"l":142.2308911817,"c":143.1957061976,"v":231689.2859081534,"t":1724202000}
+{"o":143.1957061976,"h":143.7526063352,"l":142.9608864564,"c":143.5148269382,"v":136119.4597298515,"t":1724205600}
+{"o":143.5148269382,"h":143.5895895919,"l":142.6507746712,"c":143.2144150245,"v":117454.7725199071,"t":1724209200}
+{"o":143.2144150245,"h":143.5036112661,"l":142.8942131269,"c":143.4048557729,"v":118311.737242887,"t":1724212800}
+{"o":143.4048557729,"h":144.0827960835,"l":143.1946669971,"c":143.9425989902,"v":118761.3903801278,"t":1724216400}
+{"o":143.9425989902,"h":144.2714138898,"l":143.8505680514,"c":144.0554684588,"v":148013.4396603325,"t":1724220000}
+{"o":144.0554684588,"h":144.5225617833,"l":143.3162025164,"c":143.8709645581,"v":163881.9271417019,"t":1724223600}
+{"o":143.8709645581,"h":144.2008624798,"l":142.5641247878,"c":142.8201494281,"v":174339.5039488855,"t":1724227200}
+{"o":142.8201494281,"h":142.9307361117,"l":141.5744541075,"c":142.1555824619,"v":155049.7921752891,"t":1724230800}
+{"o":142.1555824619,"h":142.9389807662,"l":141.9070630449,"c":142.7674074525,"v":145394.8182038531,"t":1724234400}
+{"o":142.7674074525,"h":142.9180274227,"l":141.9070609353,"c":141.9792028765,"v":147905.2918807068,"t":1724238000}
+{"o":141.9792028765,"h":142.464306239,"l":141.1813680717,"c":141.9236778207,"v":156916.0781266927,"t":1724241600}
+{"o":141.9236778207,"h":142.2062080687,"l":139.35208454,"c":141.9112818538,"v":344023.5420015124,"t":1724245200}
+{"o":141.9112818538,"h":143.1357188486,"l":139.848506352,"c":140.5325399476,"v":597276.8466477736,"t":1724248800}
+{"o":140.5325399476,"h":141.4576500035,"l":139.8322003659,"c":140.9801044276,"v":378797.2163536851,"t":1724252400}
+{"o":140.9801044276,"h":141.9783100644,"l":140.33473143,"c":141.924646843,"v":248123.0238503182,"t":1724256000}
+{"o":141.924646843,"h":142.7447828198,"l":141.6089509372,"c":142.1179766684,"v":241934.2321690525,"t":1724259600}
+{"o":142.1179766684,"h":143.7440996399,"l":141.8945302814,"c":143.3961639188,"v":331160.0874813377,"t":1724263200}
+{"o":143.3961639188,"h":144.3731380988,"l":142.8435175123,"c":144.1417166299,"v":302994.2563656674,"t":1724266800}
+{"o":144.1417166299,"h":145.0663968231,"l":143.2690753375,"c":143.7422789839,"v":335475.564271929,"t":1724270400}
+{"o":143.7422789839,"h":144.6177813991,"l":143.3297215304,"c":144.3099557917,"v":283546.6535597511,"t":1724274000}
+{"o":144.3099557917,"h":144.5466466513,"l":143.575210972,"c":143.6080741129,"v":218776.7531043811,"t":1724277600}
+{"o":143.6080741129,"h":144.1108330232,"l":142.78476549,"c":143.471083498,"v":214916.7575623551,"t":1724281200}
+{"o":143.471083498,"h":143.9226197404,"l":143.1194919862,"c":143.1536341922,"v":232744.3745476091,"t":1724284800}
+{"o":143.1536341922,"h":143.9033466515,"l":143.0635218948,"c":143.7079440767,"v":224838.6880511141,"t":1724288400}
+{"o":143.7079440767,"h":143.7966364372,"l":141.3719713371,"c":142.1843491628,"v":238364.6826657567,"t":1724292000}
+{"o":142.1843491628,"h":142.5707229468,"l":141.8050709329,"c":142.4415043171,"v":164112.7703244295,"t":1724295600}
+{"o":142.4415043171,"h":142.9546121379,"l":142.0930674375,"c":142.845386894,"v":143559.021355348,"t":1724299200}
+{"o":142.845386894,"h":143.0076823718,"l":142.5605802989,"c":142.8895322206,"v":124576.9023420644,"t":1724302800}
+{"o":142.8895322206,"h":143.4754580504,"l":142.7785226037,"c":143.4181965951,"v":135747.2906365074,"t":1724306400}
+{"o":143.4181965951,"h":144.3179308981,"l":143.0921539462,"c":143.9939032678,"v":159690.8156530841,"t":1724310000}
+{"o":143.9939032678,"h":144.298724964,"l":143.6641840672,"c":143.8629324957,"v":158957.9071141001,"t":1724313600}
+{"o":143.8629324957,"h":143.9064876364,"l":143.3317846601,"c":143.6347327183,"v":153948.2956110118,"t":1724317200}
+{"o":143.6347327183,"h":144.9917370929,"l":143.4277465186,"c":144.7668005863,"v":206774.1929789308,"t":1724320800}
+{"o":144.7668005863,"h":145.4589932665,"l":144.2486004317,"c":145.2327976015,"v":263203.0939153363,"t":1724324400}
+{"o":145.2327976015,"h":145.6264608798,"l":143.6774545917,"c":143.9197181247,"v":434027.7246425626,"t":1724328000}
+{"o":143.9197181247,"h":144.535799655,"l":143.0879347257,"c":143.7587366342,"v":330043.8496399734,"t":1724331600}
+{"o":143.7587366342,"h":143.8607900436,"l":142.8511790053,"c":143.4878304803,"v":302227.3156843891,"t":1724335200}
+{"o":143.4878304803,"h":144.2262806679,"l":142.7219496111,"c":143.3095099325,"v":258264.1571933144,"t":1724338800}
+{"o":143.3095099325,"h":143.9947995892,"l":143.2085617639,"c":143.4598005533,"v":239761.6508366387,"t":1724342400}
+{"o":143.4598005533,"h":143.9787605776,"l":143.1149428445,"c":143.2761832412,"v":195467.8513083713,"t":1724346000}
+{"o":143.2761832412,"h":144.2451591892,"l":143.0854866537,"c":143.6166503916,"v":167364.5905417576,"t":1724349600}
+{"o":143.6166503916,"h":143.8669746916,"l":143.2767959593,"c":143.387267389,"v":186391.5586354339,"t":1724353200}
+{"o":143.387267389,"h":144.2271636602,"l":143.3212861808,"c":144.0725103114,"v":259885.9897029224,"t":1724356800}
+{"o":144.0725103114,"h":144.4262094041,"l":143.7036814336,"c":144.0269581357,"v":180792.7576860674,"t":1724360400}
+{"o":144.0269581357,"h":144.1235000659,"l":143.7334017627,"c":143.8896934989,"v":157633.7336273612,"t":1724364000}
+{"o":143.8896934989,"h":144.1159334133,"l":143.7040727681,"c":143.9102886541,"v":165863.5670836927,"t":1724367600}
+{"o":143.9102886541,"h":146.108086223,"l":143.8493056005,"c":145.06848393,"v":248011.7966125683,"t":1724371200}
+{"o":145.06848393,"h":145.4315202857,"l":144.5724852935,"c":145.4082792499,"v":212945.3380350455,"t":1724374800}
+{"o":145.4082792499,"h":146.3908454491,"l":145.2308365386,"c":145.4636528847,"v":241773.999204575,"t":1724378400}
+{"o":145.4636528847,"h":145.7626443225,"l":145.0249119769,"c":145.1467547814,"v":173117.5232674325,"t":1724382000}
+{"o":145.1467547814,"h":145.7203442878,"l":145.0210989203,"c":145.0684553354,"v":161802.920303718,"t":1724385600}
+{"o":145.0684553354,"h":146.5959804823,"l":145.0684553354,"c":146.1363700697,"v":183269.8620593172,"t":1724389200}
+{"o":146.1363700697,"h":146.6072182884,"l":145.5721405964,"c":146.2813963369,"v":171911.8642115536,"t":1724392800}
+{"o":146.2813963369,"h":146.4331111232,"l":145.6842043558,"c":145.8382895245,"v":159871.1618772426,"t":1724396400}
+{"o":145.8382895245,"h":146.1883065458,"l":145.6572594642,"c":145.8354356116,"v":133264.9067972453,"t":1724400000}
+{"o":145.8354356116,"h":145.8354356116,"l":144.8803996097,"c":144.9936471399,"v":203524.7984988358,"t":1724403600}
+{"o":144.9936471399,"h":145.4326676738,"l":144.9045533172,"c":144.9473578128,"v":133117.7894900051,"t":1724407200}
+{"o":144.9473578128,"h":145.0263941906,"l":144.0161761007,"c":144.1021535091,"v":170956.4365997474,"t":1724410800}
+{"o":144.1021535091,"h":145.2226233663,"l":144.1021535091,"c":145.0797951919,"v":165994.389988697,"t":1724414400}
+{"o":145.0797951919,"h":145.3135275563,"l":144.2273010576,"c":145.3091821427,"v":215309.3398134449,"t":1724418000}
+{"o":145.3091821427,"h":147.7921838975,"l":143.3947082154,"c":144.263347622,"v":832285.7113853169,"t":1724421600}
+{"o":144.263347622,"h":145.7206545532,"l":143.9883771182,"c":145.0418856304,"v":361570.9499575891,"t":1724425200}
+{"o":145.0418856304,"h":145.8777293766,"l":144.7318114136,"c":145.7258827757,"v":260147.8870702085,"t":1724428800}
+{"o":145.7258827757,"h":149.2408583696,"l":145.7074870983,"c":148.8905660367,"v":409555.6209097605,"t":1724432400}
+{"o":148.8905660367,"h":150.3358681031,"l":148.309668825,"c":149.0015241137,"v":530264.1669588822,"t":1724436000}
+{"o":149.0015241137,"h":150.9505744409,"l":148.9235063424,"c":150.458106751,"v":332718.4495624493,"t":1724439600}
+{"o":150.458106751,"h":152.3687490385,"l":150.4220322057,"c":151.6978903073,"v":340214.6643005883,"t":1724443200}
+{"o":151.6978903073,"h":153.1048832941,"l":151.5451517899,"c":152.9747786004,"v":336797.6754429402,"t":1724446800}
+{"o":152.9747786004,"h":154.8024139108,"l":152.2943141315,"c":152.6873417274,"v":389107.3616553643,"t":1724450400}
+{"o":152.6873417274,"h":154.4120647639,"l":152.6873417274,"c":154.0714145807,"v":237449.0292087705,"t":1724454000}
+{"o":154.0714145807,"h":155.0373617856,"l":153.1196023279,"c":153.9392599493,"v":286482.9477492548,"t":1724457600}
+{"o":153.9392599493,"h":154.1066837199,"l":152.7351033905,"c":154.0974672629,"v":202745.1779343055,"t":1724461200}
+{"o":154.0974672629,"h":155.3970126316,"l":152.6629343652,"c":154.1445101941,"v":187358.7276836038,"t":1724464800}
+{"o":154.1445101941,"h":154.4307340666,"l":153.8057515015,"c":154.0574602817,"v":147006.0190595967,"t":1724468400}
+{"o":154.0574602817,"h":154.8970712982,"l":153.9383827174,"c":154.8146516201,"v":136279.4729168267,"t":1724472000}
+{"o":154.8146516201,"h":156.1764251087,"l":154.7079378682,"c":155.3021135056,"v":209685.5633205023,"t":1724475600}
+{"o":155.3021135056,"h":155.7004997086,"l":154.8148999241,"c":154.8187051337,"v":211464.4833220171,"t":1724479200}
+{"o":154.8187051337,"h":155.5218660516,"l":154.8175890702,"c":155.415124349,"v":135476.9977639663,"t":1724482800}
+{"o":155.415124349,"h":156.4121072051,"l":155.1136335228,"c":156.3524949081,"v":206687.6613049912,"t":1724486400}
+{"o":156.3524949081,"h":158.7679041408,"l":155.7451868667,"c":158.3377013583,"v":191216.0519669068,"t":1724490000}
+{"o":158.3377013583,"h":159.5612875816,"l":157.7172877618,"c":158.6002077999,"v":276766.7445536252,"t":1724493600}
+{"o":158.6002077999,"h":159.3418174894,"l":158.0538184621,"c":158.1539045378,"v":225011.8525175634,"t":1724497200}
+{"o":158.1539045378,"h":159.1132529394,"l":157.7890816949,"c":158.1008522472,"v":225035.7696582988,"t":1724500800}
+{"o":158.1008522472,"h":158.7565743393,"l":157.9603666916,"c":158.7564259426,"v":262750.43320039,"t":1724504400}
+{"o":158.7564259426,"h":159.5214986074,"l":158.0998378469,"c":159.5214986074,"v":260025.4955765832,"t":1724508000}
+{"o":159.5214986074,"h":160.6693618441,"l":158.9865130261,"c":160.2268731193,"v":289273.9393927061,"t":1724511600}
+{"o":160.2268731193,"h":162.9740832605,"l":160.101080752,"c":161.9814742919,"v":449424.6456691211,"t":1724515200}
+{"o":161.9814742919,"h":163.1146387995,"l":161.2873191454,"c":161.6643493813,"v":389410.9750486761,"t":1724518800}
+{"o":161.6643493813,"h":162.8876983463,"l":160.9815071499,"c":162.2306831952,"v":328084.0185450536,"t":1724522400}
+{"o":162.2306831952,"h":162.786379553,"l":161.1655115486,"c":161.3661310204,"v":233556.846982308,"t":1724526000}
+{"o":161.3661310204,"h":161.9448431736,"l":161.0028850708,"c":161.2600897431,"v":204983.2077986193,"t":1724529600}
+{"o":161.2600897431,"h":161.2686201761,"l":156.4354576687,"c":158.2718883087,"v":379872.0351000389,"t":1724533200}
+{"o":158.2718883087,"h":160.1980409653,"l":158.2233419521,"c":159.8251783584,"v":300277.84095069,"t":1724536800}
+{"o":159.8251783584,"h":161.6381384863,"l":159.6750884895,"c":161.4364236705,"v":198555.459207336,"t":1724540400}
+{"o":161.4364236705,"h":161.4842877116,"l":159.4178852612,"c":159.6591663988,"v":272747.9894445796,"t":1724544000}
+{"o":159.6591663988,"h":160.6972558951,"l":158.1891030897,"c":158.9820473468,"v":277541.5586856405,"t":1724547600}
+{"o":158.9820473468,"h":159.8526346236,"l":158.9094105117,"c":159.5746450735,"v":159355.0518815079,"t":1724551200}
+{"o":159.5746450735,"h":159.6935356905,"l":158.1521598789,"c":159.0581526312,"v":206323.3971903379,"t":1724554800}
+{"o":159.0581526312,"h":159.5899121941,"l":158.2264738607,"c":159.5899121941,"v":184479.7554025652,"t":1724558400}
+{"o":159.5899121941,"h":159.8263483689,"l":159.0022935584,"c":159.1178009599,"v":221226.8148078171,"t":1724562000}
+{"o":159.1178009599,"h":159.2569792839,"l":158.3078360704,"c":158.5322785438,"v":186061.2982364015,"t":1724565600}
+{"o":158.5322785438,"h":158.5322785438,"l":156.0376479743,"c":156.8897357545,"v":283050.7626616496,"t":1724569200}
+{"o":156.8897357545,"h":158.0545163706,"l":156.5359095886,"c":157.981440106,"v":201539.5037717863,"t":1724572800}
+{"o":157.981440106,"h":158.695226651,"l":157.4543205452,"c":158.2387403235,"v":181668.6142940074,"t":1724576400}
+{"o":158.2387403235,"h":158.3030377027,"l":157.0913940672,"c":157.5583779912,"v":151550.9827538332,"t":1724580000}
+{"o":157.5583779912,"h":158.6858201014,"l":157.4845260204,"c":158.0414697426,"v":177517.8047883713,"t":1724583600}
+{"o":158.0414697426,"h":158.6441098025,"l":157.7206769136,"c":158.6441098025,"v":137431.5489684368,"t":1724587200}
+{"o":158.6441098025,"h":159.8439724744,"l":158.5247909067,"c":159.2790060258,"v":256337.9364382503,"t":1724590800}
+{"o":159.2790060258,"h":160.6079729993,"l":159.2694352121,"c":159.8759986674,"v":222240.40495925,"t":1724594400}
+{"o":159.8759986674,"h":160.7376257226,"l":159.4381878147,"c":160.1383775758,"v":239505.2323792957,"t":1724598000}
+{"o":160.1383775758,"h":161.1345310727,"l":159.3020287429,"c":159.8365884878,"v":236283.7381222571,"t":1724601600}
+{"o":159.8365884878,"h":160.6031389658,"l":159.5545037341,"c":160.2661303183,"v":190083.2721618972,"t":1724605200}
+{"o":160.2661303183,"h":160.7820913328,"l":159.7264156812,"c":160.3390979123,"v":194850.681903975,"t":1724608800}
+{"o":160.3390979123,"h":160.6030954817,"l":159.5434855249,"c":159.9508000262,"v":181689.3078950295,"t":1724612400}
+{"o":159.9508000262,"h":160.3532988984,"l":159.3978562872,"c":159.7484280218,"v":193588.1093863701,"t":1724616000}
+{"o":159.7484280218,"h":162.3474571321,"l":159.6196666148,"c":162.1029215884,"v":323277.1853944354,"t":1724619600}
+{"o":162.1029215884,"h":162.8149620686,"l":160.9208853106,"c":161.4231390379,"v":244205.4452364027,"t":1724623200}
+{"o":161.4231390379,"h":162.0799781696,"l":159.2766198788,"c":159.7211134185,"v":290760.5291870171,"t":1724626800}
+{"o":159.7211134185,"h":160.6973931428,"l":159.0809280632,"c":159.8572894119,"v":277910.3594573613,"t":1724630400}
+{"o":159.8572894119,"h":160.0233613448,"l":158.7104898872,"c":158.8468721691,"v":203178.1120492292,"t":1724634000}
+{"o":158.8468721691,"h":159.3812989053,"l":158.2369075151,"c":159.3630628116,"v":204331.6943286314,"t":1724637600}
+{"o":159.3630628116,"h":160.9553469882,"l":159.0988993323,"c":160.9224044739,"v":167032.4342566646,"t":1724641200}
+{"o":165.0261251491,"h":166.4813488718,"l":164.9314420131,"c":165.0261251491,"v":776450.9108888266,"t":1717444800}
+{"o":165.0261251491,"h":165.4574149766,"l":164.3944301502,"c":164.8205093259,"v":655967.7620763008,"t":1717448400}
+{"o":164.8205093259,"h":164.9703204678,"l":164.2978280835,"c":164.7701523751,"v":393831.2992177492,"t":1717452000}
+{"o":164.7701523751,"h":164.9695302886,"l":163.8510467271,"c":164.3796866366,"v":368126.3172160829,"t":1717455600}
+{"o":164.3796866366,"h":165.0969320906,"l":163.8070684274,"c":164.8290834331,"v":412992.7237825663,"t":1717459200}
+{"o":164.8290834331,"h":166.1379188235,"l":164.3160801752,"c":165.9159426432,"v":407083.6049819706,"t":1717462800}
+{"o":165.9159426432,"h":165.9159426432,"l":165.1067194317,"c":165.5277816199,"v":329051.8776932337,"t":1717466400}
+{"o":165.5277816199,"h":165.9706128038,"l":165.2660740529,"c":165.8073020352,"v":322251.9487924653,"t":1717470000}
+{"o":165.8073020352,"h":166.4228144753,"l":165.2999981219,"c":165.5431758479,"v":335827.1621892271,"t":1717473600}
+{"o":165.5431758479,"h":165.8377466643,"l":164.6211199133,"c":164.6211199133,"v":305429.3730391289,"t":1717477200}
+{"o":164.6211199133,"h":165.3357643738,"l":164.2508600051,"c":165.0044939458,"v":412415.9077649051,"t":1717480800}
+{"o":165.0044939458,"h":165.2773048209,"l":164.522393426,"c":164.522393426,"v":296699.784892425,"t":1717484400}
+{"o":164.522393426,"h":165.1844138276,"l":164.2611146648,"c":164.3009608186,"v":319671.6446532176,"t":1717488000}
+{"o":164.3009608186,"h":164.6335780129,"l":163.2078256777,"c":163.9948555518,"v":315754.3057381992,"t":1717491600}
+{"o":163.9948555518,"h":164.9821231971,"l":163.7502417727,"c":164.782902185,"v":304425.8995842778,"t":1717495200}
+{"o":164.782902185,"h":165.107962585,"l":164.4394438635,"c":164.8376310577,"v":321558.8145237464,"t":1717498800}
+{"o":164.8376310577,"h":165.4724988435,"l":164.5749416817,"c":165.0732832861,"v":389315.4819305814,"t":1717502400}
+{"o":165.0732832861,"h":165.8930756465,"l":164.6693959962,"c":165.5325117392,"v":543724.3909211396,"t":1717506000}
+{"o":165.5325117392,"h":166.5729176911,"l":164.9195685579,"c":165.3556480122,"v":542797.3893916581,"t":1717509600}
+{"o":165.3556480122,"h":167.2475608407,"l":165.0028298435,"c":167.2475608407,"v":497862.5707778016,"t":1717513200}
+{"o":167.2475608407,"h":169.3257437991,"l":167.1738244677,"c":168.7638630231,"v":672114.7964645284,"t":1717516800}
+{"o":168.7638630231,"h":168.891148913,"l":167.6473126087,"c":168.6013629895,"v":464543.9774078411,"t":1717520400}
+{"o":168.6013629895,"h":169.7504116603,"l":168.4665832801,"c":169.2917545903,"v":429718.9147484193,"t":1717524000}
+{"o":169.2917545903,"h":169.2917545903,"l":167.7718386281,"c":168.878442474,"v":487657.8296211933,"t":1717527600}
+{"o":168.878442474,"h":169.2722488527,"l":167.6743679662,"c":168.8207328215,"v":446879.7479914675,"t":1717531200}
+{"o":168.8207328215,"h":169.4051850143,"l":168.4016617321,"c":168.9600945362,"v":387577.8563192702,"t":1717534800}
+{"o":168.9600945362,"h":170.3391237955,"l":168.9600945362,"c":170.2733494799,"v":623095.3019424938,"t":1717538400}
+{"o":170.2733494799,"h":171.2303315989,"l":169.9502470264,"c":171.0604909701,"v":403762.4835086641,"t":1717542000}
+{"o":171.0604909701,"h":171.8490700296,"l":170.5200606967,"c":171.4117279141,"v":408318.0367730467,"t":1717545600}
+{"o":171.4117279141,"h":172.836984655,"l":170.8876754895,"c":172.3928833618,"v":382637.6471977585,"t":1717549200}
+{"o":172.3928833618,"h":174.1718314966,"l":172.1214085139,"c":172.7883860629,"v":514170.0704770718,"t":1717552800}
+{"o":172.7883860629,"h":173.1699322106,"l":171.9326982637,"c":172.303447413,"v":359043.0779247435,"t":1717556400}
+{"o":172.303447413,"h":172.7653547334,"l":171.6575873011,"c":172.4641956959,"v":362508.3684422229,"t":1717560000}
+{"o":172.4641956959,"h":173.0910856453,"l":171.791619379,"c":172.8669566233,"v":383382.5066569566,"t":1717563600}
+{"o":172.8669566233,"h":173.55525515,"l":172.7500824032,"c":173.336880014,"v":374958.9241106789,"t":1717567200}
+{"o":173.336880014,"h":173.6205946443,"l":172.6915862894,"c":172.7845076613,"v":453086.8040392975,"t":1717570800}
+{"o":172.7845076613,"h":173.0261501124,"l":171.918266275,"c":172.4151916448,"v":493128.1561823084,"t":1717574400}
+{"o":172.4151916448,"h":173.4112015106,"l":172.1204659633,"c":172.7749388499,"v":484822.2527316358,"t":1717578000}
+{"o":172.7749388499,"h":173.1244082787,"l":171.871486096,"c":171.871486096,"v":459150.9135867233,"t":1717581600}
+{"o":171.871486096,"h":172.3516996809,"l":171.475705864,"c":172.2739640397,"v":436444.912978971,"t":1717585200}
+{"o":172.2739640397,"h":172.9521568809,"l":171.4020238675,"c":172.2886149885,"v":553367.8559489831,"t":1717588800}
+{"o":172.2886149885,"h":173.2807055504,"l":171.5442614749,"c":171.7934099372,"v":727688.2266746816,"t":1717592400}
+{"o":171.7934099372,"h":172.5242358422,"l":170.6851197411,"c":172.1303162426,"v":647334.2029094035,"t":1717596000}
+{"o":172.1303162426,"h":174.483178449,"l":172.0322070956,"c":174.0964153289,"v":584454.6221607925,"t":1717599600}
+{"o":174.0964153289,"h":174.9435847001,"l":173.1414121039,"c":173.3738677166,"v":585720.7444555575,"t":1717603200}
+{"o":173.3738677166,"h":174.7455915782,"l":173.2190883495,"c":174.0163215188,"v":504327.7192944777,"t":1717606800}
+{"o":174.0163215188,"h":174.4707399808,"l":172.0070343772,"c":172.5649514824,"v":542050.4753732855,"t":1717610400}
+{"o":172.5649514824,"h":172.856491832,"l":171.8528179139,"c":172.3460281196,"v":463841.1363367934,"t":1717614000}
+{"o":172.3460281196,"h":172.9408778898,"l":172.1382198075,"c":172.8314184666,"v":425058.5773307055,"t":1717617600}
+{"o":172.8314184666,"h":172.9073605925,"l":172.2241880937,"c":172.5117632529,"v":398608.2572230533,"t":1717621200}
+{"o":172.5117632529,"h":173.1884697338,"l":172.319220395,"c":172.5730439283,"v":413625.2679632615,"t":1717624800}
+{"o":172.5730439283,"h":173.0518229943,"l":172.3663957081,"c":172.8910361745,"v":423860.7376391983,"t":1717628400}
+{"o":172.8910361745,"h":173.2482909464,"l":172.503418249,"c":173.0599855867,"v":388994.4550637208,"t":1717632000}
+{"o":173.0599855867,"h":173.5884973211,"l":172.5586972931,"c":172.9681948874,"v":385235.0102790852,"t":1717635600}
+{"o":172.9681948874,"h":173.7807979392,"l":172.8847824683,"c":173.7145794019,"v":371333.9984438688,"t":1717639200}
+{"o":173.7145794019,"h":173.7145794019,"l":172.994515262,"c":173.2218462936,"v":350171.9309123076,"t":1717642800}
+{"o":173.2218462936,"h":173.7658019043,"l":171.9380553053,"c":173.1072765265,"v":426115.2406619705,"t":1717646400}
+{"o":173.1072765265,"h":173.1072765265,"l":171.6169161549,"c":171.6691674611,"v":350172.5275404846,"t":1717650000}
+{"o":171.6691674611,"h":171.9403000138,"l":170.911965434,"c":171.3236080682,"v":357840.5377611025,"t":1717653600}
+{"o":171.3236080682,"h":172.1023273735,"l":170.8737329143,"c":171.9673597981,"v":450107.4333949531,"t":1717657200}
+{"o":171.9673597981,"h":172.4212694388,"l":171.40912664,"c":172.3006519931,"v":507056.5356952446,"t":1717660800}
+{"o":172.3006519931,"h":173.2161466768,"l":171.9183170529,"c":172.2185065476,"v":483209.7187342914,"t":1717664400}
+{"o":172.2185065476,"h":172.2274150312,"l":171.4176060986,"c":172.066602705,"v":508651.6409146105,"t":1717668000}
+{"o":172.066602705,"h":172.4096315594,"l":171.8125154191,"c":172.4096315594,"v":477207.2118830972,"t":1717671600}
+{"o":172.4096315594,"h":172.8095188333,"l":171.8448668755,"c":172.2373473507,"v":515203.3596022959,"t":1717675200}
+{"o":172.2373473507,"h":172.674762758,"l":171.742472767,"c":171.9358601642,"v":494985.4655217276,"t":1717678800}
+{"o":171.9358601642,"h":172.5642309511,"l":171.5725245116,"c":172.5548995337,"v":715567.7544500898,"t":1717682400}
+{"o":172.5548995337,"h":173.0290390363,"l":172.1905456629,"c":172.2670319892,"v":882959.8692451984,"t":1717686000}
+{"o":172.2670319892,"h":172.3971884395,"l":170.7071608123,"c":170.9530139885,"v":720691.8301018709,"t":1717689600}
+{"o":170.9530139885,"h":171.7153789851,"l":170.2302640412,"c":171.1583606851,"v":863381.4018612336,"t":1717693200}
+{"o":171.1583606851,"h":171.3580949831,"l":169.9876981163,"c":170.3916332515,"v":782682.905654265,"t":1717696800}
+{"o":170.3916332515,"h":170.398211185,"l":167.6386096094,"c":168.4021001502,"v":908723.3786496635,"t":1717700400}
+{"o":168.4021001502,"h":170.1445709397,"l":166.9246300853,"c":169.7300730686,"v":810113.0762238838,"t":1717704000}
+{"o":169.7300730686,"h":170.1221265821,"l":169.112431467,"c":169.4401952649,"v":648996.7695470965,"t":1717707600}
+{"o":169.4401952649,"h":170.046473327,"l":169.1639172145,"c":169.879407378,"v":613220.6406731132,"t":1717711200}
+{"o":169.879407378,"h":170.1165396337,"l":168.7150507141,"c":169.4421813133,"v":682073.1132955892,"t":1717714800}
+{"o":169.4421813133,"h":169.886005437,"l":169.1035400893,"c":169.4301827814,"v":619601.2478449101,"t":1717718400}
+{"o":169.4301827814,"h":169.6438346597,"l":168.6893612172,"c":169.3890639971,"v":557097.8905051034,"t":1717722000}
+{"o":169.3890639971,"h":169.8326360438,"l":168.3119653585,"c":169.1719231793,"v":584501.0988805,"t":1717725600}
+{"o":169.1719231793,"h":169.8895078666,"l":169.0028982922,"c":169.8895078666,"v":495790.6282421274,"t":1717729200}
+{"o":169.8895078666,"h":171.6326474788,"l":169.6896594602,"c":171.3494807228,"v":491347.1421586412,"t":1717732800}
+{"o":171.3494807228,"h":171.8875721629,"l":171.0230736044,"c":171.4455273139,"v":466979.5402685073,"t":1717736400}
+{"o":171.4455273139,"h":171.7852040579,"l":171.0740034899,"c":171.5970904029,"v":453778.0765635045,"t":1717740000}
+{"o":171.5970904029,"h":171.8612657772,"l":171.2527723767,"c":171.346538189,"v":539957.1533141222,"t":1717743600}
+{"o":171.346538189,"h":171.7175319496,"l":171.0840301878,"c":171.3654398846,"v":456103.0491623228,"t":1717747200}
+{"o":171.3654398846,"h":171.4774102548,"l":170.6730851441,"c":170.9699790222,"v":461139.3254994578,"t":1717750800}
+{"o":170.9699790222,"h":171.2383091315,"l":170.1621002023,"c":170.6950382247,"v":474504.9352047364,"t":1717754400}
+{"o":170.6950382247,"h":171.5531682215,"l":170.3050763755,"c":171.3754577707,"v":549752.3954434464,"t":1717758000}
+{"o":171.3754577707,"h":172.0800001774,"l":168.5333544708,"c":170.378806495,"v":958575.7697164669,"t":1717761600}
+{"o":170.378806495,"h":171.0960617839,"l":169.7996075683,"c":170.7053434608,"v":797498.0381722942,"t":1717765200}
+{"o":170.7053434608,"h":171.0473760531,"l":169.5280266041,"c":170.7517384407,"v":977039.3579953065,"t":1717768800}
+{"o":170.7517384407,"h":170.7517384407,"l":168.6402368518,"c":169.3661426517,"v":992863.041580471,"t":1717772400}
+{"o":169.3661426517,"h":169.6643865225,"l":167.8137859216,"c":168.0068291866,"v":1019728.0527218364,"t":1717776000}
+{"o":168.0068291866,"h":168.0495619235,"l":164.5972912294,"c":164.8742406722,"v":1259423.4526176199,"t":1717779600}
+{"o":164.8742406722,"h":164.8742406722,"l":153.0922763746,"c":160.3465040694,"v":2619062.6032583574,"t":1717783200}
+{"o":160.3465040694,"h":166.5953020548,"l":159.51988462,"c":161.3719946842,"v":1098079.3194473435,"t":1717786800}
+{"o":161.3719946842,"h":162.3862865702,"l":159.8231236271,"c":162.0449922176,"v":879157.1478717009,"t":1717790400}
+{"o":162.0449922176,"h":162.4324914287,"l":161.5907534712,"c":161.871970075,"v":1030784.7888464294,"t":1717794000}
+{"o":161.871970075,"h":162.5378054529,"l":161.6255938532,"c":162.4149159293,"v":1040255.191431368,"t":1717797600}
+{"o":162.4149159293,"h":162.5797010935,"l":161.7406729744,"c":161.7888980039,"v":710002.8093823588,"t":1717801200}
+{"o":161.7888980039,"h":161.8655178459,"l":161.2072883701,"c":161.4247134349,"v":680575.8657603412,"t":1717804800}
+{"o":161.4247134349,"h":162.5496584973,"l":161.3588718027,"c":162.4152611822,"v":524530.605723241,"t":1717808400}
+{"o":162.4152611822,"h":162.4349233037,"l":161.541067658,"c":161.8841281832,"v":431017.4796874554,"t":1717812000}
+{"o":161.8841281832,"h":162.3174558561,"l":161.6597588406,"c":161.9858126783,"v":387029.8347671117,"t":1717815600}
+{"o":161.9858126783,"h":162.1732184374,"l":161.251478954,"c":161.3555903648,"v":425893.9505593058,"t":1717819200}
+{"o":161.3555903648,"h":162.0965931932,"l":160.8379201443,"c":161.7139329748,"v":420133.1426994537,"t":1717822800}
+{"o":161.7139329748,"h":162.0699971482,"l":161.4208578328,"c":161.9006356357,"v":509720.1164097334,"t":1717826400}
+{"o":161.9006356357,"h":163.0785340973,"l":161.9006356357,"c":162.922769814,"v":377403.8190572162,"t":1717830000}
+{"o":162.922769814,"h":162.9462244468,"l":161.8062893969,"c":161.9315347652,"v":387425.4275958266,"t":1717833600}
+{"o":161.9315347652,"h":162.0185926913,"l":161.4014931388,"c":161.6861696157,"v":436720.204434582,"t":1717837200}
+{"o":161.6861696157,"h":161.7700741649,"l":160.7401610247,"c":161.3241718849,"v":483020.4487588285,"t":1717840800}
+{"o":161.3241718849,"h":161.5860451437,"l":159.4291488612,"c":159.8327264849,"v":566915.6680712041,"t":1717844400}
+{"o":159.8327264849,"h":160.1522582043,"l":156.8361621244,"c":159.2397124108,"v":566000.0255795338,"t":1717848000}
+{"o":159.2397124108,"h":159.7930048408,"l":156.6449307794,"c":159.7930048408,"v":767079.2127427877,"t":1717851600}
+{"o":159.7930048408,"h":160.5940054785,"l":156.7727878509,"c":160.4303998568,"v":525090.6404462983,"t":1717855200}
+{"o":160.4303998568,"h":160.7123849969,"l":159.2331287175,"c":159.5356454989,"v":761176.9866334972,"t":1717858800}
+{"o":159.5356454989,"h":159.8815190285,"l":158.2801385031,"c":159.0997745287,"v":568292.8704528735,"t":1717862400}
+{"o":159.0997745287,"h":159.725094419,"l":156.8962041848,"c":159.6851062813,"v":574218.4537840213,"t":1717866000}
+{"o":159.6851062813,"h":160.4625876363,"l":159.2489013353,"c":159.3546314721,"v":914986.8713689964,"t":1717869600}
+{"o":159.3546314721,"h":159.8191175968,"l":156.8421021472,"c":159.19294894,"v":544253.3569816102,"t":1717873200}
+{"o":159.19294894,"h":159.4125773372,"l":158.0108054156,"c":158.6316218115,"v":431407.2296628078,"t":1717876800}
+{"o":158.6316218115,"h":158.7562655911,"l":158.060367965,"c":158.2247185459,"v":393142.6380918688,"t":1717880400}
+{"o":158.2247185459,"h":158.3430798439,"l":156.7080803143,"c":157.8713293969,"v":416364.6887044882,"t":1717884000}
+{"o":157.8713293969,"h":158.0071955755,"l":155.7019587963,"c":157.2362754093,"v":425831.474131599,"t":1717887600}
+{"o":157.2362754093,"h":157.9188128724,"l":157.0903188549,"c":157.5552600036,"v":416780.2392534644,"t":1717891200}
+{"o":157.5552600036,"h":158.1693869536,"l":157.3738441788,"c":158.0303592746,"v":378982.3652655115,"t":1717894800}
+{"o":158.0303592746,"h":158.0330516507,"l":154.1312475757,"c":156.5812102211,"v":456553.7943490006,"t":1717898400}
+{"o":156.5812102211,"h":157.4296115024,"l":155.7909878679,"c":157.1833420553,"v":379743.6955845376,"t":1717902000}
+{"o":157.1833420553,"h":158.0114218242,"l":157.1035273835,"c":157.450292816,"v":302244.0055961016,"t":1717905600}
+{"o":157.450292816,"h":158.559138997,"l":155.246762066,"c":158.2387093037,"v":398889.8599814618,"t":1717909200}
+{"o":158.2387093037,"h":158.8265237782,"l":158.1283071379,"c":158.6581817676,"v":353257.4738673209,"t":1717912800}
+{"o":158.6581817676,"h":159.1308260435,"l":158.2920694131,"c":158.408519072,"v":312553.116296959,"t":1717916400}
+{"o":158.408519072,"h":159.0492095322,"l":158.0080512326,"c":158.9159567437,"v":264901.5143134447,"t":1717920000}
+{"o":158.9159567437,"h":159.1873535328,"l":158.594230433,"c":158.8924708959,"v":281038.323088158,"t":1717923600}
+{"o":158.8924708959,"h":158.8964633228,"l":157.1115892425,"c":158.4050827454,"v":317756.6452042312,"t":1717927200}
+{"o":158.4050827454,"h":159.0306511631,"l":156.7549166305,"c":158.8840787728,"v":315400.2286329214,"t":1717930800}
+{"o":158.8840787728,"h":160.9472357712,"l":158.5455088144,"c":160.4968101439,"v":461926.9311047287,"t":1717934400}
+{"o":160.4968101439,"h":160.725907235,"l":158.9987276526,"c":159.8731002675,"v":510291.6746364281,"t":1717938000}
+{"o":159.8731002675,"h":160.8381791057,"l":159.7074195571,"c":160.7723544926,"v":467921.8129101308,"t":1717941600}
+{"o":160.7723544926,"h":161.2656973126,"l":160.4763701449,"c":161.1255767609,"v":484506.0024252883,"t":1717945200}
+{"o":161.1255767609,"h":161.1876767615,"l":160.3768988731,"c":160.6314376406,"v":447678.8926370709,"t":1717948800}
+{"o":160.6314376406,"h":160.7525089127,"l":159.9954618888,"c":160.314023844,"v":469563.5737914328,"t":1717952400}
+{"o":160.314023844,"h":161.9981019088,"l":159.9940106153,"c":161.8297514052,"v":450578.7790190522,"t":1717956000}
+{"o":161.8297514052,"h":162.4177824731,"l":161.508406637,"c":161.598905335,"v":553946.1393283851,"t":1717959600}
+{"o":161.598905335,"h":161.598905335,"l":160.6704378007,"c":160.8708861216,"v":455762.6848288988,"t":1717963200}
+{"o":160.8708861216,"h":161.4791392129,"l":160.6447580215,"c":161.2722246504,"v":451286.0045987417,"t":1717966800}
+{"o":161.2722246504,"h":161.7624300038,"l":160.9942410785,"c":161.3363450886,"v":387901.5244268168,"t":1717970400}
+{"o":161.3363450886,"h":161.5761813921,"l":161.1755781294,"c":161.4958949591,"v":284457.6655864515,"t":1717974000}
+{"o":161.4958949591,"h":161.6137402863,"l":160.0183559522,"c":160.5270261218,"v":449738.5816295976,"t":1717977600}
+{"o":160.5270261218,"h":161.1550519347,"l":160.1241792773,"c":160.6411384473,"v":322084.9938026667,"t":1717981200}
+{"o":160.6411384473,"h":161.0623953247,"l":160.1317853321,"c":160.3335970072,"v":308026.0047837341,"t":1717984800}
+{"o":160.3335970072,"h":160.3444481836,"l":159.0311251075,"c":159.2338152107,"v":529350.9823568255,"t":1717988400}
+{"o":159.2338152107,"h":159.9171828614,"l":158.7183193292,"c":159.6420751618,"v":366585.3528806388,"t":1717992000}
+{"o":159.6420751618,"h":159.6509012949,"l":158.6917672456,"c":159.2360842296,"v":338161.7290081184,"t":1717995600}
+{"o":159.2360842296,"h":159.4236202775,"l":158.144835216,"c":158.588991706,"v":406765.5533620637,"t":1717999200}
+{"o":158.588991706,"h":158.6660640772,"l":156.840536696,"c":156.9914772399,"v":370848.0534931708,"t":1718002800}
+{"o":156.9914772399,"h":159.1686761976,"l":156.9260118875,"c":158.6913818456,"v":387943.867774848,"t":1718006400}
+{"o":158.6913818456,"h":159.5780792047,"l":157.9374907028,"c":159.4482282541,"v":324312.0964860486,"t":1718010000}
+{"o":159.4482282541,"h":159.5478387067,"l":158.8917238924,"c":159.171173382,"v":355280.8700135963,"t":1718013600}
+{"o":159.171173382,"h":159.2994275666,"l":158.5198466763,"c":158.791612003,"v":391247.4620691318,"t":1718017200}
+{"o":158.791612003,"h":158.8516114768,"l":157.7369679036,"c":157.8580899808,"v":396300.7140951355,"t":1718020800}
+{"o":157.8580899808,"h":158.5626540511,"l":157.0802175212,"c":158.269141085,"v":559326.8056367654,"t":1718024400}
+{"o":158.269141085,"h":159.3497262638,"l":157.4999022764,"c":159.2142092443,"v":526048.4762638322,"t":1718028000}
+{"o":159.2142092443,"h":162.5504822112,"l":159.1205100592,"c":161.7688812207,"v":702161.8765885793,"t":1718031600}
+{"o":161.7688812207,"h":162.1649352099,"l":160.2062313376,"c":161.3614551764,"v":655330.4962839956,"t":1718035200}
+{"o":161.3614551764,"h":162.0628766956,"l":160.7180959716,"c":161.9910686712,"v":491406.7707491547,"t":1718038800}
+{"o":161.9910686712,"h":162.2523871907,"l":160.4971625764,"c":161.3095966902,"v":548415.3669727262,"t":1718042400}
+{"o":161.3095966902,"h":161.3887801253,"l":159.4335013544,"c":159.7236050271,"v":621146.2070396225,"t":1718046000}
+{"o":159.7236050271,"h":160.0364243518,"l":158.3986091535,"c":159.2766185984,"v":625510.74495716,"t":1718049600}
+{"o":159.2766185984,"h":159.7135020864,"l":158.2544731175,"c":158.8894748334,"v":562594.4724170119,"t":1718053200}
+{"o":158.8894748334,"h":158.9977458999,"l":158.1441065335,"c":158.6970222161,"v":474040.1409070277,"t":1718056800}
+{"o":158.6970222161,"h":158.788357687,"l":157.6395437472,"c":158.4088628537,"v":414786.3623025777,"t":1718060400}
+{"o":158.4088628537,"h":159.027517688,"l":157.8078892525,"c":158.2745736683,"v":456846.1859973595,"t":1718064000}
+{"o":158.2745736683,"h":159.1222857833,"l":154.6770508338,"c":155.7146239359,"v":547480.6062374398,"t":1718067600}
+{"o":155.7146239359,"h":157.2791720558,"l":154.3285268887,"c":156.0317468525,"v":716389.0289658759,"t":1718071200}
+{"o":156.0317468525,"h":156.3971093658,"l":154.9340784985,"c":155.456745821,"v":493070.8898239718,"t":1718074800}
+{"o":155.456745821,"h":155.4868465226,"l":152.0225397226,"c":153.8395787635,"v":538673.3425047641,"t":1718078400}
+{"o":153.8395787635,"h":153.9801320987,"l":152.9305471211,"c":153.6150877599,"v":403649.5998593163,"t":1718082000}
+{"o":153.6150877599,"h":154.1167800509,"l":151.9227664223,"c":152.9565371425,"v":420727.7947575729,"t":1718085600}
+{"o":152.9565371425,"h":153.5772268942,"l":151.9502338277,"c":152.8579642838,"v":401870.6645383353,"t":1718089200}
+{"o":152.8579642838,"h":153.883871363,"l":152.3844190408,"c":153.1859367275,"v":416816.5606472795,"t":1718092800}
+{"o":153.1859367275,"h":153.749007775,"l":152.1464106162,"c":153.3705061919,"v":393150.7401133876,"t":1718096400}
+{"o":153.3705061919,"h":154.7003500617,"l":152.7919372223,"c":154.1286483257,"v":422395.3190409805,"t":1718100000}
+{"o":154.1286483257,"h":154.1712797158,"l":152.9121174786,"c":153.071954255,"v":508650.8406814756,"t":1718103600}
+{"o":153.071954255,"h":153.8255051016,"l":152.7194966719,"c":153.0928770754,"v":522463.356879503,"t":1718107200}
+{"o":153.0928770754,"h":153.6823687252,"l":150.2610344615,"c":150.5380179873,"v":716937.1095398084,"t":1718110800}
+{"o":150.5380179873,"h":152.0970490942,"l":149.9373375978,"c":151.2995231037,"v":662055.2366296494,"t":1718114400}
+{"o":151.2995231037,"h":151.7855694493,"l":145.7297222793,"c":147.0033089051,"v":957436.4033287838,"t":1718118000}
+{"o":147.0033089051,"h":149.0021170662,"l":146.208047003,"c":147.1043224666,"v":674144.0172959341,"t":1718121600}
+{"o":147.1043224666,"h":147.9768559023,"l":144.1874148774,"c":147.0761426651,"v":542571.268078536,"t":1718125200}
+{"o":147.0761426651,"h":148.9034665497,"l":146.6515260925,"c":148.1735801772,"v":534652.9791634398,"t":1718128800}
+{"o":148.1735801772,"h":149.2660838255,"l":147.2596047493,"c":148.6427898531,"v":575636.32722043,"t":1718132400}
+{"o":148.6427898531,"h":148.7630225783,"l":147.5737806236,"c":147.7596957244,"v":513617.6651622719,"t":1718136000}
+{"o":147.7596957244,"h":149.1257717551,"l":147.7033700574,"c":148.8394822319,"v":657423.1418874984,"t":1718139600}
+{"o":148.8394822319,"h":149.5316046676,"l":148.3204932851,"c":148.9787806841,"v":439968.681180168,"t":1718143200}
+{"o":148.9787806841,"h":149.672595201,"l":148.3509951447,"c":148.7340863471,"v":520830.8505385315,"t":1718146800}
+{"o":148.7340863471,"h":149.0620881386,"l":146.6061596369,"c":147.6270409619,"v":640373.5611638509,"t":1718150400}
+{"o":147.6270409619,"h":148.0176100553,"l":143.7644832998,"c":146.6037049176,"v":678601.2171923148,"t":1718154000}
+{"o":146.6037049176,"h":148.9798255792,"l":145.8758310563,"c":148.7708884178,"v":508610.1717359883,"t":1718157600}
+{"o":148.7708884178,"h":149.3930229281,"l":147.2713015387,"c":149.0710896589,"v":394288.3132691946,"t":1718161200}
+{"o":149.0710896589,"h":151.3579686341,"l":148.9705865371,"c":150.6818863509,"v":450093.3151193014,"t":1718164800}
+{"o":150.6818863509,"h":150.7673193683,"l":149.4583932164,"c":149.5368640694,"v":379140.4929356507,"t":1718168400}
+{"o":149.5368640694,"h":151.029349397,"l":149.5303036403,"c":150.2464292755,"v":354472.9675119897,"t":1718172000}
+{"o":150.2464292755,"h":151.3480836299,"l":150.1489562841,"c":151.1774245575,"v":334191.4553080142,"t":1718175600}
+{"o":151.1774245575,"h":151.7552188003,"l":150.5773024326,"c":150.7073431303,"v":288073.4032793865,"t":1718179200}
+{"o":150.7073431303,"h":152.1061600641,"l":150.4331899344,"c":151.6141541881,"v":396806.9277756051,"t":1718182800}
+{"o":151.6141541881,"h":153.0809101315,"l":151.6141541881,"c":152.1597850862,"v":488215.7829427308,"t":1718186400}
+{"o":152.1597850862,"h":152.4615103423,"l":151.1062021752,"c":151.167556951,"v":447782.0864959827,"t":1718190000}
+{"o":151.167556951,"h":158.9013102205,"l":151.0645779738,"c":158.2343545338,"v":928599.8933828353,"t":1718193600}
+{"o":158.2343545338,"h":161.1307871571,"l":157.6897344871,"c":158.6643735244,"v":783030.0898805506,"t":1718197200}
+{"o":158.6643735244,"h":160.1392195872,"l":158.0569095629,"c":159.4817982232,"v":659233.7940659029,"t":1718200800}
+{"o":159.4817982232,"h":159.6678274098,"l":157.1224187986,"c":158.2020547638,"v":620388.8692339465,"t":1718204400}
+{"o":158.2020547638,"h":159.1411371704,"l":157.2586411054,"c":158.1978791593,"v":627700.3030637422,"t":1718208000}
+{"o":158.1978791593,"h":159.2819659786,"l":157.6142109699,"c":158.9215722051,"v":659414.0222491099,"t":1718211600}
+{"o":158.9215722051,"h":159.0072837343,"l":154.8440179204,"c":155.3684428452,"v":1055383.573926958,"t":1718215200}
+{"o":155.3684428452,"h":157.6666401602,"l":150.3314352543,"c":152.6552758311,"v":1061495.8783105216,"t":1718218800}
+{"o":152.6552758311,"h":154.6183644751,"l":151.6472793294,"c":154.3202451767,"v":659108.5820328888,"t":1718222400}
+{"o":154.3202451767,"h":155.0989409491,"l":153.8766011358,"c":154.6308514459,"v":597308.2228661822,"t":1718226000}
+{"o":154.6308514459,"h":155.0369704911,"l":154.1708310326,"c":154.9211844261,"v":474912.8034939669,"t":1718229600}
+{"o":154.9211844261,"h":154.9856739467,"l":153.702404254,"c":154.5802319755,"v":431132.4463939109,"t":1718233200}
+{"o":154.5802319755,"h":154.5802319755,"l":152.4027491732,"c":154.0168351233,"v":434051.7009073852,"t":1718236800}
+{"o":154.0168351233,"h":154.7772618201,"l":152.1625279602,"c":152.2996157552,"v":451947.2525936241,"t":1718240400}
+{"o":152.2996157552,"h":153.0678826845,"l":149.7545816097,"c":151.2008302398,"v":528324.6476945952,"t":1718244000}
+{"o":151.2008302398,"h":151.2087858098,"l":148.9316605508,"c":150.8900241386,"v":711082.005136314,"t":1718247600}
+{"o":150.8900241386,"h":152.2455385161,"l":150.5902719038,"c":151.4713118165,"v":430122.893293756,"t":1718251200}
+{"o":151.4713118165,"h":152.020934274,"l":151.4395062449,"c":151.7593770152,"v":425895.9664005161,"t":1718254800}
+{"o":151.7593770152,"h":151.9406585796,"l":149.3963213037,"c":150.8319643848,"v":823229.302637103,"t":1718258400}
+{"o":150.8319643848,"h":151.6087251319,"l":148.893397984,"c":151.53077776,"v":591801.4022756175,"t":1718262000}
+{"o":151.53077776,"h":151.8631375357,"l":150.9839856564,"c":151.2988208732,"v":430789.7097169713,"t":1718265600}
+{"o":151.2988208732,"h":151.3876416718,"l":148.9836884624,"c":150.4973452407,"v":456534.8624592729,"t":1718269200}
+{"o":150.4973452407,"h":151.5210584624,"l":149.4596717531,"c":151.0381571673,"v":452516.0250752283,"t":1718272800}
+{"o":151.0381571673,"h":151.3295459494,"l":148.5956186349,"c":149.0330698309,"v":418203.43501603,"t":1718276400}
+{"o":149.0330698309,"h":151.4835366911,"l":148.8065769945,"c":149.3990037619,"v":637278.5802218659,"t":1718280000}
+{"o":149.3990037619,"h":151.2202569221,"l":148.6762128265,"c":149.5367526264,"v":617770.478950717,"t":1718283600}
+{"o":149.5367526264,"h":149.8554368316,"l":146.2629522346,"c":148.5781591268,"v":746101.10492288,"t":1718287200}
+{"o":148.5781591268,"h":148.7508830766,"l":145.5440987821,"c":146.2536049177,"v":848268.7057699562,"t":1718290800}
+{"o":146.2536049177,"h":147.3570267827,"l":145.1852376197,"c":147.0087219959,"v":796958.6137047173,"t":1718294400}
+{"o":147.0087219959,"h":148.0822464841,"l":146.2932247548,"c":148.0141885862,"v":535838.5439901659,"t":1718298000}
+{"o":148.0141885862,"h":148.6280488211,"l":146.603677151,"c":148.2456848085,"v":456520.9042067722,"t":1718301600}
+{"o":148.2456848085,"h":148.3138634035,"l":146.3797653313,"c":147.1637960324,"v":526928.2864123754,"t":1718305200}
+{"o":147.1637960324,"h":147.6803701313,"l":146.09933733,"c":146.5897944962,"v":580065.4941765735,"t":1718308800}
+{"o":146.5897944962,"h":147.4372323203,"l":143.7665672664,"c":147.4247265595,"v":453832.9639756206,"t":1718312400}
+{"o":147.4247265595,"h":147.7853633866,"l":146.2232954099,"c":147.5743215891,"v":422046.7730505,"t":1718316000}
+{"o":147.5743215891,"h":147.5743215891,"l":146.2644762999,"c":146.6498508859,"v":341636.3199564346,"t":1718319600}
+{"o":146.6498508859,"h":147.6081206242,"l":145.7458388815,"c":146.4864344837,"v":484034.2261700728,"t":1718323200}
+{"o":146.4864344837,"h":147.418657634,"l":144.2433973264,"c":147.4041719343,"v":523414.3363049355,"t":1718326800}
+{"o":147.4041719343,"h":147.8825722621,"l":146.752484354,"c":147.47827221,"v":406517.3949274268,"t":1718330400}
+{"o":147.47827221,"h":147.6398527496,"l":146.2558144257,"c":146.8501657813,"v":414207.914060939,"t":1718334000}
+{"o":146.8501657813,"h":147.4644399403,"l":146.3534636365,"c":146.4262565003,"v":391583.3808948586,"t":1718337600}
+{"o":146.4262565003,"h":148.437995498,"l":146.1528163064,"c":148.0208034384,"v":454056.5399055462,"t":1718341200}
+{"o":148.0208034384,"h":148.1757865887,"l":146.3762283947,"c":147.2737812687,"v":353372.3391175678,"t":1718344800}
+{"o":147.2737812687,"h":147.5499803045,"l":146.360799557,"c":146.9860016905,"v":328546.7162484227,"t":1718348400}
+{"o":146.9860016905,"h":148.2717950422,"l":146.7425872745,"c":147.7941207676,"v":363216.9703337303,"t":1718352000}
+{"o":147.7941207676,"h":147.7976626569,"l":146.3965661287,"c":147.1372730855,"v":342527.0809909964,"t":1718355600}
+{"o":147.1372730855,"h":147.7519723423,"l":146.824885894,"c":147.2010279051,"v":328468.9031575348,"t":1718359200}
+{"o":147.2010279051,"h":147.6338585097,"l":146.4159190826,"c":147.4242048352,"v":369824.7454739177,"t":1718362800}
+{"o":147.4242048352,"h":148.3625463178,"l":147.1628179537,"c":147.6124144777,"v":474972.1586510743,"t":1718366400}
+{"o":147.6124144777,"h":148.0526320735,"l":147.0530170479,"c":147.2710312689,"v":463961.1559264541,"t":1718370000}
+{"o":147.2710312689,"h":147.3557680288,"l":143.1220030773,"c":144.3783804353,"v":633571.6298696701,"t":1718373600}
+{"o":144.3783804353,"h":145.1635739049,"l":141.2722810361,"c":143.1457736845,"v":668720.793519525,"t":1718377200}
+{"o":143.1457736845,"h":143.4080458155,"l":137.0840276949,"c":140.838637488,"v":1130373.8071625161,"t":1718380800}
+{"o":140.838637488,"h":142.0681347409,"l":138.8949715199,"c":140.9970435022,"v":671232.5560171433,"t":1718384400}
+{"o":140.9970435022,"h":141.1199952641,"l":138.832102422,"c":140.7794459151,"v":594424.3211192269,"t":1718388000}
+{"o":140.7794459151,"h":141.9027579851,"l":138.9741783783,"c":141.137656145,"v":595987.4963100305,"t":1718391600}
+{"o":141.137656145,"h":142.4193196469,"l":140.9771216018,"c":141.2439979686,"v":451088.097551989,"t":1718395200}
+{"o":141.2439979686,"h":144.561614774,"l":140.8624249566,"c":143.4127859446,"v":633282.9813328028,"t":1718398800}
+{"o":143.4127859446,"h":143.5809291071,"l":141.5757345355,"c":142.6665523331,"v":610059.5177321956,"t":1718402400}
+{"o":142.6665523331,"h":143.0343165732,"l":142.0410153331,"c":142.4340972079,"v":390736.0761231264,"t":1718406000}
+{"o":142.4340972079,"h":143.4378972142,"l":142.3266894248,"c":142.9502233582,"v":392020.7305427605,"t":1718409600}
+{"o":142.9502233582,"h":143.8775472415,"l":142.619015809,"c":142.7154158428,"v":361678.9439480448,"t":1718413200}
+{"o":142.7154158428,"h":143.3702513182,"l":142.3648839441,"c":143.1619901472,"v":310532.730022668,"t":1718416800}
+{"o":143.1619901472,"h":144.3023962814,"l":143.1073519046,"c":144.2496504403,"v":321259.9534164051,"t":1718420400}
+{"o":144.2496504403,"h":144.5327065683,"l":143.5164352543,"c":144.1207117223,"v":336553.783770663,"t":1718424000}
+{"o":144.1207117223,"h":144.9203514958,"l":144.0456391663,"c":144.2692512466,"v":311358.9719210279,"t":1718427600}
+{"o":144.2692512466,"h":144.8388543822,"l":143.3767454125,"c":143.5918849571,"v":330483.8752473415,"t":1718431200}
+{"o":143.5918849571,"h":144.1985772871,"l":143.015300212,"c":143.1583279843,"v":342889.8455441703,"t":1718434800}
+{"o":143.1583279843,"h":143.7774729452,"l":142.8432725522,"c":143.3227665678,"v":287546.9218884793,"t":1718438400}
+{"o":143.3227665678,"h":143.7048043529,"l":142.5662166264,"c":142.8936865778,"v":328225.356630631,"t":1718442000}
+{"o":142.8936865778,"h":143.4856998996,"l":142.4082957719,"c":143.3540620382,"v":282833.6891225043,"t":1718445600}
+{"o":143.3540620382,"h":143.9823627738,"l":143.1661957711,"c":143.8791046621,"v":315028.680877405,"t":1718449200}
+{"o":143.8791046621,"h":144.1900720247,"l":143.401191221,"c":144.0398771301,"v":315938.2353623886,"t":1718452800}
+{"o":144.0398771301,"h":144.3323339924,"l":143.4530358685,"c":144.2517780012,"v":361308.403584559,"t":1718456400}
+{"o":144.2517780012,"h":144.3537458836,"l":143.6279799754,"c":143.7982209947,"v":463621.600468357,"t":1718460000}
+{"o":143.7982209947,"h":144.9761301179,"l":143.6786527841,"c":144.5789611155,"v":460379.3915944708,"t":1718463600}
+{"o":144.5789611155,"h":145.2176324381,"l":144.4349156893,"c":144.590851667,"v":397038.8527673784,"t":1718467200}
+{"o":144.590851667,"h":145.0000861154,"l":144.256563035,"c":144.9254150872,"v":403633.2691789943,"t":1718470800}
+{"o":144.9254150872,"h":144.929525523,"l":144.0063016837,"c":144.2102154397,"v":419920.6062117675,"t":1718474400}
+{"o":144.2102154397,"h":144.5579835904,"l":143.5109517097,"c":144.0392611397,"v":390258.9248717502,"t":1718478000}
+{"o":144.0392611397,"h":144.3438338091,"l":143.2865184852,"c":143.7013207406,"v":383904.5405262877,"t":1718481600}
+{"o":143.7013207406,"h":144.9286966665,"l":143.5923042144,"c":144.6905928147,"v":332549.24489652,"t":1718485200}
+{"o":144.6905928147,"h":144.8474269117,"l":144.1916868913,"c":144.7866031442,"v":328598.7599653288,"t":1718488800}
+{"o":144.7866031442,"h":145.038333245,"l":144.5820611402,"c":144.8626186695,"v":313341.0127358511,"t":1718492400}
+{"o":144.8626186695,"h":145.0016587206,"l":143.9968939941,"c":144.0396803389,"v":316503.1647305674,"t":1718496000}
+{"o":144.0396803389,"h":144.5107829161,"l":143.6400267245,"c":144.0607564799,"v":355077.7777561268,"t":1718499600}
+{"o":144.0607564799,"h":144.0722615502,"l":143.598609031,"c":143.6804892751,"v":310276.7406682954,"t":1718503200}
+{"o":143.6804892751,"h":143.9473360218,"l":143.2634330657,"c":143.3532469775,"v":293935.3480366998,"t":1718506800}
+{"o":143.3532469775,"h":143.4551483042,"l":142.5197168908,"c":142.5421709015,"v":365132.4654591142,"t":1718510400}
+{"o":142.5421709015,"h":143.8476253639,"l":142.4697715092,"c":143.7898277809,"v":360894.1232037348,"t":1718514000}
+{"o":143.7898277809,"h":144.3280109129,"l":143.4694494523,"c":144.1572335447,"v":383228.0508862322,"t":1718517600}
+{"o":144.1572335447,"h":144.6266661626,"l":143.8064816431,"c":143.8837548152,"v":333708.672471498,"t":1718521200}
+{"o":143.8837548152,"h":144.1924407958,"l":143.3661195564,"c":143.4995199482,"v":293593.8911392797,"t":1718524800}
+{"o":143.4995199482,"h":144.1059473356,"l":143.2192076728,"c":144.1024111762,"v":389905.8075164608,"t":1718528400}
+{"o":144.1024111762,"h":145.0675626872,"l":143.7703657396,"c":144.7752925768,"v":412736.2558455251,"t":1718532000}
+{"o":144.7752925768,"h":144.9105653646,"l":144.2718305395,"c":144.3508801154,"v":322047.1766898753,"t":1718535600}
+{"o":144.3508801154,"h":144.8213488521,"l":144.1249752005,"c":144.4550520255,"v":367988.4710814309,"t":1718539200}
+{"o":144.4550520255,"h":145.3683010155,"l":144.3918167095,"c":145.2464659277,"v":477020.9237291515,"t":1718542800}
+{"o":145.2464659277,"h":146.2334706358,"l":144.9705927304,"c":145.693514253,"v":462969.0075910983,"t":1718546400}
+{"o":145.693514253,"h":148.1132230342,"l":145.644100934,"c":147.9199290316,"v":417034.8980686435,"t":1718550000}
+{"o":147.9199290316,"h":148.628176868,"l":147.2778091041,"c":147.6337328377,"v":409257.3112076503,"t":1718553600}
+{"o":147.6337328377,"h":148.3122609793,"l":147.0973116303,"c":147.3018167727,"v":372409.3057904909,"t":1718557200}
+{"o":147.3018167727,"h":147.8970552555,"l":146.8869447537,"c":147.7411646297,"v":368548.0967697001,"t":1718560800}
+{"o":147.7411646297,"h":148.3463149446,"l":147.5835970829,"c":148.0436969512,"v":452844.1915710998,"t":1718564400}
+{"o":148.0436969512,"h":148.6573856096,"l":147.7264200562,"c":148.2869729751,"v":329142.8556307932,"t":1718568000}
+{"o":148.2869729751,"h":148.8614892217,"l":148.0298865277,"c":148.5916067213,"v":332319.160127226,"t":1718571600}
+{"o":148.5916067213,"h":150.4614514984,"l":148.5387425673,"c":149.7619560252,"v":448914.6572977541,"t":1718575200}
+{"o":149.7619560252,"h":150.6758456195,"l":149.5566489964,"c":150.6461886324,"v":325849.5833573095,"t":1718578800}
+{"o":150.6461886324,"h":151.1269269662,"l":149.7330893426,"c":149.8466791099,"v":382420.8519064143,"t":1718582400}
+{"o":149.8466791099,"h":149.9903895466,"l":147.9234378678,"c":148.3138386407,"v":403048.707056792,"t":1718586000}
+{"o":148.3138386407,"h":148.421231422,"l":147.1039231277,"c":147.9579270677,"v":421168.4256828678,"t":1718589600}
+{"o":147.9579270677,"h":147.9955938625,"l":146.515294969,"c":146.6523285056,"v":373130.0419513053,"t":1718593200}
+{"o":146.6523285056,"h":147.8880798568,"l":145.8825425629,"c":147.8327072092,"v":348146.0638041,"t":1718596800}
+{"o":147.8327072092,"h":148.5520204889,"l":146.8360786591,"c":147.2811443404,"v":378403.8100128283,"t":1718600400}
+{"o":147.2811443404,"h":147.3835530728,"l":145.531803351,"c":145.7932734773,"v":461786.7322636967,"t":1718604000}
+{"o":145.7932734773,"h":146.9206524005,"l":145.1659859829,"c":145.9643192507,"v":490862.2715213429,"t":1718607600}
+{"o":145.9643192507,"h":146.6532664188,"l":144.5937654424,"c":145.2628527966,"v":476817.3654520254,"t":1718611200}
+{"o":145.2628527966,"h":146.1917848205,"l":143.4913947836,"c":143.8308369855,"v":503354.8303109842,"t":1718614800}
+{"o":143.8308369855,"h":144.0158453218,"l":141.1116398796,"c":142.6388403519,"v":566800.8317755818,"t":1718618400}
+{"o":142.6388403519,"h":144.3203277932,"l":142.4518978005,"c":143.3835239482,"v":556883.2177773905,"t":1718622000}
+{"o":143.3835239482,"h":143.5791922998,"l":141.2651987902,"c":142.5731368996,"v":597253.0633667898,"t":1718625600}
+{"o":142.5731368996,"h":143.3260971398,"l":141.256904254,"c":141.7999257914,"v":570355.9672296119,"t":1718629200}
+{"o":141.7999257914,"h":144.036192076,"l":141.6864438487,"c":142.8368755467,"v":639322.1340560627,"t":1718632800}
+{"o":142.8368755467,"h":143.3640449795,"l":138.8803165498,"c":140.5966827791,"v":698711.7436434363,"t":1718636400}
+{"o":140.5966827791,"h":143.3155875201,"l":138.7060849173,"c":142.686139138,"v":735494.754870019,"t":1718640000}
+{"o":142.686139138,"h":144.3944615329,"l":142.6666551693,"c":144.037406252,"v":634039.173577403,"t":1718643600}
+{"o":144.037406252,"h":146.1427289344,"l":143.9595789555,"c":145.7409506902,"v":719287.8975947836,"t":1718647200}
+{"o":145.7409506902,"h":145.8033830637,"l":143.6748325043,"c":143.8843082527,"v":620361.7092359615,"t":1718650800}
+{"o":143.8843082527,"h":143.9978883412,"l":141.5980261945,"c":142.3640693797,"v":713346.9534347095,"t":1718654400}
+{"o":142.3640693797,"h":143.2069670109,"l":140.9399716166,"c":142.5370821994,"v":693196.5950430754,"t":1718658000}
+{"o":142.5370821994,"h":143.3853888994,"l":142.0870497267,"c":143.2331077308,"v":830898.5381603579,"t":1718661600}
+{"o":143.2331077308,"h":143.6192726236,"l":142.294904611,"c":142.7377868859,"v":1263993.5591037269,"t":1718665200}
+{"o":142.7377868859,"h":143.2265428834,"l":139.5237454627,"c":140.9212750075,"v":1144319.8459864238,"t":1718668800}
+{"o":140.9212750075,"h":141.4144588209,"l":128.008583444,"c":132.140702203,"v":1455313.7273302439,"t":1718672400}
+{"o":132.140702203,"h":135.304331672,"l":130.313327988,"c":134.3143040515,"v":1245016.4570462571,"t":1718676000}
+{"o":134.3143040515,"h":135.4234748845,"l":133.3220099556,"c":135.2209367585,"v":959247.6677068527,"t":1718679600}
+{"o":135.2209367585,"h":136.7850948709,"l":134.2939506177,"c":136.2489929115,"v":1203322.591119081,"t":1718683200}
+{"o":136.2489929115,"h":137.4162649942,"l":135.8572549514,"c":136.0305109969,"v":920870.1694740301,"t":1718686800}
+{"o":136.0305109969,"h":136.6796838703,"l":135.0196688265,"c":135.6087274313,"v":635524.5989687541,"t":1718690400}
+{"o":135.6087274313,"h":136.5575982975,"l":135.5033652582,"c":136.2542902945,"v":618537.9532454311,"t":1718694000}
+{"o":136.2542902945,"h":138.39062065,"l":136.0136039772,"c":138.0878313744,"v":686271.554101489,"t":1718697600}
+{"o":138.0878313744,"h":138.285461675,"l":136.6981025738,"c":136.8357671858,"v":476035.3700702289,"t":1718701200}
+{"o":136.8357671858,"h":137.9404071556,"l":136.3263277134,"c":137.1743036843,"v":477139.1903533334,"t":1718704800}
+{"o":137.1743036843,"h":137.4941344583,"l":135.1347174399,"c":136.6367602401,"v":653385.8939488895,"t":1718708400}
+{"o":136.6367602401,"h":137.1089434381,"l":134.7806821909,"c":135.5124328551,"v":733860.4243297086,"t":1718712000}
+{"o":135.5124328551,"h":135.7678922619,"l":132.3501071268,"c":133.7148487208,"v":855188.8952798558,"t":1718715600}
+{"o":133.7148487208,"h":137.2430144971,"l":132.2981816341,"c":134.5734448846,"v":1060238.4058355996,"t":1718719200}
+{"o":134.5734448846,"h":136.3530944215,"l":133.4763803319,"c":135.4311956492,"v":752309.5276285748,"t":1718722800}
+{"o":135.4311956492,"h":135.5799453944,"l":132.6318019739,"c":134.165729207,"v":783053.2613498212,"t":1718726400}
+{"o":134.165729207,"h":134.7180760308,"l":132.122556334,"c":132.1927645714,"v":791170.6876766019,"t":1718730000}
+{"o":132.1927645714,"h":133.7684026555,"l":131.1817923823,"c":131.7793717564,"v":955943.516010342,"t":1718733600}
+{"o":131.7793717564,"h":132.4391760116,"l":129.7603505399,"c":132.3385400824,"v":1021553.5805818083,"t":1718737200}
+{"o":132.3385400824,"h":136.3929575111,"l":131.1441358103,"c":136.0779375489,"v":966632.9438722614,"t":1718740800}
+{"o":136.0779375489,"h":137.9739657254,"l":135.7271466143,"c":137.2252122169,"v":804933.5652946697,"t":1718744400}
+{"o":137.2252122169,"h":137.3077190434,"l":135.7609389025,"c":137.0339683819,"v":623009.4303330944,"t":1718748000}
+{"o":137.0339683819,"h":137.1369876092,"l":135.9666022993,"c":136.8571644706,"v":523603.1392736156,"t":1718751600}
+{"o":136.8571644706,"h":137.7459956298,"l":135.5482377794,"c":137.4377468262,"v":851349.3700426979,"t":1718755200}
+{"o":137.4377468262,"h":140.0777110717,"l":136.5788812697,"c":137.4181914347,"v":1044756.0053634559,"t":1718758800}
+{"o":137.4181914347,"h":139.7147193373,"l":137.3619658709,"c":138.5338975562,"v":726335.4395438358,"t":1718762400}
+{"o":138.5338975562,"h":141.0268704565,"l":138.3764920476,"c":139.6320149677,"v":712285.0707198197,"t":1718766000}
+{"o":139.6320149677,"h":140.7109496615,"l":139.2975860989,"c":140.1257770117,"v":505820.7495425405,"t":1718769600}
+{"o":140.1257770117,"h":140.5683216485,"l":138.8384801988,"c":139.4544772797,"v":462173.4227424977,"t":1718773200}
+{"o":139.4544772797,"h":141.3064071428,"l":139.1577870402,"c":141.054405228,"v":478705.8173278506,"t":1718776800}
+{"o":141.054405228,"h":141.3266767162,"l":139.2565954067,"c":139.4525785138,"v":412127.7741723481,"t":1718780400}
+{"o":139.4525785138,"h":139.6958506244,"l":137.9594309981,"c":138.1869706135,"v":375312.0953068068,"t":1718784000}
+{"o":138.1869706135,"h":138.7240353758,"l":137.2130986675,"c":137.9574787363,"v":425268.0135228529,"t":1718787600}
+{"o":137.9574787363,"h":138.85552835,"l":137.2698794895,"c":138.7901628314,"v":408228.8013839965,"t":1718791200}
+{"o":138.7901628314,"h":139.0049204856,"l":136.372333419,"c":137.3910923323,"v":465443.9501931133,"t":1718794800}
+{"o":137.3910923323,"h":138.362672067,"l":136.7487937589,"c":137.9126452659,"v":503396.1399329287,"t":1718798400}
+{"o":137.9126452659,"h":138.2118441217,"l":136.8913425871,"c":136.8913425871,"v":494518.9430948533,"t":1718802000}
+{"o":136.8913425871,"h":137.0077444685,"l":134.9439689847,"c":135.8606315079,"v":692863.1074394278,"t":1718805600}
+{"o":135.8606315079,"h":136.6028790075,"l":135.5660113541,"c":136.3658017139,"v":576428.503609083,"t":1718809200}
+{"o":136.3658017139,"h":137.0310043054,"l":135.4600239396,"c":136.3929529185,"v":577436.1919188334,"t":1718812800}
+{"o":136.3929529185,"h":138.7042225353,"l":136.1553369264,"c":137.2944893916,"v":575685.0451259802,"t":1718816400}
+{"o":137.2944893916,"h":138.0655933666,"l":136.8734049455,"c":137.0983161723,"v":570365.5879921335,"t":1718820000}
+{"o":137.0983161723,"h":137.155616835,"l":135.0443707806,"c":136.1387413456,"v":711618.8830868661,"t":1718823600}
+{"o":136.1387413456,"h":136.4266504413,"l":134.254958344,"c":134.8029277653,"v":818038.4780104681,"t":1718827200}
+{"o":134.8029277653,"h":135.4911221003,"l":134.1215024473,"c":135.198968584,"v":726572.611599026,"t":1718830800}
+{"o":135.198968584,"h":135.53551468,"l":134.0579985697,"c":134.1933758662,"v":550712.6674601582,"t":1718834400}
+{"o":134.1933758662,"h":135.2874852345,"l":134.00541347,"c":135.036967379,"v":742537.7379283872,"t":1718838000}
+{"o":135.036967379,"h":135.5887795559,"l":134.1854429845,"c":134.7347219784,"v":702462.8645887438,"t":1718841600}
+{"o":134.7347219784,"h":136.7351594225,"l":134.0215464714,"c":134.5866608992,"v":665485.3233646177,"t":1718845200}
+{"o":134.5866608992,"h":134.7252685859,"l":133.2590732162,"c":133.9172236804,"v":523972.4407418393,"t":1718848800}
+{"o":133.9172236804,"h":134.002021107,"l":132.0548810159,"c":132.4892110194,"v":462634.6483037241,"t":1718852400}
+{"o":132.4892110194,"h":134.4040404179,"l":131.9437093207,"c":133.7224141961,"v":497668.2398616,"t":1718856000}
+{"o":133.7224141961,"h":135.8049536669,"l":133.718510937,"c":135.4252587246,"v":547253.350028254,"t":1718859600}
+{"o":135.4252587246,"h":136.4518331139,"l":134.7624677242,"c":135.0446863047,"v":536326.1119048924,"t":1718863200}
+{"o":135.0446863047,"h":137.4882538699,"l":134.8288729569,"c":136.5050971138,"v":593170.9387159455,"t":1718866800}
+{"o":136.5050971138,"h":137.1429725474,"l":135.863936208,"c":137.1429725474,"v":500363.4681887181,"t":1718870400}
+{"o":137.1429725474,"h":137.4738784864,"l":136.5831452205,"c":136.8456739646,"v":554281.7381593672,"t":1718874000}
+{"o":136.8456739646,"h":138.8970799316,"l":136.2388196066,"c":138.6499874496,"v":606902.8089241495,"t":1718877600}
+{"o":138.6499874496,"h":140.7623617747,"l":137.9817640787,"c":138.7234445927,"v":660325.4434199677,"t":1718881200}
+{"o":138.7234445927,"h":139.5617886396,"l":137.6509496858,"c":137.6841404425,"v":636721.1833436682,"t":1718884800}
+{"o":137.6841404425,"h":138.3780425865,"l":134.2221812604,"c":134.4349737531,"v":714621.7099336551,"t":1718888400}
+{"o":134.4349737531,"h":134.5490460892,"l":132.0888867662,"c":133.9334292233,"v":890319.2829467211,"t":1718892000}
+{"o":133.9334292233,"h":134.2947621401,"l":132.563275325,"c":132.7035479396,"v":732763.6008185348,"t":1718895600}
+{"o":132.7035479396,"h":133.4234811496,"l":131.3602306565,"c":132.6966497388,"v":778566.522054116,"t":1718899200}
+{"o":132.6966497388,"h":134.3547884943,"l":132.2063316774,"c":134.1026760972,"v":710130.9560065056,"t":1718902800}
+{"o":134.1026760972,"h":135.280836889,"l":133.6400035965,"c":133.6984002424,"v":751070.0531074601,"t":1718906400}
+{"o":133.6984002424,"h":134.0113579065,"l":132.9017887653,"c":133.6022988945,"v":599792.3404453034,"t":1718910000}
+{"o":133.6022988945,"h":133.9938825069,"l":133.0252859123,"c":133.6723192739,"v":699309.3111832642,"t":1718913600}
+{"o":133.6723192739,"h":134.3622297586,"l":133.0438016301,"c":133.1489757981,"v":480742.4872693023,"t":1718917200}
+{"o":133.1489757981,"h":133.8986640179,"l":132.9917468895,"c":133.3386207081,"v":457056.1335925082,"t":1718920800}
+{"o":133.3386207081,"h":133.6976300637,"l":132.795216169,"c":132.9193054993,"v":440148.2640492231,"t":1718924400}
+{"o":132.9193054993,"h":133.5100646602,"l":131.6506476542,"c":132.454627099,"v":561612.6419469021,"t":1718928000}
+{"o":132.454627099,"h":133.9313412999,"l":131.9851714742,"c":133.7005696004,"v":546911.5877199897,"t":1718931600}
+{"o":133.7005696004,"h":134.2482750147,"l":132.3362722102,"c":132.4637229907,"v":420659.4853213294,"t":1718935200}
+{"o":132.4637229907,"h":132.5492009721,"l":131.1879387711,"c":132.097050674,"v":491882.4545111312,"t":1718938800}
+{"o":132.097050674,"h":132.7154487961,"l":131.3088014805,"c":132.5232241689,"v":480997.8888599278,"t":1718942400}
+{"o":132.5232241689,"h":132.6388096293,"l":131.6059832389,"c":132.4376060286,"v":414319.3753615487,"t":1718946000}
+{"o":132.4376060286,"h":132.66120161,"l":131.4918239178,"c":131.9662678883,"v":427807.6229562222,"t":1718949600}
+{"o":131.9662678883,"h":132.4957908651,"l":130.1229099541,"c":130.8608808566,"v":437877.9012488991,"t":1718953200}
+{"o":130.8608808566,"h":131.3249379602,"l":129.0035545865,"c":129.5352832063,"v":578027.9554436402,"t":1718956800}
+{"o":129.5352832063,"h":132.1218813892,"l":129.3485998189,"c":131.7538674918,"v":586162.6507610297,"t":1718960400}
+{"o":131.7538674918,"h":132.208022467,"l":131.1174552025,"c":131.4757655864,"v":473740.9293246336,"t":1718964000}
+{"o":131.4757655864,"h":132.1466906843,"l":131.0299575746,"c":131.5033512509,"v":456356.5610069007,"t":1718967600}
+{"o":131.5033512509,"h":131.973091798,"l":129.9991356956,"c":130.6456169484,"v":583847.4264004388,"t":1718971200}
+{"o":130.6456169484,"h":130.69190552,"l":128.0076861966,"c":129.5809198692,"v":691174.8948804826,"t":1718974800}
+{"o":129.5809198692,"h":132.8904764369,"l":128.9822953558,"c":132.3515893561,"v":686777.9611370015,"t":1718978400}
+{"o":132.3515893561,"h":133.2533481885,"l":129.9694090975,"c":130.8317374344,"v":696780.1295879476,"t":1718982000}
+{"o":130.8317374344,"h":131.1679408179,"l":129.8345816036,"c":130.3469463496,"v":504741.7139707824,"t":1718985600}
+{"o":130.3469463496,"h":130.5187013358,"l":128.4610718453,"c":128.5756596192,"v":546991.7705366635,"t":1718989200}
+{"o":128.5756596192,"h":131.8757915086,"l":128.0636873479,"c":131.8049447483,"v":745649.4798288029,"t":1718992800}
+{"o":131.8049447483,"h":133.3469041573,"l":130.9547334874,"c":132.1369118285,"v":586391.1847411123,"t":1718996400}
+{"o":132.1369118285,"h":134.2483146407,"l":132.0440331965,"c":132.8431915458,"v":526733.267834801,"t":1719000000}
+{"o":132.8431915458,"h":133.8752742739,"l":131.3076360109,"c":133.2344571104,"v":511084.5779442755,"t":1719003600}
+{"o":133.2344571104,"h":134.4251230755,"l":132.6212178583,"c":134.2698036878,"v":476468.0751924975,"t":1719007200}
+{"o":134.2698036878,"h":134.8548835415,"l":133.1707371231,"c":134.0476628133,"v":495108.2829781219,"t":1719010800}
+{"o":134.0476628133,"h":134.1757978111,"l":132.5103062535,"c":133.0532609977,"v":346107.5434436238,"t":1719014400}
+{"o":133.0532609977,"h":133.6371386139,"l":132.6746138239,"c":133.1483107597,"v":310280.7557384344,"t":1719018000}
+{"o":133.1483107597,"h":134.746253275,"l":133.066558592,"c":134.4242670438,"v":339961.0151104587,"t":1719021600}
+{"o":134.4242670438,"h":134.7839858927,"l":133.6975070527,"c":134.5864347142,"v":356936.1438145908,"t":1719025200}
+{"o":134.5864347142,"h":134.8079452216,"l":134.1778373121,"c":134.6417353989,"v":357053.5185238914,"t":1719028800}
+{"o":134.6417353989,"h":135.5526101412,"l":134.4086514559,"c":135.4298592867,"v":373566.0344913713,"t":1719032400}
+{"o":135.4298592867,"h":136.6144849285,"l":134.7038287451,"c":134.7595816311,"v":378637.9405437256,"t":1719036000}
+{"o":134.7595816311,"h":135.000191428,"l":133.9810030216,"c":134.263996246,"v":342989.0086840007,"t":1719039600}
+{"o":134.263996246,"h":134.3825524881,"l":133.2219415203,"c":133.4386494907,"v":357779.6219246773,"t":1719043200}
+{"o":133.4386494907,"h":134.0596415774,"l":133.1451460552,"c":133.9249719248,"v":335225.8714462725,"t":1719046800}
+{"o":133.9249719248,"h":134.1176618743,"l":133.3646347662,"c":133.6811125578,"v":317749.7972583974,"t":1719050400}
+{"o":133.6811125578,"h":134.0880540013,"l":133.2229960167,"c":133.947022875,"v":314611.6149943193,"t":1719054000}
+{"o":133.947022875,"h":134.2207827443,"l":133.6582521906,"c":133.7180512219,"v":323864.9213633508,"t":1719057600}
+{"o":133.7180512219,"h":133.89831979,"l":133.2794178573,"c":133.4677535149,"v":364104.3761681793,"t":1719061200}
+{"o":133.4677535149,"h":134.2161703447,"l":133.4677535149,"c":133.9416265452,"v":361825.9348575255,"t":1719064800}
+{"o":133.9416265452,"h":134.1518917861,"l":133.407216902,"c":133.6624210266,"v":495972.2596158684,"t":1719068400}
+{"o":133.6624210266,"h":134.1271916373,"l":133.4120079458,"c":134.1122711931,"v":403156.2790727274,"t":1719072000}
+{"o":134.1122711931,"h":134.444488854,"l":133.4111564639,"c":133.4802428711,"v":353723.1121206234,"t":1719075600}
+{"o":133.4802428711,"h":133.7936499918,"l":133.4000410154,"c":133.6174319808,"v":331254.1444796327,"t":1719079200}
+{"o":133.6174319808,"h":133.9687526054,"l":133.4308385352,"c":133.9425599013,"v":385758.9191291651,"t":1719082800}
+{"o":133.9425599013,"h":134.0113620853,"l":133.4549813298,"c":133.6963877244,"v":398977.8594414704,"t":1719086400}
+{"o":133.6963877244,"h":133.974773738,"l":133.5806591519,"c":133.9685038797,"v":345204.9878640978,"t":1719090000}
+{"o":133.9685038797,"h":134.0774522313,"l":133.5379988779,"c":133.7307885064,"v":328290.262908618,"t":1719093600}
+{"o":133.7307885064,"h":133.7871942653,"l":132.5794396392,"c":133.1440623894,"v":323478.6107779967,"t":1719097200}
+{"o":133.1440623894,"h":134.5053059678,"l":133.0403827143,"c":134.0752613213,"v":398460.890688222,"t":1719100800}
+{"o":134.0752613213,"h":134.7155977862,"l":133.6600306494,"c":134.3779741701,"v":368275.5655954111,"t":1719104400}
+{"o":134.3779741701,"h":134.5561795737,"l":133.7043510629,"c":134.1917364673,"v":373292.221549905,"t":1719108000}
+{"o":134.1917364673,"h":134.6565022219,"l":133.8503878851,"c":134.1909911227,"v":339105.5957893952,"t":1719111600}
+{"o":134.1909911227,"h":134.484154866,"l":134.0127176005,"c":134.0137092135,"v":287188.4996723357,"t":1719115200}
+{"o":134.0137092135,"h":134.3407017546,"l":133.6774967095,"c":133.8899816895,"v":279278.691719629,"t":1719118800}
+{"o":133.8899816895,"h":134.1523446675,"l":133.7489217426,"c":133.8447226034,"v":296286.0257183347,"t":1719122400}
+{"o":133.8447226034,"h":134.2715646686,"l":133.7868000735,"c":134.2251535936,"v":267885.9023440448,"t":1719126000}
+{"o":134.2251535936,"h":134.2566606629,"l":133.8696692332,"c":133.997570156,"v":248740.7941037841,"t":1719129600}
+{"o":133.997570156,"h":134.2422095167,"l":133.6344700351,"c":134.0692088509,"v":278340.0608626865,"t":1719133200}
+{"o":134.0692088509,"h":134.1924031889,"l":133.1920490868,"c":133.3151900256,"v":292439.5103867667,"t":1719136800}
+{"o":133.3151900256,"h":133.7010424082,"l":132.9293032303,"c":133.4968400329,"v":349624.8610917766,"t":1719140400}
+{"o":133.4968400329,"h":133.8384879839,"l":133.2364278601,"c":133.2463618894,"v":368233.4052978224,"t":1719144000}
+{"o":133.2463618894,"h":133.7138537227,"l":132.8447502039,"c":133.0359481104,"v":347224.1597561518,"t":1719147600}
+{"o":133.0359481104,"h":133.0982935348,"l":131.5459094891,"c":131.6598643814,"v":427703.0384076782,"t":1719151200}
+{"o":131.6598643814,"h":132.1281386268,"l":130.8390298754,"c":131.018592408,"v":429230.9772564804,"t":1719154800}
+{"o":131.018592408,"h":131.5404754384,"l":129.5473877509,"c":130.1515713569,"v":507774.3870675993,"t":1719158400}
+{"o":130.1515713569,"h":131.0774833039,"l":129.9454452857,"c":130.6346907496,"v":484891.981840356,"t":1719162000}
+{"o":130.6346907496,"h":131.3841276037,"l":130.5813363687,"c":131.1907890094,"v":394146.8033080046,"t":1719165600}
+{"o":131.1907890094,"h":131.9505377013,"l":130.7569364981,"c":130.9141377702,"v":363040.9072457933,"t":1719169200}
+{"o":130.9141377702,"h":130.9645410404,"l":128.5891111938,"c":129.9483400955,"v":569587.0614111288,"t":1719172800}
+{"o":129.9483400955,"h":130.3174086199,"l":128.9226227696,"c":129.9899856805,"v":488248.2481880004,"t":1719176400}
+{"o":129.9899856805,"h":130.0165568055,"l":128.0360848223,"c":128.5861005762,"v":508051.0527174894,"t":1719180000}
+{"o":128.5861005762,"h":128.873613201,"l":127.5491118322,"c":128.068588911,"v":410132.9546926764,"t":1719183600}
+{"o":128.068588911,"h":129.2266306225,"l":127.5726840322,"c":128.4485409532,"v":466617.1739678488,"t":1719187200}
+{"o":128.4485409532,"h":128.6365659275,"l":125.841571735,"c":127.1385578315,"v":597136.3858381312,"t":1719190800}
+{"o":127.1385578315,"h":127.5812653082,"l":125.4925666608,"c":126.1700967812,"v":449031.6483925479,"t":1719194400}
+{"o":126.1700967812,"h":127.0526382181,"l":125.491684013,"c":125.6878206189,"v":422332.2836663802,"t":1719198000}
+{"o":125.6878206189,"h":126.134295602,"l":124.7792002954,"c":125.5220709914,"v":453637.4655519248,"t":1719201600}
+{"o":125.5220709914,"h":125.7644770638,"l":122.6466848695,"c":123.3549249914,"v":622494.1520758943,"t":1719205200}
+{"o":123.3549249914,"h":124.5977564255,"l":123.3338582755,"c":124.4108388269,"v":440261.3584233884,"t":1719208800}
+{"o":124.4108388269,"h":125.3214581031,"l":123.8050752593,"c":124.6624686205,"v":382915.2831257889,"t":1719212400}
+{"o":124.6624686205,"h":126.1295056442,"l":124.0332344421,"c":125.3670886436,"v":418898.7489984193,"t":1719216000}
+{"o":125.3670886436,"h":126.0465962087,"l":121.2930688138,"c":125.5675487288,"v":745340.599992511,"t":1719219600}
+{"o":125.5675487288,"h":126.8305391141,"l":125.3985320483,"c":126.3303668155,"v":644432.3649668086,"t":1719223200}
+{"o":126.3303668155,"h":126.954966612,"l":125.3594787908,"c":126.6122765719,"v":454956.0729916082,"t":1719226800}
+{"o":126.6122765719,"h":128.3183830976,"l":126.2081634798,"c":127.7081449356,"v":553352.9031893713,"t":1719230400}
+{"o":127.7081449356,"h":129.0195540439,"l":125.7109610778,"c":128.5208060781,"v":668706.2461313547,"t":1719234000}
+{"o":128.5208060781,"h":129.3686857045,"l":127.1282772055,"c":127.9475696622,"v":695096.1163504593,"t":1719237600}
+{"o":127.9475696622,"h":128.5096598404,"l":123.6432948381,"c":125.7879037116,"v":1016936.6862056536,"t":1719241200}
+{"o":125.7879037116,"h":127.001370988,"l":125.3234424315,"c":126.1019280179,"v":818111.8721249488,"t":1719244800}
+{"o":126.1019280179,"h":128.8721986866,"l":125.7348885628,"c":127.6339521675,"v":1089992.1217538279,"t":1719248400}
+{"o":127.6339521675,"h":129.7306789158,"l":126.0237281447,"c":129.7274539741,"v":818289.227755405,"t":1719252000}
+{"o":129.7274539741,"h":129.7717465213,"l":126.2796937168,"c":126.8453485495,"v":812952.5220827836,"t":1719255600}
+{"o":126.8453485495,"h":128.4398986528,"l":124.7934785148,"c":127.7085975921,"v":1116086.6965891081,"t":1719259200}
+{"o":127.7085975921,"h":130.8149863441,"l":127.4856479546,"c":130.3705896287,"v":1028591.4933070021,"t":1719262800}
+{"o":130.3705896287,"h":130.9216715703,"l":129.6211864767,"c":129.6814459856,"v":668711.2929655515,"t":1719266400}
+{"o":129.6814459856,"h":132.1097408975,"l":129.6786490196,"c":131.8169697886,"v":661468.6557645261,"t":1719270000}
+{"o":131.8169697886,"h":132.491273077,"l":131.2458407793,"c":131.8294046066,"v":620091.1826388822,"t":1719273600}
+{"o":131.8294046066,"h":132.0009929736,"l":130.6925865047,"c":131.6509440516,"v":583805.1727418144,"t":1719277200}
+{"o":131.6509440516,"h":132.868978761,"l":131.0306624568,"c":132.4855415314,"v":527679.7226614973,"t":1719280800}
+{"o":132.4855415314,"h":136.0455293072,"l":132.1500331603,"c":135.2967724519,"v":708946.9036638374,"t":1719284400}
+{"o":135.2967724519,"h":135.9053457318,"l":134.5535943622,"c":135.8051518244,"v":493351.5562891437,"t":1719288000}
+{"o":135.8051518244,"h":136.3394800657,"l":134.9214876734,"c":135.2091813808,"v":535346.9763955515,"t":1719291600}
+{"o":135.2091813808,"h":135.6547139484,"l":134.7593922068,"c":135.4743846259,"v":432165.8940534461,"t":1719295200}
+{"o":135.4743846259,"h":135.8106354385,"l":134.1462649556,"c":134.2358987988,"v":433991.3365438864,"t":1719298800}
+{"o":134.2358987988,"h":134.8189533672,"l":132.8416861263,"c":133.8015104036,"v":403402.2644858253,"t":1719302400}
+{"o":133.8015104036,"h":137.0199689924,"l":133.4498912935,"c":136.4948454866,"v":535593.1456896347,"t":1719306000}
+{"o":136.4948454866,"h":138.562346777,"l":135.9432623883,"c":138.2011673007,"v":518886.8020460387,"t":1719309600}
+{"o":138.2011673007,"h":138.3186592295,"l":136.6243931568,"c":137.2480516417,"v":505493.4882957159,"t":1719313200}
+{"o":137.2480516417,"h":137.5956854308,"l":135.9076335984,"c":136.1363855117,"v":539777.2560155465,"t":1719316800}
+{"o":136.1363855117,"h":137.182675365,"l":135.9245008478,"c":136.2664455263,"v":606579.8428677686,"t":1719320400}
+{"o":136.2664455263,"h":138.6272783095,"l":136.1203279225,"c":137.6188118528,"v":632791.2950821485,"t":1719324000}
+{"o":137.6188118528,"h":139.9257599899,"l":136.7713425923,"c":138.8929419785,"v":713459.493786009,"t":1719327600}
+{"o":138.8929419785,"h":139.0907940189,"l":136.6920341404,"c":136.9774011279,"v":638036.2390354212,"t":1719331200}
+{"o":136.9774011279,"h":138.2429053338,"l":136.7460758603,"c":136.8151690391,"v":509579.0531711516,"t":1719334800}
+{"o":136.8151690391,"h":138.865970408,"l":136.4884329289,"c":138.6413298636,"v":561803.0956931362,"t":1719338400}
+{"o":138.6413298636,"h":138.9212085646,"l":137.7638358459,"c":138.2346044291,"v":497392.2694201638,"t":1719342000}
+{"o":138.2346044291,"h":138.4596149474,"l":137.5511053329,"c":137.7645011424,"v":466819.8543719609,"t":1719345600}
+{"o":137.7645011424,"h":137.7645011424,"l":136.6662791685,"c":136.7993610519,"v":461793.552752545,"t":1719349200}
+{"o":136.7993610519,"h":137.5997865906,"l":135.9769309758,"c":136.3172419649,"v":519073.5309812759,"t":1719352800}
+{"o":136.3172419649,"h":137.8103413851,"l":135.2863374729,"c":135.9925099175,"v":586342.7647808127,"t":1719356400}
+{"o":135.9925099175,"h":136.685667263,"l":135.6208695101,"c":135.9051185268,"v":469452.1303482301,"t":1719360000}
+{"o":135.9051185268,"h":138.8821363199,"l":135.7147191392,"c":138.4660922052,"v":562593.9291904753,"t":1719363600}
+{"o":138.4660922052,"h":139.8321116055,"l":138.0170580031,"c":138.3088117741,"v":518708.0726828961,"t":1719367200}
+{"o":138.3088117741,"h":138.7266370418,"l":137.25346099,"c":137.9254167178,"v":472808.488622178,"t":1719370800}
+{"o":137.9254167178,"h":138.2571413409,"l":136.3100069331,"c":136.3665973284,"v":449732.8386650042,"t":1719374400}
+{"o":136.3665973284,"h":137.0664457497,"l":135.7846303221,"c":136.2598217735,"v":648044.2771772658,"t":1719378000}
+{"o":136.2598217735,"h":136.9908481921,"l":136.0304025671,"c":136.3816564425,"v":447327.1897888617,"t":1719381600}
+{"o":136.3816564425,"h":137.5600848871,"l":136.2300755784,"c":137.3590582025,"v":393840.9250043111,"t":1719385200}
+{"o":137.3590582025,"h":137.6362043286,"l":135.5930750869,"c":135.9534460325,"v":359516.4184246243,"t":1719388800}
+{"o":135.9534460325,"h":136.6415800233,"l":135.6445310593,"c":136.3280617098,"v":361034.837067995,"t":1719392400}
+{"o":136.3280617098,"h":136.5723040443,"l":135.4748157903,"c":136.1569678008,"v":389920.192721538,"t":1719396000}
+{"o":136.1569678008,"h":137.0933184678,"l":135.9827886845,"c":136.6438431444,"v":487560.2253684623,"t":1719399600}
+{"o":136.6438431444,"h":137.1306268622,"l":135.9500749926,"c":136.4165953451,"v":460968.9655518942,"t":1719403200}
+{"o":136.4165953451,"h":138.372803425,"l":136.0163103071,"c":138.1444215612,"v":588721.8791930111,"t":1719406800}
+{"o":138.1444215612,"h":138.9475946161,"l":136.9606950051,"c":137.3386031163,"v":584629.3757715005,"t":1719410400}
+{"o":137.3386031163,"h":137.4254510489,"l":135.5124557649,"c":136.4015128664,"v":580436.8399649501,"t":1719414000}
+{"o":136.4015128664,"h":136.8934819506,"l":135.0830414488,"c":135.4508467415,"v":533692.7031001817,"t":1719417600}
+{"o":135.4508467415,"h":135.8600618061,"l":129.3146513356,"c":135.6882662208,"v":930262.292969802,"t":1719421200}
+{"o":135.6882662208,"h":135.8206892109,"l":134.5355486096,"c":135.1373166974,"v":464650.4179121269,"t":1719424800}
+{"o":135.1373166974,"h":137.2259985908,"l":134.7781739416,"c":137.1399005393,"v":562250.2741247015,"t":1719428400}
+{"o":137.1399005393,"h":137.8656649244,"l":135.6663311148,"c":136.4703252831,"v":540255.9408314122,"t":1719432000}
+{"o":136.4703252831,"h":137.3290325346,"l":136.0696122404,"c":137.0374513394,"v":521393.6065382551,"t":1719435600}
+{"o":137.0374513394,"h":137.8348047858,"l":136.3561858394,"c":136.7894944589,"v":486953.9289465853,"t":1719439200}
+{"o":136.7894944589,"h":136.9774037883,"l":135.7781101417,"c":136.2398330467,"v":435502.0215435317,"t":1719442800}
+{"o":136.2398330467,"h":136.856411422,"l":135.4254463919,"c":136.212957516,"v":425784.0746213481,"t":1719446400}
+{"o":136.212957516,"h":136.4471527108,"l":135.5630056067,"c":135.9083856717,"v":431230.5989430818,"t":1719450000}
+{"o":135.9083856717,"h":136.3430443558,"l":135.0004709107,"c":136.2430777764,"v":401272.6868949856,"t":1719453600}
+{"o":136.2430777764,"h":137.2896598038,"l":135.8900613018,"c":136.8968393927,"v":389680.8060685179,"t":1719457200}
+{"o":136.8968393927,"h":137.1688109724,"l":136.2719700402,"c":136.3785634388,"v":413069.5431615208,"t":1719460800}
+{"o":136.3785634388,"h":136.5874041109,"l":135.3355162212,"c":135.5752837913,"v":397335.7328789832,"t":1719464400}
+{"o":135.5752837913,"h":135.6938589139,"l":134.5749098017,"c":135.2537896116,"v":452482.7794785561,"t":1719468000}
+{"o":135.2537896116,"h":135.6172617975,"l":134.8787403684,"c":135.3272999875,"v":378104.9674950312,"t":1719471600}
+{"o":135.3272999875,"h":135.7792684342,"l":134.8868692552,"c":135.7545524415,"v":389315.7218706553,"t":1719475200}
+{"o":135.7545524415,"h":137.787089635,"l":135.3970181997,"c":137.6740648901,"v":476763.0993676954,"t":1719478800}
+{"o":137.6740648901,"h":138.7850054959,"l":137.2843621175,"c":137.723148101,"v":549395.8840644056,"t":1719482400}
+{"o":137.723148101,"h":138.9394715517,"l":137.6951406973,"c":138.4034504596,"v":540260.2741861476,"t":1719486000}
+{"o":138.4034504596,"h":139.6708321036,"l":137.9467803469,"c":138.948682697,"v":594612.8690208887,"t":1719489600}
+{"o":138.948682697,"h":149.4563619424,"l":138.8305603083,"c":147.2875796312,"v":1655677.0618495662,"t":1719493200}
+{"o":147.2875796312,"h":150.5388272827,"l":146.7671585494,"c":147.2368128759,"v":1092830.6652880488,"t":1719496800}
+{"o":147.2368128759,"h":147.988327482,"l":145.3860384042,"c":147.0487356059,"v":699391.8907179279,"t":1719500400}
+{"o":147.0487356059,"h":147.5943505593,"l":145.9247718118,"c":147.1289877955,"v":586897.5464572568,"t":1719504000}
+{"o":147.1289877955,"h":147.9707887832,"l":146.3674532419,"c":147.5100153024,"v":685150.6447613162,"t":1719507600}
+{"o":147.5100153024,"h":148.7085918698,"l":146.8743141186,"c":148.0144972073,"v":771817.3681589884,"t":1719511200}
+{"o":148.0144972073,"h":148.2232648083,"l":146.8665256143,"c":147.6852946578,"v":682958.2167354684,"t":1719514800}
+{"o":147.6852946578,"h":148.9379258451,"l":147.0641949369,"c":148.7545106449,"v":584353.7356636558,"t":1719518400}
+{"o":148.7545106449,"h":150.3581429326,"l":147.7488768117,"c":149.226362059,"v":602113.2754830283,"t":1719522000}
+{"o":149.226362059,"h":149.648739799,"l":148.6744509318,"c":149.4173794809,"v":539573.1511068018,"t":1719525600}
+{"o":149.4173794809,"h":149.6659444243,"l":148.2617722426,"c":148.9277863747,"v":509007.6516041285,"t":1719529200}
+{"o":148.9277863747,"h":149.1821873752,"l":146.5099661767,"c":146.9024294498,"v":490881.2660595884,"t":1719532800}
+{"o":146.9024294498,"h":149.9883874385,"l":146.489122878,"c":148.2971813101,"v":662225.304208091,"t":1719536400}
+{"o":148.2971813101,"h":148.6876517726,"l":145.7973409355,"c":146.3625376089,"v":655068.1371851719,"t":1719540000}
+{"o":146.3625376089,"h":147.0476159916,"l":145.8651976644,"c":146.8339239566,"v":496831.3223995789,"t":1719543600}
+{"o":146.8339239566,"h":147.1683436928,"l":144.8600382444,"c":145.4486392324,"v":464756.1359302525,"t":1719547200}
+{"o":145.4486392324,"h":145.8622062525,"l":142.6702949247,"c":143.557607101,"v":543517.9452426353,"t":1719550800}
+{"o":143.557607101,"h":144.7147719656,"l":143.1951045484,"c":144.5432565747,"v":496252.9059743796,"t":1719554400}
+{"o":144.5432565747,"h":144.7886163919,"l":143.5129203479,"c":144.5875270077,"v":461467.2160316024,"t":1719558000}
+{"o":144.5875270077,"h":145.3789970949,"l":144.0157325101,"c":144.755685751,"v":458715.9203421502,"t":1719561600}
+{"o":144.755685751,"h":145.520906883,"l":144.112587756,"c":145.1559388867,"v":455326.6523440563,"t":1719565200}
+{"o":145.1559388867,"h":145.4541473097,"l":144.1354062014,"c":144.6478860573,"v":403637.8783148301,"t":1719568800}
+{"o":144.6478860573,"h":145.4291938025,"l":144.3256661039,"c":144.8183805216,"v":433561.5382433856,"t":1719572400}
+{"o":144.8183805216,"h":146.1197365338,"l":143.5202439471,"c":143.7565555038,"v":563749.6788569157,"t":1719576000}
+{"o":143.7565555038,"h":144.8417077445,"l":142.3271557087,"c":142.8488616642,"v":573131.0015367626,"t":1719579600}
+{"o":142.8488616642,"h":143.3396027705,"l":140.7192912824,"c":141.1385336812,"v":623095.2653945617,"t":1719583200}
+{"o":141.1385336812,"h":144.6332646319,"l":140.1565434714,"c":142.4895687639,"v":614054.8648736088,"t":1719586800}
+{"o":142.4895687639,"h":143.0883824836,"l":140.3859046013,"c":142.5965785266,"v":613033.8993049259,"t":1719590400}
+{"o":142.5965785266,"h":142.6060053443,"l":139.6750338256,"c":140.5248230115,"v":493049.3597974301,"t":1719594000}
+{"o":140.5248230115,"h":141.2948290556,"l":140.1055415465,"c":140.9765246085,"v":434690.5213595994,"t":1719597600}
+{"o":140.9765246085,"h":141.2660580838,"l":139.4069013063,"c":140.1120081274,"v":463699.2444490284,"t":1719601200}
+{"o":140.1120081274,"h":140.896972338,"l":138.9978119961,"c":139.3335230539,"v":420145.4321463025,"t":1719604800}
+{"o":139.3335230539,"h":139.9138787881,"l":138.2483584412,"c":139.6001309064,"v":409677.6624459887,"t":1719608400}
+{"o":139.6001309064,"h":139.9066594015,"l":139.0703677471,"c":139.2712042353,"v":337820.8018292526,"t":1719612000}
+{"o":139.2712042353,"h":139.4161411743,"l":138.8528449433,"c":139.2372180984,"v":304113.4127543673,"t":1719615600}
+{"o":139.2372180984,"h":140.7468134002,"l":139.1848480713,"c":140.2639222941,"v":314571.5127793258,"t":1719619200}
+{"o":140.2639222941,"h":141.780782376,"l":140.1639894078,"c":141.2122401579,"v":332421.0840474538,"t":1719622800}
+{"o":141.2122401579,"h":141.6028743031,"l":140.8896513044,"c":141.313547423,"v":279618.2181451457,"t":1719626400}
+{"o":141.313547423,"h":141.45446103,"l":140.7717648831,"c":141.0195365602,"v":252933.7246434819,"t":1719630000}
+{"o":141.0195365602,"h":141.12647885,"l":140.4881782644,"c":140.6618632491,"v":236443.502609558,"t":1719633600}
+{"o":140.6618632491,"h":140.6765550176,"l":139.440166376,"c":139.8821254292,"v":303486.7050098387,"t":1719637200}
+{"o":139.8821254292,"h":140.5953157634,"l":139.8746843949,"c":140.4071942261,"v":277835.85826878,"t":1719640800}
+{"o":140.4071942261,"h":141.776553852,"l":140.4071942261,"c":141.2829056737,"v":285722.4509561798,"t":1719644400}
+{"o":141.2829056737,"h":141.5835808156,"l":140.7472318481,"c":141.4544079467,"v":287302.4521632218,"t":1719648000}
+{"o":141.4544079467,"h":142.0822089515,"l":140.9579450082,"c":142.0822089515,"v":269048.2735992322,"t":1719651600}
+{"o":142.0822089515,"h":142.4286388764,"l":141.7729994306,"c":141.9087951166,"v":265174.9932190187,"t":1719655200}
+{"o":141.9087951166,"h":142.0122820008,"l":141.5353536801,"c":141.9031906492,"v":254303.2171758135,"t":1719658800}
+{"o":141.9031906492,"h":142.2693175838,"l":141.2771569068,"c":141.5741815559,"v":261111.0117262311,"t":1719662400}
+{"o":141.5741815559,"h":141.734208352,"l":141.1553645358,"c":141.400785299,"v":298191.2301823256,"t":1719666000}
+{"o":141.400785299,"h":141.8746297011,"l":140.7906623767,"c":141.0703769895,"v":300746.4317905959,"t":1719669600}
+{"o":141.0703769895,"h":142.0128093318,"l":140.6879257402,"c":141.9089082022,"v":300095.3056739158,"t":1719673200}
+{"o":141.9089082022,"h":142.0120346504,"l":141.1803869583,"c":141.4741563556,"v":340613.4270629242,"t":1719676800}
+{"o":141.4741563556,"h":141.731900606,"l":140.9667411554,"c":141.6375370209,"v":336913.5984507364,"t":1719680400}
+{"o":141.6375370209,"h":141.7113793174,"l":140.896869614,"c":141.273452841,"v":328311.1617551131,"t":1719684000}
+{"o":141.273452841,"h":141.3510811868,"l":140.1115859381,"c":140.966715902,"v":322411.690581953,"t":1719687600}
+{"o":140.966715902,"h":141.0592208152,"l":140.0203011973,"c":140.2744963999,"v":328815.8971633182,"t":1719691200}
+{"o":140.2744963999,"h":140.4447563953,"l":139.728758869,"c":139.9429536988,"v":282020.3192516362,"t":1719694800}
+{"o":139.9429536988,"h":140.1396641764,"l":138.9506531479,"c":139.3080574609,"v":291597.0773526041,"t":1719698400}
+{"o":139.3080574609,"h":139.8438776862,"l":139.2370433447,"c":139.4762325781,"v":264150.4083323982,"t":1719702000}
+{"o":139.4762325781,"h":140.3231473221,"l":139.2181964839,"c":140.0191741879,"v":275636.4937047728,"t":1719705600}
+{"o":140.0191741879,"h":140.0545248578,"l":138.9771070961,"c":139.3489322642,"v":283977.4625105291,"t":1719709200}
+{"o":139.3489322642,"h":139.4294305459,"l":137.540400478,"c":138.1399753011,"v":328013.2251454823,"t":1719712800}
+{"o":138.1399753011,"h":138.5157688001,"l":137.4326608546,"c":137.540588072,"v":349953.173545317,"t":1719716400}
+{"o":137.540588072,"h":137.5585315412,"l":136.6741005383,"c":136.8612299614,"v":310191.1651367667,"t":1719720000}
+{"o":136.8612299614,"h":137.0857903675,"l":136.4499592765,"c":136.8944109792,"v":303584.1407391425,"t":1719723600}
+{"o":136.8944109792,"h":138.3581679914,"l":136.7023771815,"c":138.3581679914,"v":337509.8959257356,"t":1719727200}
+{"o":138.3581679914,"h":140.3428397743,"l":138.266526484,"c":139.8726495781,"v":360741.5157296062,"t":1719730800}
+{"o":139.8726495781,"h":140.734390485,"l":139.5146153185,"c":140.4153939176,"v":297472.1432396491,"t":1719734400}
+{"o":140.4153939176,"h":140.9457823692,"l":140.0623284432,"c":140.1954087158,"v":251038.9448004407,"t":1719738000}
+{"o":140.1954087158,"h":140.4385233799,"l":139.5741903604,"c":140.0046955782,"v":261773.7309401337,"t":1719741600}
+{"o":140.0046955782,"h":140.689794231,"l":139.8884215315,"c":140.4000229052,"v":260158.9135246228,"t":1719745200}
+{"o":140.4000229052,"h":140.790045485,"l":139.8278069423,"c":140.285482018,"v":296543.3127530197,"t":1719748800}
+{"o":140.285482018,"h":141.6719519401,"l":140.2142666131,"c":141.6025638092,"v":341978.0055594961,"t":1719752400}
+{"o":141.6025638092,"h":141.692004374,"l":140.9247399452,"c":141.3560625903,"v":481594.4036294039,"t":1719756000}
+{"o":141.3560625903,"h":143.1966709884,"l":141.3081456494,"c":142.95386609,"v":432216.575410563,"t":1719759600}
+{"o":142.95386609,"h":143.1243720494,"l":141.7416647382,"c":142.4276374957,"v":353258.1991599718,"t":1719763200}
+{"o":142.4276374957,"h":143.4593066713,"l":142.2694016624,"c":143.3140612761,"v":343613.0393215938,"t":1719766800}
+{"o":143.3140612761,"h":145.0156508012,"l":143.0441442547,"c":144.4549295315,"v":363281.2037239273,"t":1719770400}
+{"o":144.4549295315,"h":144.5785129084,"l":143.7867556843,"c":144.1083017643,"v":333778.8417277162,"t":1719774000}
+{"o":144.1083017643,"h":145.1124366827,"l":143.676340997,"c":143.676340997,"v":363051.254459169,"t":1719777600}
+{"o":143.676340997,"h":144.0405335699,"l":143.168174469,"c":143.7431783145,"v":328981.6170087185,"t":1719781200}
+{"o":143.7431783145,"h":146.7977256399,"l":143.6744296839,"c":146.3017207023,"v":445805.1287466913,"t":1719784800}
+{"o":146.3017207023,"h":146.4851568391,"l":145.5810772093,"c":145.8315164894,"v":323592.146289398,"t":1719788400}
+{"o":145.8315164894,"h":147.3222412779,"l":145.2368793478,"c":147.0815606201,"v":322473.1888511794,"t":1719792000}
+{"o":147.0815606201,"h":148.3873228533,"l":146.6821231764,"c":147.4238040805,"v":441734.7603936631,"t":1719795600}
+{"o":147.4238040805,"h":148.0684575963,"l":146.3038027897,"c":146.6839701636,"v":364058.0604139738,"t":1719799200}
+{"o":146.6839701636,"h":147.2743473391,"l":146.6270584522,"c":146.9093392413,"v":284344.0761316629,"t":1719802800}
+{"o":146.9093392413,"h":147.4419074595,"l":146.545661115,"c":146.7893569864,"v":403284.7591512884,"t":1719806400}
+{"o":146.7893569864,"h":147.7573561572,"l":146.7428090145,"c":147.3671750571,"v":389780.3940744281,"t":1719810000}
+{"o":147.3671750571,"h":147.5437431627,"l":146.4493063301,"c":147.2757472407,"v":361732.5119909856,"t":1719813600}
+{"o":147.2757472407,"h":148.0027779989,"l":146.8073610427,"c":147.5635394986,"v":378734.3665523854,"t":1719817200}
+{"o":147.5635394986,"h":148.3265760331,"l":146.1531745457,"c":146.6993169549,"v":374497.2024825448,"t":1719820800}
+{"o":146.6993169549,"h":147.2956796964,"l":146.1447300159,"c":147.0835264465,"v":303245.6178442338,"t":1719824400}
+{"o":147.0835264465,"h":147.1819084469,"l":145.9620095354,"c":146.1364814971,"v":317228.5880138518,"t":1719828000}
+{"o":146.1364814971,"h":146.2549186417,"l":145.1532230585,"c":145.3992665986,"v":312230.5730282624,"t":1719831600}
+{"o":145.3992665986,"h":146.7558016332,"l":145.3486473554,"c":146.7547254409,"v":333302.8321357722,"t":1719835200}
+{"o":146.7547254409,"h":147.8359378801,"l":145.6066301106,"c":146.3090686323,"v":458200.3508804946,"t":1719838800}
+{"o":146.3090686323,"h":147.2854878238,"l":145.5091732424,"c":147.0865626574,"v":461829.9541639053,"t":1719842400}
+{"o":147.0865626574,"h":147.9192889823,"l":146.6763283669,"c":147.6805346117,"v":399888.6083862022,"t":1719846000}
+{"o":147.6805346117,"h":148.497503824,"l":146.6286464407,"c":147.2268330981,"v":490604.6222840588,"t":1719849600}
+{"o":147.2268330981,"h":147.8769892274,"l":146.3447716513,"c":147.3582065493,"v":422519.593796148,"t":1719853200}
+{"o":147.3582065493,"h":148.1293987375,"l":146.5503963291,"c":147.0474385054,"v":457905.127726763,"t":1719856800}
+{"o":147.0474385054,"h":147.1820520633,"l":145.9218913032,"c":146.6834738339,"v":391986.091222704,"t":1719860400}
+{"o":146.6834738339,"h":147.3982748528,"l":146.5016736054,"c":146.8687582269,"v":429861.3600527508,"t":1719864000}
+{"o":146.8687582269,"h":147.5848575149,"l":146.4832916391,"c":146.888323268,"v":354000.6609436262,"t":1719867600}
+{"o":146.888323268,"h":147.0594050238,"l":145.2707914921,"c":146.1074012097,"v":424422.091588226,"t":1719871200}
+{"o":146.1074012097,"h":146.4350069718,"l":145.3996271225,"c":145.9710613004,"v":296975.8875372731,"t":1719874800}
+{"o":145.9710613004,"h":146.9448798323,"l":145.4564482258,"c":146.6292188055,"v":378997.772715831,"t":1719878400}
+{"o":146.6292188055,"h":147.1541054054,"l":146.2706131661,"c":146.9526699811,"v":323567.0457834785,"t":1719882000}
+{"o":146.9526699811,"h":148.3612324955,"l":146.8923293917,"c":148.3029770269,"v":329367.6977945304,"t":1719885600}
+{"o":148.3029770269,"h":149.330112857,"l":147.7371415971,"c":148.4562250572,"v":358272.2388746009,"t":1719889200}
+{"o":148.4562250572,"h":149.1664939532,"l":148.1289095806,"c":148.1960994221,"v":359453.3625188788,"t":1719892800}
+{"o":148.1960994221,"h":148.5912226378,"l":148.0338413697,"c":148.3357149105,"v":265534.0385654679,"t":1719896400}
+{"o":148.3357149105,"h":148.447279933,"l":146.8347471597,"c":147.0536785734,"v":302219.1010639521,"t":1719900000}
+{"o":147.0536785734,"h":147.0763994029,"l":146.2606422094,"c":146.709999505,"v":285881.6187290272,"t":1719903600}
+{"o":146.709999505,"h":147.6237560163,"l":146.1458226993,"c":147.2355551602,"v":291801.8463946781,"t":1719907200}
+{"o":147.2355551602,"h":147.7345896349,"l":146.9611884197,"c":147.5753446381,"v":280388.5950274121,"t":1719910800}
+{"o":147.5753446381,"h":148.1107648061,"l":146.9175227444,"c":148.0689232727,"v":325140.1508549242,"t":1719914400}
+{"o":148.0689232727,"h":149.3648304174,"l":147.7199306073,"c":148.8540459806,"v":353506.9522232205,"t":1719918000}
+{"o":148.8540459806,"h":150.7567157087,"l":148.1771605763,"c":149.8156900909,"v":380865.9749163647,"t":1719921600}
+{"o":149.8156900909,"h":151.004288858,"l":147.8323493635,"c":148.1495222324,"v":505356.3095953551,"t":1719925200}
+{"o":148.1495222324,"h":148.4974391093,"l":146.5035252703,"c":147.4947111272,"v":521981.68838831,"t":1719928800}
+{"o":147.4947111272,"h":148.2744371395,"l":146.924842815,"c":147.6793581853,"v":363797.9700532726,"t":1719932400}
+{"o":147.6793581853,"h":148.3037985076,"l":146.9421058335,"c":148.1961313789,"v":415275.0716169775,"t":1719936000}
+{"o":148.1961313789,"h":149.2081571531,"l":147.1023070529,"c":149.1524205523,"v":377192.7208800667,"t":1719939600}
+{"o":149.1524205523,"h":152.7625044862,"l":149.1515281113,"c":152.1965727921,"v":581817.168605841,"t":1719943200}
+{"o":152.1965727921,"h":152.7881032647,"l":151.3816933441,"c":151.9410109442,"v":417606.7925655396,"t":1719946800}
+{"o":151.9410109442,"h":152.6353238561,"l":151.5276549833,"c":152.3291051014,"v":381720.7496608014,"t":1719950400}
+{"o":152.3291051014,"h":153.185103752,"l":152.1181884552,"c":152.89685728,"v":379008.3016905046,"t":1719954000}
+{"o":152.89685728,"h":153.974975186,"l":152.89685728,"c":153.854261207,"v":426719.6956516217,"t":1719957600}
+{"o":153.854261207,"h":154.2498468314,"l":152.9023724552,"c":153.1805666266,"v":333395.4830547936,"t":1719961200}
+{"o":153.1805666266,"h":153.6860799381,"l":152.5786261974,"c":152.6942098838,"v":348149.0464593339,"t":1719964800}
+{"o":152.6942098838,"h":153.1542699505,"l":151.0483586907,"c":151.4472399106,"v":392233.4102589199,"t":1719968400}
+{"o":151.4472399106,"h":151.9916677702,"l":150.8103695822,"c":151.3757375542,"v":379555.4698628216,"t":1719972000}
+{"o":151.3757375542,"h":151.3775861564,"l":148.5896312799,"c":149.7685028669,"v":470600.438864796,"t":1719975600}
+{"o":149.7685028669,"h":149.7930961258,"l":146.9974055506,"c":147.4253622952,"v":433773.9189183369,"t":1719979200}
+{"o":147.4253622952,"h":148.6825920604,"l":147.2731874721,"c":148.6171434355,"v":355010.1147950381,"t":1719982800}
+{"o":148.6171434355,"h":148.9193850376,"l":147.9324818344,"c":148.0585181589,"v":324010.4082217272,"t":1719986400}
+{"o":148.0585181589,"h":148.2016510862,"l":145.6733164229,"c":145.716796116,"v":394168.6743788839,"t":1719990000}
+{"o":145.716796116,"h":146.0460292883,"l":144.1551763245,"c":145.5765120868,"v":386765.8445577747,"t":1719993600}
+{"o":145.5765120868,"h":146.4608514829,"l":145.3499772912,"c":145.7043927828,"v":347306.0921983253,"t":1719997200}
+{"o":145.7043927828,"h":145.7071546389,"l":141.4811182969,"c":143.3981586615,"v":745778.1137089829,"t":1720000800}
+{"o":143.3981586615,"h":143.6115584957,"l":142.025823578,"c":143.2807191061,"v":531377.5968049475,"t":1720004400}
+{"o":143.2807191061,"h":143.2807191061,"l":140.1513362626,"c":140.8427433322,"v":574868.0654576035,"t":1720008000}
+{"o":140.8427433322,"h":143.460997391,"l":140.3381315419,"c":143.3551507233,"v":605205.8278879094,"t":1720011600}
+{"o":143.3551507233,"h":143.5568223834,"l":140.9423038894,"c":141.0209975096,"v":523425.7642651403,"t":1720015200}
+{"o":141.0209975096,"h":142.139803926,"l":140.2914720559,"c":141.0239541259,"v":543540.3510117116,"t":1720018800}
+{"o":141.0239541259,"h":142.4358436158,"l":140.4154498402,"c":141.837468183,"v":531344.8877679564,"t":1720022400}
+{"o":141.837468183,"h":142.1436032883,"l":140.655085551,"c":141.3513348225,"v":423864.2898625972,"t":1720026000}
+{"o":141.3513348225,"h":141.8647533602,"l":140.6118116233,"c":141.1037589945,"v":507949.1727475985,"t":1720029600}
+{"o":141.1037589945,"h":141.1605850156,"l":138.6716171114,"c":139.7459625841,"v":674259.463797737,"t":1720033200}
+{"o":139.7459625841,"h":140.8313527367,"l":139.1714241164,"c":139.3302244395,"v":449854.5630484985,"t":1720036800}
+{"o":139.3302244395,"h":141.4194644968,"l":138.6024005671,"c":141.0582199188,"v":473242.4496856453,"t":1720040400}
+{"o":141.0582199188,"h":141.2630382132,"l":139.9435016319,"c":140.7145779296,"v":384714.3465735487,"t":1720044000}
+{"o":140.7145779296,"h":140.731546993,"l":139.7062807996,"c":140.1419411056,"v":366379.03216235,"t":1720047600}
+{"o":140.1419411056,"h":142.1135905381,"l":140.1162815344,"c":140.7547067036,"v":398622.9926202913,"t":1720051200}
+{"o":140.7547067036,"h":140.9224708132,"l":132.4534803855,"c":133.5835951758,"v":911354.5572387972,"t":1720054800}
+{"o":133.5835951758,"h":136.2395033424,"l":132.3089367736,"c":135.6443997072,"v":590325.7651318145,"t":1720058400}
+{"o":135.6443997072,"h":136.6624720931,"l":134.9705376479,"c":136.5056929631,"v":385623.4620555942,"t":1720062000}
+{"o":136.5056929631,"h":136.7436820191,"l":135.6158058424,"c":136.0184300266,"v":320182.5476418,"t":1720065600}
+{"o":136.0184300266,"h":136.1782870449,"l":135.3140558373,"c":135.4300447346,"v":323281.6738264275,"t":1720069200}
+{"o":135.4300447346,"h":135.466014139,"l":133.2859562686,"c":134.0446168647,"v":494629.9495688727,"t":1720072800}
+{"o":134.0446168647,"h":134.6678268835,"l":133.3664615718,"c":133.7616966506,"v":501282.901825516,"t":1720076400}
+{"o":133.7616966506,"h":135.0438695937,"l":132.2172149374,"c":134.7677512748,"v":573967.9634972234,"t":1720080000}
+{"o":134.7677512748,"h":135.2332241292,"l":133.0574240026,"c":133.7083767194,"v":552642.8083223833,"t":1720083600}
+{"o":133.7083767194,"h":133.8451619922,"l":131.7342461601,"c":133.7024024674,"v":612034.7894975728,"t":1720087200}
+{"o":133.7024024674,"h":133.9779400302,"l":131.8750056673,"c":132.1562899312,"v":432090.9658292082,"t":1720090800}
+{"o":132.1562899312,"h":133.8490344289,"l":131.6506557182,"c":132.5216035617,"v":505174.9807639095,"t":1720094400}
+{"o":132.5216035617,"h":132.9495015735,"l":129.1840878868,"c":132.6084782642,"v":807402.5763075373,"t":1720098000}
+{"o":132.6084782642,"h":134.6782731357,"l":131.7444536351,"c":133.7516054968,"v":568491.6172112636,"t":1720101600}
+{"o":133.7516054968,"h":135.3227400412,"l":133.0578799863,"c":134.7811672389,"v":512038.7461202969,"t":1720105200}
+{"o":134.7811672389,"h":134.8270481695,"l":133.3792768922,"c":134.6693713856,"v":463616.5596921422,"t":1720108800}
+{"o":134.6693713856,"h":135.0100967369,"l":134.1273647977,"c":134.6709356269,"v":414266.1775774296,"t":1720112400}
+{"o":134.6709356269,"h":134.6896803172,"l":133.1383175687,"c":133.4877697608,"v":522155.5287312164,"t":1720116000}
+{"o":133.4877697608,"h":135.3917225321,"l":133.3895095227,"c":133.444188465,"v":531756.2959259801,"t":1720119600}
+{"o":133.444188465,"h":134.4816881592,"l":132.803191864,"c":134.447577688,"v":421420.0892092537,"t":1720123200}
+{"o":134.447577688,"h":135.0898649159,"l":133.7768741378,"c":134.3939744281,"v":415012.4048317102,"t":1720126800}
+{"o":134.3939744281,"h":134.7712090671,"l":131.8196303113,"c":131.8806297461,"v":533189.272856831,"t":1720130400}
+{"o":131.8806297461,"h":131.9922491472,"l":126.7446311689,"c":127.3402254076,"v":710010.1998925213,"t":1720134000}
+{"o":127.3402254076,"h":128.5209712567,"l":123.6137454944,"c":128.0110355222,"v":957584.8472615435,"t":1720137600}
+{"o":128.0110355222,"h":128.5085473369,"l":125.0525705618,"c":128.1463392427,"v":562516.5742446482,"t":1720141200}
+{"o":128.1463392427,"h":128.1786335053,"l":121.5522601096,"c":123.6840350608,"v":690802.9049176318,"t":1720144800}
+{"o":123.6840350608,"h":123.9575999855,"l":120.8501897254,"c":123.1827366258,"v":1040722.5816321212,"t":1720148400}
+{"o":123.1827366258,"h":126.2888454394,"l":120.7983922471,"c":124.9541636021,"v":796729.7122081466,"t":1720152000}
+{"o":124.9541636021,"h":127.1789699808,"l":124.8084533813,"c":126.7796307474,"v":482302.4567835736,"t":1720155600}
+{"o":126.7796307474,"h":126.8032995293,"l":124.0260575675,"c":124.5950654447,"v":444240.1274185434,"t":1720159200}
+{"o":124.5950654447,"h":126.5152661021,"l":123.7555681072,"c":126.2650468097,"v":480863.3343849115,"t":1720162800}
+{"o":126.2650468097,"h":126.5828277297,"l":122.0958271902,"c":122.3460879346,"v":435229.8058081821,"t":1720166400}
+{"o":122.3460879346,"h":126.0242360636,"l":121.640012775,"c":125.6805579568,"v":474554.3746619434,"t":1720170000}
+{"o":125.6805579568,"h":129.1326172629,"l":125.2619028566,"c":128.0492716819,"v":538655.0911165734,"t":1720173600}
+{"o":128.0492716819,"h":130.2993044833,"l":127.8856781878,"c":129.5744317181,"v":516325.6572265381,"t":1720177200}
+{"o":129.5744317181,"h":132.2155156681,"l":128.2041544115,"c":128.3530183287,"v":671616.0321222281,"t":1720180800}
+{"o":128.3530183287,"h":132.9637459043,"l":127.9499990209,"c":132.7204767517,"v":644175.8970774054,"t":1720184400}
+{"o":132.7204767517,"h":133.1533588346,"l":130.4557722832,"c":132.2113155393,"v":627980.5575979665,"t":1720188000}
+{"o":132.2113155393,"h":134.4530173652,"l":131.6338966655,"c":134.3813672605,"v":785021.1133133317,"t":1720191600}
+{"o":134.3813672605,"h":135.8174490365,"l":132.9031232672,"c":134.0961418154,"v":796391.6506689243,"t":1720195200}
+{"o":134.0961418154,"h":134.9730208338,"l":133.1576574728,"c":134.4178094297,"v":578673.147191552,"t":1720198800}
+{"o":134.4178094297,"h":135.4442943216,"l":133.5826379031,"c":135.2180009974,"v":612166.731288582,"t":1720202400}
+{"o":135.2180009974,"h":135.3888451464,"l":133.9654741004,"c":134.4957659723,"v":465465.7425345539,"t":1720206000}
+{"o":134.4957659723,"h":135.0242005778,"l":133.7189303099,"c":134.8040342045,"v":379920.6241171297,"t":1720209600}
+{"o":134.8040342045,"h":135.2803417314,"l":133.9849245582,"c":134.2466184078,"v":395985.8762017559,"t":1720213200}
+{"o":134.2466184078,"h":134.8581369417,"l":133.5374690099,"c":133.7493976521,"v":413716.2748283896,"t":1720216800}
+{"o":133.7493976521,"h":134.4723469081,"l":133.691905144,"c":133.8576691871,"v":415087.415124178,"t":1720220400}
+{"o":133.8576691871,"h":137.4197172671,"l":133.0236653294,"c":134.5308669405,"v":579113.3444109557,"t":1720224000}
+{"o":134.5308669405,"h":134.7987120387,"l":132.8415091941,"c":132.9893125859,"v":410339.2374010619,"t":1720227600}
+{"o":132.9893125859,"h":133.5125913596,"l":131.8756058859,"c":133.1011840438,"v":395595.7704125076,"t":1720231200}
+{"o":133.1011840438,"h":134.376905561,"l":133.0062983344,"c":133.911161257,"v":373894.4744577937,"t":1720234800}
+{"o":133.911161257,"h":134.3836985322,"l":133.0608838438,"c":133.1154690026,"v":358668.4851288762,"t":1720238400}
+{"o":133.1154690026,"h":134.4249146178,"l":133.0831229064,"c":133.9559775555,"v":324160.5591193175,"t":1720242000}
+{"o":133.9559775555,"h":136.2814732201,"l":133.8653343375,"c":135.4105508634,"v":342899.0087891023,"t":1720245600}
+{"o":135.4105508634,"h":137.0927350611,"l":135.1113455331,"c":136.5040298095,"v":446444.1009294536,"t":1720249200}
+{"o":136.5040298095,"h":137.5673383343,"l":135.9737045873,"c":136.6149712506,"v":358725.1117361209,"t":1720252800}
+{"o":136.6149712506,"h":139.4618097778,"l":136.2357596391,"c":139.3649656397,"v":421278.0026690328,"t":1720256400}
+{"o":139.3649656397,"h":140.0769647637,"l":138.8801808477,"c":139.1992866925,"v":410798.6274721554,"t":1720260000}
+{"o":139.1992866925,"h":139.3028441282,"l":138.0138507595,"c":138.2265493618,"v":350307.412450643,"t":1720263600}
+{"o":138.2265493618,"h":138.6560661755,"l":137.3002650062,"c":138.2473109003,"v":410534.8503348998,"t":1720267200}
+{"o":138.2473109003,"h":139.8253529273,"l":137.7059111853,"c":138.8418109873,"v":485127.3238838759,"t":1720270800}
+{"o":138.8418109873,"h":139.6835364623,"l":137.7453140696,"c":139.2871866223,"v":519563.1567622553,"t":1720274400}
+{"o":139.2871866223,"h":141.6109084145,"l":138.79631475,"c":141.3461548762,"v":594053.563571525,"t":1720278000}
+{"o":141.3461548762,"h":143.0256244774,"l":140.3209450626,"c":141.923654125,"v":579379.4004278713,"t":1720281600}
+{"o":141.923654125,"h":142.5114746899,"l":141.3125804881,"c":141.8885798271,"v":509760.6427510891,"t":1720285200}
+{"o":141.8885798271,"h":142.1256952648,"l":141.2427092469,"c":141.8977515287,"v":442912.5621875931,"t":1720288800}
+{"o":141.8977515287,"h":142.5553142825,"l":141.5276478011,"c":142.2685330797,"v":369072.9621721618,"t":1720292400}
+{"o":142.2685330797,"h":143.2098804695,"l":141.6413079675,"c":141.9731360679,"v":406285.5631922735,"t":1720296000}
+{"o":141.9731360679,"h":143.7360528981,"l":141.9088444355,"c":142.4771794547,"v":457760.1256534689,"t":1720299600}
+{"o":142.4771794547,"h":143.4942884907,"l":142.4350736795,"c":143.3489719754,"v":449575.7026876512,"t":1720303200}
+{"o":143.3489719754,"h":143.5240675711,"l":142.213265805,"c":142.484444242,"v":359728.6974145039,"t":1720306800}
+{"o":142.484444242,"h":142.7850763042,"l":140.5589703807,"c":140.6861920497,"v":382506.2548818088,"t":1720310400}
+{"o":140.6861920497,"h":141.5647644753,"l":139.65745468,"c":140.6675785233,"v":461224.8543372881,"t":1720314000}
+{"o":140.6675785233,"h":142.4865850844,"l":140.6274624858,"c":142.0145378307,"v":347504.0991042362,"t":1720317600}
+{"o":142.0145378307,"h":142.0941491871,"l":140.3285366182,"c":141.5796114184,"v":298590.8270201233,"t":1720321200}
+{"o":141.5796114184,"h":141.5855611734,"l":138.7352312172,"c":138.8938886684,"v":326284.9603330623,"t":1720324800}
+{"o":138.8938886684,"h":139.8723821101,"l":138.0124584674,"c":139.5622882626,"v":341075.614035044,"t":1720328400}
+{"o":139.5622882626,"h":140.4848263504,"l":139.1238331328,"c":139.2523026014,"v":356715.5333780599,"t":1720332000}
+{"o":139.2523026014,"h":139.9878844937,"l":137.4349402504,"c":138.5984056887,"v":345617.2256957644,"t":1720335600}
+{"o":138.5984056887,"h":139.1904677713,"l":138.2213454337,"c":138.9565819127,"v":312079.3675601568,"t":1720339200}
+{"o":138.9565819127,"h":139.8661936627,"l":138.636533004,"c":139.4113016094,"v":331883.3881618219,"t":1720342800}
+{"o":139.4113016094,"h":140.1371588201,"l":138.6961128025,"c":139.1266794495,"v":360811.9124219614,"t":1720346400}
+{"o":139.1266794495,"h":139.6030769219,"l":138.663266785,"c":139.389401305,"v":418191.6244116918,"t":1720350000}
+{"o":139.389401305,"h":140.2439053573,"l":138.1855652694,"c":139.1511538279,"v":388291.9671680512,"t":1720353600}
+{"o":139.1511538279,"h":139.1890382922,"l":135.9434002029,"c":136.2670888353,"v":515776.5437616388,"t":1720357200}
+{"o":136.2670888353,"h":136.7777955327,"l":135.0360621508,"c":136.4589754771,"v":534130.6551056954,"t":1720360800}
+{"o":136.4589754771,"h":137.534806036,"l":135.483042993,"c":136.5403604541,"v":475926.1817509703,"t":1720364400}
+{"o":136.5403604541,"h":138.1392367214,"l":136.2687219724,"c":137.7338888146,"v":435523.5580831851,"t":1720368000}
+{"o":137.7338888146,"h":138.3421080566,"l":136.6707092084,"c":138.1435272236,"v":420614.3771912426,"t":1720371600}
+{"o":138.1435272236,"h":139.0338505298,"l":137.3198819837,"c":137.395851582,"v":385852.7642268648,"t":1720375200}
+{"o":137.395851582,"h":137.8518381057,"l":136.5897519164,"c":136.8189406492,"v":387539.7323783992,"t":1720378800}
+{"o":136.8189406492,"h":137.3224205645,"l":135.9406927312,"c":136.2853464425,"v":419226.2272878431,"t":1720382400}
+{"o":136.2853464425,"h":136.3779408013,"l":132.5473947527,"c":133.7355364354,"v":585211.0202853159,"t":1720386000}
+{"o":133.7355364354,"h":134.5833966845,"l":131.9474559425,"c":132.4913153845,"v":446431.4396798261,"t":1720389600}
+{"o":132.4913153845,"h":133.1549568013,"l":129.9793336903,"c":131.0958760905,"v":676291.2808796497,"t":1720393200}
+{"o":131.0958760905,"h":132.468206375,"l":128.2505543806,"c":128.6023838205,"v":647867.0323615358,"t":1720396800}
+{"o":128.6023838205,"h":129.3272007854,"l":124.6463534048,"c":129.1608709074,"v":817420.7844663307,"t":1720400400}
+{"o":129.1608709074,"h":131.7066991867,"l":128.0615064173,"c":130.4653947117,"v":621088.0729438713,"t":1720404000}
+{"o":130.4653947117,"h":131.5620834926,"l":129.6215875522,"c":130.2470933522,"v":394218.3430524495,"t":1720407600}
+{"o":130.2470933522,"h":132.969534507,"l":129.4231376853,"c":132.5581029253,"v":423557.4511331461,"t":1720411200}
+{"o":132.5581029253,"h":133.4440656729,"l":131.410262966,"c":132.3315596299,"v":401463.6853669541,"t":1720414800}
+{"o":132.3315596299,"h":133.2327850456,"l":131.5439568653,"c":132.0880016546,"v":398131.1415566601,"t":1720418400}
+{"o":132.0880016546,"h":132.4216714599,"l":131.0927291813,"c":132.1383280292,"v":402007.8592896141,"t":1720422000}
+{"o":132.1383280292,"h":140.0379481317,"l":131.8468499094,"c":139.9524437858,"v":824873.7987334527,"t":1720425600}
+{"o":139.9524437858,"h":141.1505928107,"l":138.4262358179,"c":139.0817594228,"v":706988.9583203971,"t":1720429200}
+{"o":139.0817594228,"h":140.3712454634,"l":137.3319830992,"c":137.8804954507,"v":502339.3796130496,"t":1720432800}
+{"o":137.8804954507,"h":141.211830202,"l":137.7972014073,"c":140.0163182327,"v":498641.2902834364,"t":1720436400}
+{"o":140.0163182327,"h":141.3964103785,"l":138.80700025,"c":139.9411352071,"v":480572.5239941087,"t":1720440000}
+{"o":139.9411352071,"h":140.8601065063,"l":139.1180222009,"c":140.1177636253,"v":622486.2741010414,"t":1720443600}
+{"o":140.1177636253,"h":140.9669706561,"l":133.1865853787,"c":137.748700735,"v":991997.8577784733,"t":1720447200}
+{"o":137.748700735,"h":139.6505611295,"l":136.1334305376,"c":136.7951502794,"v":738949.3877322805,"t":1720450800}
+{"o":136.7951502794,"h":138.0423132801,"l":134.2491660671,"c":136.0206106206,"v":747343.5709710331,"t":1720454400}
+{"o":136.0206106206,"h":137.2495329153,"l":135.2258518939,"c":136.4529736191,"v":709521.8340492779,"t":1720458000}
+{"o":136.4529736191,"h":137.607169181,"l":135.8497058477,"c":137.3043176296,"v":533880.9908435933,"t":1720461600}
+{"o":137.3043176296,"h":137.9797658735,"l":136.655838813,"c":137.7884285112,"v":436221.4556645715,"t":1720465200}
+{"o":137.7884285112,"h":139.830596393,"l":136.8497521316,"c":138.0969305842,"v":532153.4309421378,"t":1720468800}
+{"o":138.0969305842,"h":140.5365406701,"l":137.8885323195,"c":139.5460860427,"v":596850.5561715915,"t":1720472400}
+{"o":139.5460860427,"h":140.5183516372,"l":139.0795670468,"c":139.7596252237,"v":449747.0395298139,"t":1720476000}
+{"o":139.7596252237,"h":139.9712682188,"l":137.9351292836,"c":139.3528501725,"v":547241.5604348236,"t":1720479600}
+{"o":139.3528501725,"h":139.3528501725,"l":137.0297323793,"c":137.6546132963,"v":785473.7281446257,"t":1720483200}
+{"o":137.6546132963,"h":140.6051181478,"l":136.443256132,"c":136.6890254413,"v":612206.0245988207,"t":1720486800}
+{"o":136.6890254413,"h":139.3943276708,"l":135.952303509,"c":139.2579362483,"v":445698.1555007183,"t":1720490400}
+{"o":139.2579362483,"h":140.1627639988,"l":138.0060219645,"c":139.8967981413,"v":497467.4654108101,"t":1720494000}
+{"o":139.8967981413,"h":141.1212998652,"l":139.5576835824,"c":140.2589087819,"v":460415.3720568548,"t":1720497600}
+{"o":140.2589087819,"h":141.0658329799,"l":139.9458217998,"c":140.9917176261,"v":454709.0468169341,"t":1720501200}
+{"o":140.9917176261,"h":142.829653014,"l":140.3317997587,"c":142.1659369197,"v":492704.8244554839,"t":1720504800}
+{"o":142.1659369197,"h":142.7984627919,"l":141.2951815433,"c":141.5484013864,"v":425737.6000128931,"t":1720508400}
+{"o":141.5484013864,"h":143.6232761263,"l":140.9241496426,"c":141.9833992336,"v":444273.6198395443,"t":1720512000}
+{"o":141.9833992336,"h":142.6938616212,"l":141.1487491432,"c":141.2397843891,"v":367393.1998626846,"t":1720515600}
+{"o":141.2397843891,"h":141.6051017185,"l":140.2901943027,"c":140.8811361269,"v":370325.7441854259,"t":1720519200}
+{"o":140.8811361269,"h":141.563564945,"l":139.7619692459,"c":141.4135112033,"v":404425.3610221427,"t":1720522800}
+{"o":141.4135112033,"h":141.7638912369,"l":140.3137547568,"c":140.4781334409,"v":334338.2342936791,"t":1720526400}
+{"o":140.4781334409,"h":140.9754941429,"l":139.1663530033,"c":140.1041795349,"v":557995.481824737,"t":1720530000}
+{"o":140.1041795349,"h":142.3838643249,"l":138.5884387675,"c":138.6285436416,"v":679936.7378977146,"t":1720533600}
+{"o":138.6285436416,"h":140.1134174014,"l":138.1459561144,"c":140.0106611839,"v":533254.1306221337,"t":1720537200}
+{"o":140.0106611839,"h":142.0917494022,"l":139.576348681,"c":142.0917494022,"v":530757.983969096,"t":1720540800}
+{"o":142.0917494022,"h":142.5015014022,"l":140.4411581472,"c":140.8966064011,"v":481164.1867945208,"t":1720544400}
+{"o":140.8966064011,"h":142.7526794113,"l":140.4775293685,"c":142.0704322232,"v":567974.3287946231,"t":1720548000}
+{"o":142.0704322232,"h":142.1490375107,"l":141.1252530992,"c":141.555941245,"v":542218.5674688392,"t":1720551600}
+{"o":141.555941245,"h":144.1988471249,"l":141.4154062573,"c":143.2893989833,"v":476530.965465136,"t":1720555200}
+{"o":143.2893989833,"h":144.0186458227,"l":142.5238196786,"c":142.6767635833,"v":381465.2329936979,"t":1720558800}
+{"o":142.6767635833,"h":143.1254417788,"l":141.5703920875,"c":141.9885241987,"v":470411.85995593,"t":1720562400}
+{"o":141.9885241987,"h":142.6488845951,"l":141.6466204859,"c":142.041322566,"v":472602.0507699773,"t":1720566000}
+{"o":142.041322566,"h":142.1017591878,"l":139.63843836,"c":139.7623361115,"v":462356.8191102295,"t":1720569600}
+{"o":139.7623361115,"h":141.3535564198,"l":139.2288547918,"c":140.857687285,"v":419685.6430075396,"t":1720573200}
+{"o":140.857687285,"h":141.7927706545,"l":140.1034149698,"c":141.6418701372,"v":373723.4798625031,"t":1720576800}
+{"o":141.6418701372,"h":142.4887504372,"l":141.1087266917,"c":142.3830171136,"v":341962.2014566052,"t":1720580400}
+{"o":142.3830171136,"h":146.3142306731,"l":142.3793084661,"c":145.9207342839,"v":544832.5979582431,"t":1720584000}
+{"o":145.9207342839,"h":146.8012119525,"l":144.4699347371,"c":144.739833402,"v":442582.0085950073,"t":1720587600}
+{"o":144.739833402,"h":145.6995370377,"l":144.1730254202,"c":145.6011274461,"v":372923.6984087117,"t":1720591200}
+{"o":145.6011274461,"h":145.7071776329,"l":143.8817600444,"c":144.8225627872,"v":355798.8118433886,"t":1720594800}
+{"o":144.8225627872,"h":145.1799522135,"l":143.9918587709,"c":144.6438229484,"v":365962.2799747619,"t":1720598400}
+{"o":144.6438229484,"h":144.6531718038,"l":143.0323193729,"c":143.706636656,"v":381445.2210711609,"t":1720602000}
+{"o":143.706636656,"h":144.6297484484,"l":143.3505792777,"c":144.5854662512,"v":375954.5003533348,"t":1720605600}
+{"o":144.5854662512,"h":144.6528811262,"l":142.9705712723,"c":143.456181422,"v":392707.6922739238,"t":1720609200}
+{"o":143.456181422,"h":143.8717924828,"l":141.3007828882,"c":142.6578188331,"v":567411.42219001,"t":1720612800}
+{"o":142.6578188331,"h":143.5943727407,"l":141.7637474689,"c":142.5017602225,"v":612797.066012159,"t":1720616400}
+{"o":142.5017602225,"h":143.1240873032,"l":140.7772341662,"c":141.4383420683,"v":509692.2127064443,"t":1720620000}
+{"o":141.4383420683,"h":142.3946662071,"l":140.6267765072,"c":141.7882912796,"v":990190.0194930144,"t":1720623600}
+{"o":141.7882912796,"h":143.2576882172,"l":141.526870945,"c":141.845563708,"v":440997.2011981402,"t":1720627200}
+{"o":141.845563708,"h":141.9052421953,"l":140.9687361238,"c":141.7136118476,"v":435190.6511650305,"t":1720630800}
+{"o":141.7136118476,"h":142.2201043286,"l":141.2094175752,"c":141.5235737451,"v":473433.9773272444,"t":1720634400}
+{"o":141.5235737451,"h":142.059431361,"l":140.9902452719,"c":141.7222237654,"v":485196.3964347927,"t":1720638000}
+{"o":141.7222237654,"h":142.2004153862,"l":141.1689195638,"c":141.5149621655,"v":397301.6905068492,"t":1720641600}
+{"o":141.5149621655,"h":141.933621829,"l":140.8806104843,"c":141.8574004522,"v":362693.7914521456,"t":1720645200}
+{"o":141.8574004522,"h":142.6449809097,"l":141.7664811956,"c":142.2324096289,"v":332447.2934655145,"t":1720648800}
+{"o":142.2324096289,"h":143.1055570117,"l":141.9153833282,"c":142.6721011509,"v":352858.4293778132,"t":1720652400}
+{"o":142.6721011509,"h":142.6721011509,"l":141.0170089195,"c":142.3403053362,"v":391169.531095761,"t":1720656000}
+{"o":142.3403053362,"h":143.7270556956,"l":141.3502973283,"c":143.4474705371,"v":422195.178548176,"t":1720659600}
+{"o":143.4474705371,"h":143.8638555076,"l":142.3643378197,"c":142.3643378197,"v":407606.4791829268,"t":1720663200}
+{"o":142.3643378197,"h":142.5781115746,"l":139.822672642,"c":140.9079951585,"v":393164.1191655749,"t":1720666800}
+{"o":140.9079951585,"h":141.5829345484,"l":140.6701697371,"c":141.2162016664,"v":318101.339574535,"t":1720670400}
+{"o":141.2162016664,"h":141.9801078154,"l":140.8601643814,"c":141.8048596217,"v":325019.9180183523,"t":1720674000}
+{"o":141.8048596217,"h":142.4204928688,"l":141.4866324425,"c":142.0851639605,"v":325150.3566616194,"t":1720677600}
+{"o":142.0851639605,"h":143.1846368582,"l":141.7531993561,"c":142.719382853,"v":351514.791539403,"t":1720681200}
+{"o":142.719382853,"h":143.6053469708,"l":142.719382853,"c":143.1087283422,"v":387202.8200313373,"t":1720684800}
+{"o":143.1087283422,"h":143.6024069561,"l":142.971935611,"c":143.3299075661,"v":344030.1387993866,"t":1720688400}
+{"o":143.3299075661,"h":143.7599931004,"l":142.7789982213,"c":143.6726158561,"v":409439.959266478,"t":1720692000}
+{"o":143.6726158561,"h":144.6486273335,"l":143.6371962776,"c":144.304819347,"v":350337.1897598565,"t":1720695600}
+{"o":144.304819347,"h":146.5516110573,"l":143.7352632287,"c":144.4015791001,"v":635060.9534071966,"t":1720699200}
+{"o":144.4015791001,"h":144.502658123,"l":142.531899164,"c":143.0232712032,"v":619479.49509898,"t":1720702800}
+{"o":143.0232712032,"h":143.2913254067,"l":140.6708563953,"c":141.4617051484,"v":597295.5506251164,"t":1720706400}
+{"o":141.4617051484,"h":141.8597082606,"l":138.0020271898,"c":139.0592573963,"v":553304.5346460353,"t":1720710000}
+{"o":139.0592573963,"h":139.6660151726,"l":137.9898183661,"c":138.9474458023,"v":529238.5089145227,"t":1720713600}
+{"o":138.9474458023,"h":139.6321270905,"l":137.8910579743,"c":138.8295149532,"v":536011.4700606554,"t":1720717200}
+{"o":138.8295149532,"h":139.5122016419,"l":138.5200651107,"c":139.3048264172,"v":396003.4037139569,"t":1720720800}
+{"o":139.3048264172,"h":139.4446600259,"l":136.934059904,"c":137.2115794565,"v":477045.2312580227,"t":1720724400}
+{"o":137.2115794565,"h":138.2981308977,"l":136.2882000455,"c":137.6250011367,"v":536673.9437157301,"t":1720728000}
+{"o":137.6250011367,"h":138.1372402276,"l":136.5084241482,"c":137.2946556252,"v":434790.9870106383,"t":1720731600}
+{"o":137.2946556252,"h":137.7748590808,"l":136.570244085,"c":137.4058987107,"v":395488.7135507265,"t":1720735200}
+{"o":137.4058987107,"h":137.6321122906,"l":136.287465311,"c":136.3530772633,"v":394716.3377949732,"t":1720738800}
+{"o":136.3530772633,"h":137.7493493558,"l":136.08261077,"c":136.4615359142,"v":417248.1711638613,"t":1720742400}
+{"o":136.4615359142,"h":137.0503649248,"l":134.2876350285,"c":136.9151315355,"v":522926.1087710114,"t":1720746000}
+{"o":136.9151315355,"h":138.8164655136,"l":136.4304856577,"c":138.6851756717,"v":351480.8502693304,"t":1720749600}
+{"o":138.6851756717,"h":138.6851756717,"l":136.7392913007,"c":137.1589430818,"v":403705.7232341668,"t":1720753200}
+{"o":137.1589430818,"h":137.4902996917,"l":136.0860003316,"c":136.746969432,"v":374401.0234814097,"t":1720756800}
+{"o":136.746969432,"h":136.8486308723,"l":135.7144111654,"c":136.2249211685,"v":321856.5040246532,"t":1720760400}
+{"o":136.2249211685,"h":137.8613320559,"l":136.0582126378,"c":136.9307016732,"v":316270.2583974063,"t":1720764000}
+{"o":136.9307016732,"h":137.365294584,"l":135.2034889721,"c":136.0997586031,"v":315978.1845642803,"t":1720767600}
+{"o":136.0997586031,"h":136.4951356915,"l":135.6163223063,"c":136.4454033532,"v":327596.2905157259,"t":1720771200}
+{"o":136.4454033532,"h":136.5596132225,"l":134.9229752068,"c":135.2957037048,"v":322207.3411233291,"t":1720774800}
+{"o":135.2957037048,"h":136.2306943409,"l":134.6473677297,"c":136.1761090809,"v":331511.694057518,"t":1720778400}
+{"o":136.1761090809,"h":136.4954521761,"l":135.8115863421,"c":136.2948089633,"v":292965.0005815951,"t":1720782000}
+{"o":136.2948089633,"h":138.0726324567,"l":136.1172568676,"c":137.4335359672,"v":442141.3095462506,"t":1720785600}
+{"o":137.4335359672,"h":139.9354538434,"l":137.2848456047,"c":139.4120059881,"v":481197.4168581703,"t":1720789200}
+{"o":139.4120059881,"h":139.8271824124,"l":138.367585139,"c":138.5413916432,"v":470151.2840310354,"t":1720792800}
+{"o":138.5413916432,"h":140.0563444073,"l":138.4736997737,"c":139.4712596616,"v":465314.62933915,"t":1720796400}
+{"o":139.4712596616,"h":140.1031750956,"l":138.4719199902,"c":139.0938033092,"v":373717.2056858873,"t":1720800000}
+{"o":139.0938033092,"h":139.8303015018,"l":138.5792022083,"c":139.6245032695,"v":405635.6352824556,"t":1720803600}
+{"o":139.6245032695,"h":141.2560208184,"l":139.2564141605,"c":140.5993546672,"v":557041.3578026282,"t":1720807200}
+{"o":140.5993546672,"h":140.8239799437,"l":139.0926034118,"c":139.2013942108,"v":501125.1766192276,"t":1720810800}
+{"o":139.2013942108,"h":139.3206204285,"l":137.342480241,"c":138.7376884678,"v":417951.0372513678,"t":1720814400}
+{"o":138.7376884678,"h":138.9762477237,"l":138.2016109128,"c":138.8922187867,"v":367082.1758355548,"t":1720818000}
+{"o":138.8922187867,"h":139.4771730726,"l":138.656292967,"c":139.4771730726,"v":289633.8642782128,"t":1720821600}
+{"o":139.4771730726,"h":140.2055918281,"l":139.1886438441,"c":140.1107918906,"v":298949.1145233408,"t":1720825200}
+{"o":140.1107918906,"h":140.1861093727,"l":139.3206351122,"c":139.7273741873,"v":332414.4468712399,"t":1720828800}
+{"o":139.7273741873,"h":140.5705433834,"l":139.5400362627,"c":139.7481967337,"v":300329.2566137347,"t":1720832400}
+{"o":139.7481967337,"h":139.8512122074,"l":138.9883159897,"c":139.742933077,"v":242527.0318058105,"t":1720836000}
+{"o":139.742933077,"h":140.0094577568,"l":139.4274968079,"c":139.4831680249,"v":265637.8598647113,"t":1720839600}
+{"o":139.4831680249,"h":139.6017725636,"l":138.7532293491,"c":138.8699585929,"v":283818.9223297379,"t":1720843200}
+{"o":138.8699585929,"h":139.9010972456,"l":138.649996493,"c":139.9010972456,"v":294706.668061144,"t":1720846800}
+{"o":139.9010972456,"h":140.1964005787,"l":139.4264676392,"c":139.6353066545,"v":295041.9977639352,"t":1720850400}
+{"o":139.6353066545,"h":140.0995459148,"l":139.3312984872,"c":140.0264968818,"v":273923.7153595199,"t":1720854000}
+{"o":140.0264968818,"h":140.3031398109,"l":139.1883056975,"c":139.2677791581,"v":286257.8373889375,"t":1720857600}
+{"o":139.2677791581,"h":141.3336867176,"l":139.1255389456,"c":141.2848746198,"v":380345.4376556767,"t":1720861200}
+{"o":141.2848746198,"h":141.5851936386,"l":139.9171192786,"c":140.4799183458,"v":385374.2685988417,"t":1720864800}
+{"o":140.4799183458,"h":140.8628463184,"l":140.0490262116,"c":140.7936733844,"v":269786.4598555486,"t":1720868400}
+{"o":140.7936733844,"h":141.2308507046,"l":140.3856545867,"c":140.9071258199,"v":299162.3885087532,"t":1720872000}
+{"o":140.9071258199,"h":141.1519849994,"l":140.3437290704,"c":140.802503034,"v":464531.6303176424,"t":1720875600}
+{"o":140.802503034,"h":140.8105801587,"l":139.9290395568,"c":140.6367734793,"v":325851.882195506,"t":1720879200}
+{"o":140.6367734793,"h":141.1984286265,"l":140.2052665211,"c":141.0867754099,"v":323846.5193242672,"t":1720882800}
+{"o":141.0867754099,"h":141.5154553654,"l":139.9769731953,"c":140.3210050499,"v":432032.8840018091,"t":1720886400}
+{"o":140.3210050499,"h":140.545081066,"l":140.0031157571,"c":140.3548264003,"v":446292.7465814211,"t":1720890000}
+{"o":140.3548264003,"h":140.5884163206,"l":139.8838019366,"c":140.0673357427,"v":308103.0410603503,"t":1720893600}
+{"o":140.0673357427,"h":140.6562526508,"l":140.0361143357,"c":140.5087149693,"v":362875.2773827398,"t":1720897200}
+{"o":140.5087149693,"h":140.8797554563,"l":140.3643354681,"c":140.4779157325,"v":404515.7710825208,"t":1720900800}
+{"o":140.4779157325,"h":140.9171300041,"l":140.0979233376,"c":140.9162940634,"v":362562.204919482,"t":1720904400}
+{"o":140.9162940634,"h":142.9048245955,"l":139.8027305701,"c":142.8300880028,"v":572550.981166507,"t":1720908000}
+{"o":142.8300880028,"h":144.407116313,"l":142.2060154581,"c":142.6248387509,"v":715800.3092422398,"t":1720911600}
+{"o":142.6248387509,"h":145.8839996855,"l":142.5699469133,"c":145.6534265906,"v":522328.0621005843,"t":1720915200}
+{"o":145.6534265906,"h":145.9181792336,"l":144.3837543421,"c":145.6628568564,"v":527905.2273014511,"t":1720918800}
+{"o":145.6628568564,"h":145.9395913426,"l":143.8824313256,"c":144.3879542413,"v":430858.160191827,"t":1720922400}
+{"o":144.3879542413,"h":145.3156960857,"l":144.3296406889,"c":144.688762284,"v":339775.6728077119,"t":1720926000}
+{"o":144.688762284,"h":146.7802608777,"l":144.5829380181,"c":145.7226773209,"v":411323.2664318603,"t":1720929600}
+{"o":145.7226773209,"h":146.7024807673,"l":144.9371775736,"c":146.3080349795,"v":495864.0831183546,"t":1720933200}
+{"o":146.3080349795,"h":146.6756162371,"l":145.1086108558,"c":145.2298681752,"v":370328.4841020869,"t":1720936800}
+{"o":145.2298681752,"h":145.9290591811,"l":145.0392244451,"c":145.5015665555,"v":329082.6713437625,"t":1720940400}
+{"o":145.5015665555,"h":146.3329947864,"l":145.5015665555,"c":146.1260856131,"v":360828.8563256355,"t":1720944000}
+{"o":146.1260856131,"h":147.6697694803,"l":145.7831217669,"c":147.3191187793,"v":461242.1344625698,"t":1720947600}
+{"o":147.3191187793,"h":147.5057427686,"l":145.7521064295,"c":145.8362513302,"v":384872.8424852718,"t":1720951200}
+{"o":145.8362513302,"h":146.3875346117,"l":145.4917658287,"c":145.6199570397,"v":428458.6770938764,"t":1720954800}
+{"o":145.6199570397,"h":145.7484126629,"l":144.4324203308,"c":144.6741131594,"v":379244.3762534572,"t":1720958400}
+{"o":144.6741131594,"h":145.5300463706,"l":144.631506603,"c":145.1540817911,"v":459894.0211440224,"t":1720962000}
+{"o":145.1540817911,"h":145.8444843711,"l":144.1859386874,"c":145.6974465527,"v":465815.6961830557,"t":1720965600}
+{"o":145.6974465527,"h":146.7957366597,"l":145.3654243605,"c":146.6180923587,"v":549241.5869580362,"t":1720969200}
+{"o":146.6180923587,"h":146.6771029365,"l":145.8138910208,"c":146.204568517,"v":438280.4650724581,"t":1720972800}
+{"o":146.204568517,"h":146.3467346165,"l":145.4209986454,"c":145.8459506526,"v":432556.0489303783,"t":1720976400}
+{"o":145.8459506526,"h":145.957126879,"l":145.5210683731,"c":145.813171856,"v":418842.5055538478,"t":1720980000}
+{"o":145.813171856,"h":146.0306897692,"l":145.3717496703,"c":145.9873071002,"v":324775.1506985594,"t":1720983600}
+{"o":145.9873071002,"h":147.0618299446,"l":145.8199015207,"c":146.3550739523,"v":336363.6731644846,"t":1720987200}
+{"o":146.3550739523,"h":148.996180534,"l":146.2037022988,"c":148.894921581,"v":441389.8778969836,"t":1720990800}
+{"o":148.894921581,"h":149.0557971427,"l":147.3659188217,"c":147.9656182631,"v":462640.5336586063,"t":1720994400}
+{"o":147.9656182631,"h":149.3221256895,"l":147.7918690806,"c":148.4108775757,"v":392919.3988252489,"t":1720998000}
+{"o":148.4108775757,"h":151.5717476838,"l":147.7668385478,"c":151.0873610015,"v":465310.1628106236,"t":1721001600}
+{"o":151.0873610015,"h":152.2068769736,"l":150.5657967176,"c":151.6052284872,"v":434481.4851178108,"t":1721005200}
+{"o":151.6052284872,"h":152.8560074503,"l":151.2729192179,"c":152.6850338797,"v":408511.5220850468,"t":1721008800}
+{"o":152.6850338797,"h":152.8381628626,"l":151.5874849227,"c":152.2331830644,"v":370775.0310991541,"t":1721012400}
+{"o":152.2331830644,"h":152.8241242864,"l":151.4548905836,"c":152.716194163,"v":376714.109688707,"t":1721016000}
+{"o":152.716194163,"h":152.9908024956,"l":152.2512490823,"c":152.7578115705,"v":376021.7480286981,"t":1721019600}
+{"o":152.7578115705,"h":154.583980458,"l":152.4938526685,"c":153.8785175319,"v":411817.8562263376,"t":1721023200}
+{"o":153.8785175319,"h":154.9039178331,"l":153.8028257895,"c":154.0530492029,"v":453053.6004221408,"t":1721026800}
+{"o":154.0530492029,"h":154.8692715537,"l":153.3490697696,"c":153.5745080687,"v":444879.5811994719,"t":1721030400}
+{"o":153.5745080687,"h":153.6982658742,"l":152.7522053753,"c":153.0122554301,"v":428029.5914127058,"t":1721034000}
+{"o":153.0122554301,"h":153.3513001814,"l":152.0581581926,"c":152.1437138883,"v":367758.8712913395,"t":1721037600}
+{"o":152.1437138883,"h":152.8232011701,"l":151.79515829,"c":152.4073280295,"v":362046.676669135,"t":1721041200}
+{"o":130.827796639,"h":132.5698844931,"l":130.4555659734,"c":130.827796639,"v":312494.312934056,"t":1713844800}
+{"o":130.827796639,"h":132.0865749877,"l":130.619071868,"c":131.590343032,"v":303817.8751868127,"t":1713848400}
+{"o":131.590343032,"h":131.9771348529,"l":130.0865268072,"c":130.5199368823,"v":296381.3269971265,"t":1713852000}
+{"o":130.5199368823,"h":130.866186518,"l":129.3061310453,"c":129.8622818339,"v":303877.0058149913,"t":1713855600}
+{"o":129.8622818339,"h":130.7532389148,"l":129.3782699144,"c":130.4325397336,"v":322383.9291908531,"t":1713859200}
+{"o":130.4325397336,"h":130.7222613991,"l":129.6499269859,"c":130.0157547409,"v":280708.8859274877,"t":1713862800}
+{"o":130.0157547409,"h":131.4755010861,"l":129.6535063295,"c":131.0677484924,"v":258907.2087385372,"t":1713866400}
+{"o":131.0677484924,"h":131.2547138398,"l":129.680595156,"c":130.2732418584,"v":323953.2565861609,"t":1713870000}
+{"o":130.2732418584,"h":130.9608514791,"l":129.8475076898,"c":130.7516391681,"v":396729.3899757725,"t":1713873600}
+{"o":130.7516391681,"h":132.2327067042,"l":129.9730016699,"c":132.0017603348,"v":476516.7865815518,"t":1713877200}
+{"o":132.0017603348,"h":133.9586184177,"l":131.484733211,"c":133.8330077685,"v":585741.3756162369,"t":1713880800}
+{"o":133.8330077685,"h":135.0254836026,"l":133.012340411,"c":133.4080030073,"v":617954.0017064428,"t":1713884400}
+{"o":133.4080030073,"h":134.692193836,"l":132.9714925423,"c":133.6262868805,"v":506651.2275872825,"t":1713888000}
+{"o":133.6262868805,"h":135.7305451613,"l":133.1123108462,"c":134.5629880305,"v":480988.5096347627,"t":1713891600}
+{"o":134.5629880305,"h":135.0315358588,"l":133.457680225,"c":134.4559612213,"v":491372.108402933,"t":1713895200}
+{"o":134.4559612213,"h":134.5979868892,"l":132.827810271,"c":133.0960554407,"v":416885.9413217828,"t":1713898800}
+{"o":133.0960554407,"h":133.3468208577,"l":131.503223487,"c":132.2309959787,"v":460593.1176486678,"t":1713902400}
+{"o":132.2309959787,"h":132.9384913323,"l":131.507775265,"c":132.0485060947,"v":438468.0286518475,"t":1713906000}
+{"o":132.0485060947,"h":132.5410106913,"l":131.0660641813,"c":131.2621334932,"v":398545.2136766309,"t":1713909600}
+{"o":131.2621334932,"h":131.3792651606,"l":130.5811222934,"c":130.7758766498,"v":406244.8048252595,"t":1713913200}
+{"o":130.7758766498,"h":133.4060836576,"l":130.4941386924,"c":132.3454550782,"v":526095.0701839073,"t":1713916800}
+{"o":132.3454550782,"h":134.3423714455,"l":132.3376412639,"c":133.4596379057,"v":490782.1074015835,"t":1713920400}
+{"o":133.4596379057,"h":133.7323669727,"l":131.2292694971,"c":131.7310630236,"v":457677.3506804805,"t":1713924000}
+{"o":131.7310630236,"h":132.9791008114,"l":131.602953217,"c":132.3777032734,"v":336570.1220860186,"t":1713927600}
+{"o":132.3777032734,"h":134.6572985373,"l":131.8050995965,"c":134.4497392714,"v":460904.5101160894,"t":1713931200}
+{"o":134.4497392714,"h":135.0662311632,"l":133.269807858,"c":133.5722013161,"v":421063.5804620817,"t":1713934800}
+{"o":133.5722013161,"h":134.2868876268,"l":132.6965787048,"c":133.6800662271,"v":420826.1191206517,"t":1713938400}
+{"o":133.6800662271,"h":134.2886276084,"l":133.1851888703,"c":133.4342768485,"v":319011.4462304103,"t":1713942000}
+{"o":133.4342768485,"h":133.868944,"l":132.4783718875,"c":132.8919776244,"v":333355.503423795,"t":1713945600}
+{"o":132.8919776244,"h":133.099426491,"l":132.1874823062,"c":132.8962793749,"v":316451.4349914287,"t":1713949200}
+{"o":132.8962793749,"h":133.6256117322,"l":132.4524391235,"c":133.2499808639,"v":318655.7516947863,"t":1713952800}
+{"o":133.2499808639,"h":134.8028065167,"l":132.8017808519,"c":134.5991984162,"v":364146.7355393234,"t":1713956400}
+{"o":134.5991984162,"h":135.0112346559,"l":133.8540237847,"c":134.001286202,"v":430625.1810833051,"t":1713960000}
+{"o":134.001286202,"h":134.1192790841,"l":131.6208760055,"c":132.4855760347,"v":563572.8668081305,"t":1713963600}
+{"o":132.4855760347,"h":133.1057884652,"l":128.8659228259,"c":131.0832684762,"v":1004725.7168313626,"t":1713967200}
+{"o":131.0832684762,"h":131.3038178832,"l":126.9274421075,"c":127.8945496469,"v":1136277.3825815651,"t":1713970800}
+{"o":127.8945496469,"h":129.027048507,"l":122.5016195145,"c":123.5193180686,"v":769359.9068212159,"t":1713974400}
+{"o":123.5193180686,"h":125.3681911305,"l":123.0690450362,"c":124.0016554379,"v":475847.4839599354,"t":1713978000}
+{"o":124.0016554379,"h":124.1844364847,"l":120.4728727338,"c":120.9497205333,"v":505428.1113198026,"t":1713981600}
+{"o":120.9497205333,"h":123.1377746668,"l":120.0400510114,"c":121.968343575,"v":633056.3788631925,"t":1713985200}
+{"o":121.968343575,"h":122.5049424746,"l":120.6999716887,"c":121.2212249159,"v":506150.505276756,"t":1713988800}
+{"o":121.2212249159,"h":122.2628661124,"l":120.6094389676,"c":122.0281637379,"v":387584.2394433666,"t":1713992400}
+{"o":122.0281637379,"h":122.1101154424,"l":119.270527018,"c":119.6107431227,"v":420466.6403721416,"t":1713996000}
+{"o":119.6107431227,"h":120.6312853706,"l":117.9425522356,"c":120.3760048792,"v":462187.7717592983,"t":1713999600}
+{"o":120.3760048792,"h":121.8107224865,"l":119.9967385674,"c":120.9820699864,"v":378589.2958672276,"t":1714003200}
+{"o":120.9820699864,"h":121.5568738645,"l":118.6855892753,"c":118.8638181,"v":379071.507693904,"t":1714006800}
+{"o":118.8638181,"h":119.8834731942,"l":117.8618121233,"c":119.2974796344,"v":453017.1136738055,"t":1714010400}
+{"o":119.2974796344,"h":119.8553153953,"l":118.4187975628,"c":118.7843671388,"v":362264.702956559,"t":1714014000}
+{"o":118.7843671388,"h":120.2761775094,"l":117.857991637,"c":119.9563214867,"v":404874.5926807419,"t":1714017600}
+{"o":119.9563214867,"h":120.8509140762,"l":118.9895049893,"c":120.3525586741,"v":279489.8600690853,"t":1714021200}
+{"o":120.3525586741,"h":121.4832136337,"l":119.7134777438,"c":119.9993320797,"v":413892.7040117689,"t":1714024800}
+{"o":119.9993320797,"h":120.4350275124,"l":118.5488446999,"c":119.0586795746,"v":325000.8465470226,"t":1714028400}
+{"o":119.0586795746,"h":120.3727839177,"l":117.5548325798,"c":119.1955567352,"v":425060.7182032147,"t":1714032000}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":665.73848068,"t":1714035600}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":2447.95304219,"t":1714039200}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":171.859,"t":1714042800}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":74.52993797,"t":1714046400}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":262.22210971,"t":1714050000}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":1669.74291287,"t":1714053600}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":3508.34360905,"t":1714057200}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":6777.88136956,"t":1714060800}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":2181.2279191,"t":1714064400}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":1655.85208545,"t":1714068000}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":1659.65234731,"t":1714071600}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":217.15416673,"t":1714075200}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":233.06978683,"t":1714078800}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":447.04928276,"t":1714082400}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":716.83600989,"t":1714086000}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":1205.29920082,"t":1714089600}
+{"o":119.1955567352,"h":119.1955567352,"l":119.1955567352,"c":119.1955567352,"v":1174.78379187,"t":1714093200}
+{"o":119.1955567352,"h":119.1955567352,"l":116.8703829482,"c":117.4583111427,"v":452255.5834153345,"t":1714096800}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":418.095,"t":1714100400}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":1690.75937688,"t":1714104000}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":1086.39466154,"t":1714107600}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":678.34592356,"t":1714111200}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":13.793,"t":1714114800}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":77.15086808,"t":1714118400}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":185.25484706,"t":1714122000}
+{"o":117.4583111427,"h":117.4583111427,"l":117.4583111427,"c":117.4583111427,"v":470.8311996,"t":1714125600}
+{"o":117.4583111427,"h":117.4583111427,"l":115.8690180484,"c":116.5543623045,"v":340611.0052128735,"t":1714129200}
+{"o":116.5543623045,"h":117.5021634657,"l":115.8385713373,"c":116.4360013372,"v":438262.8032520072,"t":1714132800}
+{"o":116.4360013372,"h":117.7751240064,"l":114.9174437643,"c":117.5403660657,"v":576375.4525478893,"t":1714136400}
+{"o":117.5403660657,"h":119.1767281378,"l":116.31754735,"c":116.778373644,"v":569649.1008184903,"t":1714140000}
+{"o":116.778373644,"h":117.213019551,"l":115.5973273017,"c":116.1409077444,"v":594310.6037655679,"t":1714143600}
+{"o":116.1409077444,"h":116.6709939733,"l":115.3837808156,"c":115.7188266885,"v":434653.4695280562,"t":1714147200}
+{"o":115.7188266885,"h":116.9808661651,"l":115.647309982,"c":116.7427494836,"v":435413.1123550754,"t":1714150800}
+{"o":116.7427494836,"h":117.3492743276,"l":116.4807952562,"c":117.3292634752,"v":421301.774528067,"t":1714154400}
+{"o":117.3292634752,"h":117.4372386924,"l":116.348614335,"c":116.348614335,"v":453770.3413724577,"t":1714158000}
+{"o":116.348614335,"h":117.0979968328,"l":115.960621544,"c":116.2869041821,"v":368064.5762290676,"t":1714161600}
+{"o":116.2869041821,"h":116.6440136226,"l":115.2849925247,"c":116.0696725791,"v":314123.253472189,"t":1714165200}
+{"o":116.0696725791,"h":116.190468585,"l":112.915537132,"c":113.3342441723,"v":494991.9559694025,"t":1714168800}
+{"o":113.3342441723,"h":113.9430470575,"l":112.3408604528,"c":113.2663308724,"v":510505.9718557947,"t":1714172400}
+{"o":113.2663308724,"h":114.0863408072,"l":110.8782749471,"c":112.042538047,"v":605685.5022972911,"t":1714176000}
+{"o":112.042538047,"h":112.1494069113,"l":107.5731644218,"c":109.9441716128,"v":744190.4751847814,"t":1714179600}
+{"o":109.9441716128,"h":111.5994203664,"l":109.5961230608,"c":110.2468671685,"v":392756.7406295208,"t":1714183200}
+{"o":110.2468671685,"h":111.4916199147,"l":109.9612168847,"c":111.0235932874,"v":336185.0636766378,"t":1714186800}
+{"o":111.0235932874,"h":111.7851923653,"l":110.894025096,"c":111.5647425209,"v":326872.6043652624,"t":1714190400}
+{"o":111.5647425209,"h":111.695608018,"l":110.366215094,"c":110.8609389001,"v":318895.662309933,"t":1714194000}
+{"o":110.8609389001,"h":111.4838372061,"l":110.2491841014,"c":110.767536833,"v":329788.5434155059,"t":1714197600}
+{"o":110.767536833,"h":111.5397362994,"l":110.6325323167,"c":110.8346183799,"v":312621.274179651,"t":1714201200}
+{"o":110.8346183799,"h":111.3824370537,"l":110.4152602103,"c":110.6934801346,"v":258878.6520508506,"t":1714204800}
+{"o":110.6934801346,"h":111.3176189199,"l":110.3997855754,"c":110.7576726135,"v":277969.9515292651,"t":1714208400}
+{"o":110.7576726135,"h":111.0670571436,"l":110.2435417072,"c":110.4575963132,"v":317583.2038286683,"t":1714212000}
+{"o":110.4575963132,"h":111.1580097774,"l":109.9395112003,"c":110.6370345819,"v":381328.1072204228,"t":1714215600}
+{"o":110.6370345819,"h":112.1247560207,"l":110.4440790459,"c":111.7704267979,"v":378500.8642235592,"t":1714219200}
+{"o":111.7704267979,"h":113.9679994025,"l":111.4760620999,"c":113.0509750406,"v":357359.1147229908,"t":1714222800}
+{"o":113.0509750406,"h":113.8431742786,"l":112.1481355361,"c":112.5105986639,"v":387405.6586316804,"t":1714226400}
+{"o":112.5105986639,"h":113.0532231376,"l":111.6972977371,"c":112.0443109786,"v":385743.1454861152,"t":1714230000}
+{"o":112.0443109786,"h":112.9800211457,"l":111.8973509114,"c":112.5414348671,"v":359237.9800427768,"t":1714233600}
+{"o":112.5414348671,"h":115.9456496702,"l":112.2505472887,"c":115.3139270913,"v":414380.7433281915,"t":1714237200}
+{"o":115.3139270913,"h":116.033750118,"l":113.6609444729,"c":115.0105578849,"v":464663.1133755957,"t":1714240800}
+{"o":115.0105578849,"h":115.8906076389,"l":114.6026728255,"c":115.8224462237,"v":281596.9824545392,"t":1714244400}
+{"o":115.8224462237,"h":116.559000753,"l":114.6798343017,"c":114.9509154334,"v":286589.8120949581,"t":1714248000}
+{"o":114.9509154334,"h":115.2000205071,"l":113.9454390713,"c":114.3989093417,"v":272753.0021636431,"t":1714251600}
+{"o":114.3989093417,"h":114.7575696925,"l":113.9401908902,"c":114.4726361468,"v":274631.3346573066,"t":1714255200}
+{"o":114.4726361468,"h":115.5574954713,"l":114.453015781,"c":115.0770626706,"v":274606.6785503349,"t":1714258800}
+{"o":115.0770626706,"h":115.7703599386,"l":114.5897510845,"c":115.5248620841,"v":300582.8197680037,"t":1714262400}
+{"o":115.5248620841,"h":116.7100985391,"l":115.0875656025,"c":116.5270101271,"v":279750.1570697902,"t":1714266000}
+{"o":116.5270101271,"h":119.3303643267,"l":116.0319863503,"c":117.2881051416,"v":398804.5536049353,"t":1714269600}
+{"o":117.2881051416,"h":117.8828336447,"l":116.583294676,"c":117.0735539954,"v":345876.0019544784,"t":1714273200}
+{"o":117.0735539954,"h":117.2631860902,"l":115.9591366817,"c":116.4242691656,"v":252095.5638791799,"t":1714276800}
+{"o":116.4242691656,"h":117.5665088746,"l":115.906191003,"c":116.8350633306,"v":367254.5635347785,"t":1714280400}
+{"o":116.8350633306,"h":117.2831682389,"l":116.3918961738,"c":117.1248130168,"v":255921.8368350926,"t":1714284000}
+{"o":117.1248130168,"h":117.6199045216,"l":116.6509836752,"c":116.8420769173,"v":272546.2955430678,"t":1714287600}
+{"o":116.8420769173,"h":117.2855669367,"l":115.8325903552,"c":116.1163462534,"v":297465.8628070836,"t":1714291200}
+{"o":116.1163462534,"h":116.6451831774,"l":115.6319791935,"c":115.904665943,"v":402124.7165408551,"t":1714294800}
+{"o":115.904665943,"h":116.1912465938,"l":115.0354671482,"c":115.8256460301,"v":291145.2062770055,"t":1714298400}
+{"o":115.8256460301,"h":116.0122169685,"l":114.6980256612,"c":114.9602566512,"v":273191.3334072767,"t":1714302000}
+{"o":114.9602566512,"h":115.5376557585,"l":114.7520760838,"c":115.3881669011,"v":262821.7095021085,"t":1714305600}
+{"o":115.3881669011,"h":116.3668231865,"l":114.9943437253,"c":116.1013089522,"v":300278.1869500582,"t":1714309200}
+{"o":116.1013089522,"h":116.1877831605,"l":115.3169928225,"c":115.7220488989,"v":376358.4587155574,"t":1714312800}
+{"o":115.7220488989,"h":116.1373816703,"l":115.4100071514,"c":115.5608550423,"v":372263.411560921,"t":1714316400}
+{"o":115.5608550423,"h":116.3357950992,"l":115.4355698768,"c":115.9556427646,"v":372747.3835572156,"t":1714320000}
+{"o":115.9556427646,"h":116.4657911223,"l":115.6290085261,"c":116.4327536261,"v":303296.5760293212,"t":1714323600}
+{"o":116.4327536261,"h":117.2113809698,"l":115.9893818653,"c":117.084325057,"v":332936.3721642818,"t":1714327200}
+{"o":117.084325057,"h":117.2083196772,"l":115.6660220984,"c":115.7704975703,"v":319572.4789362359,"t":1714330800}
+{"o":115.7704975703,"h":115.9453840362,"l":114.7783701642,"c":115.4411455093,"v":286141.0907265401,"t":1714334400}
+{"o":115.4411455093,"h":115.689565129,"l":114.9467795998,"c":115.0523201674,"v":294781.772918627,"t":1714338000}
+{"o":115.0523201674,"h":115.3706693405,"l":112.6181910879,"c":113.2150427508,"v":395504.5120243416,"t":1714341600}
+{"o":113.2150427508,"h":113.2187653031,"l":111.5599312739,"c":112.362939625,"v":382845.261557417,"t":1714345200}
+{"o":112.362939625,"h":113.1175194776,"l":111.9032795522,"c":112.6856307075,"v":380763.1814453778,"t":1714348800}
+{"o":112.6856307075,"h":113.1754225668,"l":112.0505526182,"c":112.8695175818,"v":644008.3897865817,"t":1714352400}
+{"o":112.8695175818,"h":113.0494871098,"l":110.6337044419,"c":111.0477763021,"v":597445.8894483106,"t":1714356000}
+{"o":111.0477763021,"h":111.2781925072,"l":109.7163663277,"c":109.9258964315,"v":453091.7031476182,"t":1714359600}
+{"o":109.9258964315,"h":111.1885057432,"l":109.4528922087,"c":110.8993019812,"v":455186.9658860646,"t":1714363200}
+{"o":110.8993019812,"h":111.4422056451,"l":110.3217332681,"c":111.330531964,"v":302352.9050135968,"t":1714366800}
+{"o":111.330531964,"h":111.3785806375,"l":109.2133671409,"c":109.890016174,"v":393077.4908745327,"t":1714370400}
+{"o":109.890016174,"h":110.2628916723,"l":109.4415129356,"c":109.89447629,"v":361949.6821025995,"t":1714374000}
+{"o":109.89447629,"h":110.1454871843,"l":108.902122806,"c":109.8336235012,"v":304389.8497314777,"t":1714377600}
+{"o":109.8336235012,"h":110.8162173547,"l":109.5387546026,"c":110.3773406529,"v":334569.522230992,"t":1714381200}
+{"o":110.3773406529,"h":111.364868057,"l":109.7207888619,"c":110.16109378,"v":328788.5810724763,"t":1714384800}
+{"o":110.16109378,"h":110.371392026,"l":109.3322357182,"c":109.6833095363,"v":286950.1948648567,"t":1714388400}
+{"o":109.6833095363,"h":110.7651493322,"l":109.0523313409,"c":110.7267221191,"v":457369.5747427269,"t":1714392000}
+{"o":110.7267221191,"h":111.3112908968,"l":109.1805514085,"c":109.7653154037,"v":513259.7194112206,"t":1714395600}
+{"o":109.7653154037,"h":111.9266711216,"l":109.4371227496,"c":111.3103504863,"v":497136.6791033817,"t":1714399200}
+{"o":111.3103504863,"h":111.7124407756,"l":110.4707448889,"c":111.2056808186,"v":446407.7569362079,"t":1714402800}
+{"o":111.2056808186,"h":111.3263429017,"l":108.604126028,"c":108.8830059646,"v":490046.4534163657,"t":1714406400}
+{"o":108.8830059646,"h":110.7590477021,"l":108.6582211839,"c":110.0101179834,"v":595970.7321497663,"t":1714410000}
+{"o":110.0101179834,"h":110.0774733701,"l":108.8065713271,"c":109.5225444683,"v":478968.2079593412,"t":1714413600}
+{"o":109.5225444683,"h":110.2227258828,"l":108.769180834,"c":109.8829414138,"v":572484.7093818618,"t":1714417200}
+{"o":109.8829414138,"h":110.5103007113,"l":109.3895516477,"c":109.8850123793,"v":517192.0741816509,"t":1714420800}
+{"o":109.8850123793,"h":110.2172535747,"l":109.0974399028,"c":109.8718202102,"v":354155.9336593276,"t":1714424400}
+{"o":109.8718202102,"h":112.431316246,"l":109.6910023633,"c":112.0372202656,"v":449871.6879492207,"t":1714428000}
+{"o":112.0372202656,"h":112.9813619884,"l":111.1948319469,"c":112.186864345,"v":437751.9426758788,"t":1714431600}
+{"o":112.186864345,"h":113.8746174884,"l":111.4675839714,"c":113.3038713629,"v":385113.5966737455,"t":1714435200}
+{"o":113.3038713629,"h":113.4695482816,"l":111.1602394164,"c":111.1927200721,"v":381507.5867226537,"t":1714438800}
+{"o":111.1927200721,"h":112.1052805607,"l":109.875981201,"c":111.7431353549,"v":396335.0385047022,"t":1714442400}
+{"o":111.7431353549,"h":111.9450934711,"l":110.9050515555,"c":111.1443897177,"v":301795.0991259447,"t":1714446000}
+{"o":111.1443897177,"h":111.4771698173,"l":109.6161500794,"c":110.4484957128,"v":357258.1511969378,"t":1714449600}
+{"o":110.4484957128,"h":110.7903991872,"l":109.4755011649,"c":110.1735382748,"v":325608.0789964203,"t":1714453200}
+{"o":110.1735382748,"h":111.0201373808,"l":109.6643833176,"c":110.6197630112,"v":323616.2552957647,"t":1714456800}
+{"o":110.6197630112,"h":110.8996618003,"l":109.9210664063,"c":109.9524189167,"v":248334.658436988,"t":1714460400}
+{"o":109.9524189167,"h":110.3832046471,"l":106.0406030274,"c":106.5886938373,"v":507783.0729834293,"t":1714464000}
+{"o":106.5886938373,"h":107.2399965849,"l":104.3061478903,"c":105.9325537179,"v":473558.9076866484,"t":1714467600}
+{"o":105.9325537179,"h":106.4492450827,"l":105.3894388111,"c":105.9116521144,"v":328058.0427095221,"t":1714471200}
+{"o":105.9116521144,"h":105.9256448999,"l":104.3751732899,"c":104.8322885099,"v":445482.5220257145,"t":1714474800}
+{"o":104.8322885099,"h":105.3067204619,"l":103.2406513973,"c":105.0416400976,"v":667878.3396691757,"t":1714478400}
+{"o":105.0416400976,"h":105.4364956755,"l":103.6144794575,"c":103.9210183896,"v":467761.0436535918,"t":1714482000}
+{"o":103.9210183896,"h":106.1208181899,"l":103.7047760264,"c":104.8673187437,"v":628858.4280888336,"t":1714485600}
+{"o":104.8673187437,"h":105.4634186058,"l":103.1170146589,"c":104.012721337,"v":580269.6728603654,"t":1714489200}
+{"o":104.012721337,"h":104.012721337,"l":100.2029641504,"c":102.227379423,"v":1029596.1656846628,"t":1714492800}
+{"o":102.227379423,"h":102.5516542471,"l":100.7012818725,"c":101.4813539987,"v":636035.0581685108,"t":1714496400}
+{"o":101.4813539987,"h":102.0098000565,"l":100.4655906746,"c":101.0611447772,"v":490479.2996370691,"t":1714500000}
+{"o":101.0611447772,"h":101.6158035791,"l":98.6141264679,"c":99.9853620092,"v":720410.58378526,"t":1714503600}
+{"o":99.9853620092,"h":102.4927489264,"l":99.9266445878,"c":101.6606432766,"v":657063.4898960931,"t":1714507200}
+{"o":101.6606432766,"h":102.9685550842,"l":101.6062368701,"c":102.2764017016,"v":482561.6628578014,"t":1714510800}
+{"o":102.2764017016,"h":104.8146052583,"l":102.1995567223,"c":103.6647491245,"v":621147.2488417669,"t":1714514400}
+{"o":103.6647491245,"h":104.0486968235,"l":102.7715553969,"c":103.1484914572,"v":349260.032948036,"t":1714518000}
+{"o":103.1484914572,"h":103.6312148422,"l":101.3744613945,"c":101.8251356755,"v":432269.3632505155,"t":1714521600}
+{"o":101.8251356755,"h":103.7562670306,"l":101.2495771731,"c":103.2771807221,"v":434266.353616241,"t":1714525200}
+{"o":103.2771807221,"h":103.5352820707,"l":100.7690826881,"c":101.8170878863,"v":486073.5629045302,"t":1714528800}
+{"o":101.8170878863,"h":103.0229607127,"l":101.4700109662,"c":102.6878338067,"v":375906.6625523931,"t":1714532400}
+{"o":102.6878338067,"h":103.2959804889,"l":102.268040728,"c":102.453236128,"v":324998.772212273,"t":1714536000}
+{"o":102.453236128,"h":103.0653172848,"l":101.4599426346,"c":101.8089127329,"v":328234.3625485898,"t":1714539600}
+{"o":101.8089127329,"h":102.1127746163,"l":99.7043361739,"c":100.0058082571,"v":421240.1010215094,"t":1714543200}
+{"o":100.0058082571,"h":100.4592118461,"l":94.5280121968,"c":98.0826712184,"v":983470.1183329273,"t":1714546800}
+{"o":98.0826712184,"h":98.7900527476,"l":96.6593752544,"c":98.5262113576,"v":725566.9272893058,"t":1714550400}
+{"o":98.5262113576,"h":99.7354861127,"l":98.1005810751,"c":98.2369075652,"v":455152.3464369313,"t":1714554000}
+{"o":98.2369075652,"h":99.2690571992,"l":97.8752257835,"c":99.0141960922,"v":444386.1205916345,"t":1714557600}
+{"o":99.0141960922,"h":100.1391568029,"l":98.6809807391,"c":100.0250957408,"v":335281.9938560175,"t":1714561200}
+{"o":100.0250957408,"h":101.675131992,"l":99.6144560824,"c":100.737953451,"v":510327.0037853391,"t":1714564800}
+{"o":100.737953451,"h":101.0010450263,"l":99.2955852129,"c":100.3758854847,"v":559922.8361344911,"t":1714568400}
+{"o":100.3758854847,"h":100.9329425061,"l":99.4499747336,"c":100.4181790527,"v":430918.8415553063,"t":1714572000}
+{"o":100.4181790527,"h":100.5223921284,"l":98.7996734706,"c":100.353486535,"v":630362.1780539193,"t":1714575600}
+{"o":100.353486535,"h":103.0462683791,"l":99.7682076613,"c":101.2832320376,"v":572640.8806812873,"t":1714579200}
+{"o":101.2832320376,"h":103.8789311519,"l":100.7034554049,"c":103.2039782123,"v":661795.3418421536,"t":1714582800}
+{"o":103.2039782123,"h":110.6587778497,"l":102.8861362891,"c":109.0061247258,"v":1300273.8489589174,"t":1714586400}
+{"o":109.0061247258,"h":110.1563632245,"l":104.7435770006,"c":105.566726178,"v":1147248.8543419212,"t":1714590000}
+{"o":105.566726178,"h":108.4020772136,"l":104.8165391699,"c":107.2832404323,"v":1104464.2292049474,"t":1714593600}
+{"o":107.2832404323,"h":109.4797055866,"l":106.5878264474,"c":108.5008035479,"v":573636.1810881272,"t":1714597200}
+{"o":108.5008035479,"h":109.4384570771,"l":107.8631900005,"c":108.4983709159,"v":453476.8520151073,"t":1714600800}
+{"o":108.4983709159,"h":109.9512314465,"l":108.1367719241,"c":109.550668158,"v":402365.107284517,"t":1714604400}
+{"o":109.550668158,"h":109.8516061982,"l":106.6899563751,"c":106.9541119296,"v":466324.753738632,"t":1714608000}
+{"o":106.9541119296,"h":107.444898957,"l":105.0124253122,"c":105.5230941354,"v":449956.6208900909,"t":1714611600}
+{"o":105.5230941354,"h":106.2442860724,"l":104.7102846301,"c":105.464420276,"v":401264.1687454149,"t":1714615200}
+{"o":105.464420276,"h":106.612025341,"l":105.3245535771,"c":105.8347988959,"v":417754.3727176984,"t":1714618800}
+{"o":105.8347988959,"h":106.6984156899,"l":105.0398318301,"c":105.4966318172,"v":358837.1808018787,"t":1714622400}
+{"o":105.4966318172,"h":105.6328236359,"l":104.3409819759,"c":105.4255098057,"v":337725.4835277227,"t":1714626000}
+{"o":105.4255098057,"h":106.1306995338,"l":105.2340966037,"c":105.6195023486,"v":288411.8783292546,"t":1714629600}
+{"o":105.6195023486,"h":108.5749444538,"l":105.4861478725,"c":106.9494771624,"v":380011.0506244995,"t":1714633200}
+{"o":106.9494771624,"h":109.0558658076,"l":106.7350402411,"c":108.557404345,"v":332732.7812544664,"t":1714636800}
+{"o":108.557404345,"h":108.9565792936,"l":107.8122981535,"c":108.7963035801,"v":306141.2176869152,"t":1714640400}
+{"o":108.7963035801,"h":110.2665795517,"l":108.091701683,"c":109.5018700265,"v":443706.6144340368,"t":1714644000}
+{"o":109.5018700265,"h":113.3311129251,"l":109.3601292512,"c":112.9207453857,"v":737239.4069069278,"t":1714647600}
+{"o":112.9207453857,"h":113.2668367169,"l":111.3815199884,"c":111.5513457772,"v":609911.3031814316,"t":1714651200}
+{"o":111.5513457772,"h":112.0431448587,"l":110.2953553211,"c":110.5878518489,"v":550225.4925060548,"t":1714654800}
+{"o":110.5878518489,"h":113.4169318614,"l":109.9796956755,"c":112.9370542042,"v":615826.1064128111,"t":1714658400}
+{"o":112.9370542042,"h":114.3940953379,"l":112.5866428822,"c":113.2581642354,"v":723134.7254298682,"t":1714662000}
+{"o":113.2581642354,"h":113.4165416249,"l":112.1636494626,"c":112.1683027767,"v":517399.5115420643,"t":1714665600}
+{"o":112.1683027767,"h":113.866419099,"l":111.9781851717,"c":113.2253382519,"v":519272.6762358466,"t":1714669200}
+{"o":113.2253382519,"h":113.6816159879,"l":112.185474707,"c":112.3203522081,"v":452208.7731800802,"t":1714672800}
+{"o":112.3203522081,"h":112.6473166387,"l":111.5452854268,"c":112.451863078,"v":403397.6233072513,"t":1714676400}
+{"o":112.451863078,"h":112.9904934237,"l":110.4161026713,"c":111.2478010795,"v":460959.4422545616,"t":1714680000}
+{"o":111.2478010795,"h":112.9949514542,"l":111.05749125,"c":112.8722500113,"v":522270.1463114295,"t":1714683600}
+{"o":112.8722500113,"h":114.591266937,"l":112.3212014125,"c":113.1037969855,"v":512476.5880383356,"t":1714687200}
+{"o":113.1037969855,"h":113.4684832757,"l":112.0148911502,"c":112.0734490624,"v":350058.141144991,"t":1714690800}
+{"o":112.0734490624,"h":113.3634191316,"l":111.3316145808,"c":112.3060977562,"v":400395.2434802645,"t":1714694400}
+{"o":112.3060977562,"h":115.0569877866,"l":112.1051294026,"c":113.6510953887,"v":485699.7601407592,"t":1714698000}
+{"o":113.6510953887,"h":115.4626794151,"l":113.3084668123,"c":113.7948098613,"v":479720.0360298718,"t":1714701600}
+{"o":113.7948098613,"h":115.2743950039,"l":113.7487551088,"c":114.8033073319,"v":498682.5422275321,"t":1714705200}
+{"o":114.8033073319,"h":115.3192523669,"l":113.8312130104,"c":114.0652941395,"v":458992.6997060739,"t":1714708800}
+{"o":114.0652941395,"h":114.7671402397,"l":113.1583449735,"c":113.460379789,"v":374817.6689112451,"t":1714712400}
+{"o":113.460379789,"h":113.6944889905,"l":112.5754130179,"c":112.8440963022,"v":304211.1991535303,"t":1714716000}
+{"o":112.8440963022,"h":113.4523154343,"l":111.3688768769,"c":111.7837452083,"v":319997.6435488557,"t":1714719600}
+{"o":111.7837452083,"h":112.9656918764,"l":111.3440971515,"c":111.9277767198,"v":320446.7957609891,"t":1714723200}
+{"o":111.9277767198,"h":113.3346150968,"l":111.5086759956,"c":112.8498495895,"v":299749.8503782786,"t":1714726800}
+{"o":112.8498495895,"h":113.1745658142,"l":110.9359503106,"c":111.7592055789,"v":308330.381411977,"t":1714730400}
+{"o":111.7592055789,"h":111.9242025771,"l":110.7195652078,"c":111.4652593848,"v":308307.1023793949,"t":1714734000}
+{"o":111.4652593848,"h":116.1216954157,"l":111.1209981595,"c":115.6233326645,"v":695946.4074173485,"t":1714737600}
+{"o":115.6233326645,"h":117.2915485263,"l":114.9966729698,"c":116.4271246405,"v":755889.1133652554,"t":1714741200}
+{"o":116.4271246405,"h":117.1973078498,"l":115.0250449521,"c":116.1564214707,"v":630261.8321933051,"t":1714744800}
+{"o":116.1564214707,"h":116.590784083,"l":114.7223180616,"c":115.6755448083,"v":460190.7521314292,"t":1714748400}
+{"o":115.6755448083,"h":116.58262995,"l":115.2370611241,"c":115.4293828232,"v":493504.4358118487,"t":1714752000}
+{"o":115.4293828232,"h":116.0629509285,"l":115.0022565213,"c":115.8332065136,"v":627327.0169965916,"t":1714755600}
+{"o":115.8332065136,"h":116.4034664989,"l":115.2397248917,"c":115.4583104026,"v":389127.5845787178,"t":1714759200}
+{"o":115.4583104026,"h":116.3647994734,"l":114.9025671519,"c":116.3467294255,"v":417539.1014505498,"t":1714762800}
+{"o":116.3467294255,"h":118.1721612317,"l":115.9470693512,"c":117.1385149879,"v":498965.0933504321,"t":1714766400}
+{"o":117.1385149879,"h":117.6508999359,"l":116.1020117214,"c":116.5971352292,"v":384260.3505796412,"t":1714770000}
+{"o":116.5971352292,"h":117.2742811257,"l":116.3850051094,"c":116.8689817158,"v":363913.705139551,"t":1714773600}
+{"o":116.8689817158,"h":118.1806974228,"l":116.7047726631,"c":117.1068600993,"v":465364.7850509844,"t":1714777200}
+{"o":117.1068600993,"h":118.1198643455,"l":116.8757266113,"c":117.5544941205,"v":443544.2379762914,"t":1714780800}
+{"o":117.5544941205,"h":118.0179891886,"l":116.720865854,"c":116.8651027987,"v":419653.1424857898,"t":1714784400}
+{"o":116.8651027987,"h":117.3456932209,"l":115.8691223616,"c":117.0081329957,"v":386324.2571682443,"t":1714788000}
+{"o":117.0081329957,"h":117.885164549,"l":116.8556023685,"c":117.5237721804,"v":328174.4511563688,"t":1714791600}
+{"o":117.5237721804,"h":119.2541996451,"l":117.3779039736,"c":118.5244243255,"v":377658.4119822931,"t":1714795200}
+{"o":118.5244243255,"h":118.7354221737,"l":117.4444353343,"c":118.2259906192,"v":371071.2779672759,"t":1714798800}
+{"o":118.2259906192,"h":118.500587106,"l":117.2808896558,"c":117.3755347715,"v":291445.3713797626,"t":1714802400}
+{"o":117.3755347715,"h":117.7550495674,"l":117.0332136198,"c":117.2726702173,"v":306176.7217458256,"t":1714806000}
+{"o":117.2726702173,"h":118.3598545488,"l":117.1459240685,"c":118.1106393203,"v":313730.1703833897,"t":1714809600}
+{"o":118.1106393203,"h":118.3656276141,"l":117.6031223837,"c":118.0833272408,"v":299069.4350295624,"t":1714813200}
+{"o":118.0833272408,"h":121.4629635712,"l":117.5869367099,"c":121.2391027605,"v":405268.9500684027,"t":1714816800}
+{"o":121.2391027605,"h":121.4427047742,"l":118.9386633588,"c":119.2848846527,"v":556742.5064016241,"t":1714820400}
+{"o":119.2848846527,"h":120.6211725857,"l":118.9860725794,"c":120.611934492,"v":470833.6841520905,"t":1714824000}
+{"o":120.611934492,"h":120.8305751214,"l":118.7041244306,"c":119.6679851222,"v":446061.7080981859,"t":1714827600}
+{"o":119.6679851222,"h":121.3811385729,"l":118.8116156262,"c":119.4575371284,"v":468311.0749306729,"t":1714831200}
+{"o":119.4575371284,"h":119.792043997,"l":118.5117742401,"c":119.122633636,"v":401917.4848006013,"t":1714834800}
+{"o":119.122633636,"h":119.7260232187,"l":118.3047127085,"c":119.5718416185,"v":417499.0338032331,"t":1714838400}
+{"o":119.5718416185,"h":119.6996514865,"l":118.3288891664,"c":119.1853078285,"v":468476.0872005747,"t":1714842000}
+{"o":119.1853078285,"h":120.12840004,"l":118.6998084703,"c":119.5961337577,"v":429373.0297789203,"t":1714845600}
+{"o":119.5961337577,"h":120.2257811217,"l":119.3523059171,"c":120.1010551162,"v":327811.6892363299,"t":1714849200}
+{"o":120.1010551162,"h":120.4910547003,"l":119.6366082001,"c":119.8503543279,"v":354236.2936798496,"t":1714852800}
+{"o":119.8503543279,"h":120.4370624889,"l":118.7723508975,"c":119.3072598038,"v":329599.0301711498,"t":1714856400}
+{"o":119.3072598038,"h":119.6088985403,"l":118.748829217,"c":118.8976608302,"v":284262.3791072576,"t":1714860000}
+{"o":118.8976608302,"h":119.3966776486,"l":118.7601261581,"c":118.9729600447,"v":292788.1923285868,"t":1714863600}
+{"o":118.9729600447,"h":119.9302447233,"l":117.558365427,"c":118.2073408337,"v":427229.0478893737,"t":1714867200}
+{"o":118.2073408337,"h":118.4992967635,"l":116.6093248525,"c":117.7438757479,"v":450886.2863941264,"t":1714870800}
+{"o":117.7438757479,"h":118.5636881453,"l":117.5745569306,"c":117.6819199388,"v":328084.5527354429,"t":1714874400}
+{"o":117.6819199388,"h":117.8816261168,"l":116.7689988122,"c":117.7650954878,"v":287835.6182495467,"t":1714878000}
+{"o":117.7650954878,"h":118.0431886079,"l":117.3509116756,"c":117.8610443328,"v":286049.6381275433,"t":1714881600}
+{"o":117.8610443328,"h":118.9260500773,"l":117.4479442803,"c":117.7228806157,"v":426084.2900899179,"t":1714885200}
+{"o":117.7228806157,"h":118.4062846209,"l":117.3755625612,"c":117.7678325454,"v":422516.5943698511,"t":1714888800}
+{"o":117.7678325454,"h":119.0625767969,"l":117.562893252,"c":118.6374822226,"v":369223.1625599678,"t":1714892400}
+{"o":118.6374822226,"h":119.526848888,"l":118.3123480129,"c":118.8252839749,"v":365558.1285414526,"t":1714896000}
+{"o":118.8252839749,"h":118.9467391583,"l":118.1555874868,"c":118.7070006412,"v":290831.641865888,"t":1714899600}
+{"o":118.7070006412,"h":119.0900604862,"l":118.2258085385,"c":118.9631635596,"v":258190.9399871685,"t":1714903200}
+{"o":118.9631635596,"h":119.5601811759,"l":118.5937168468,"c":119.4214586417,"v":236577.3071969306,"t":1714906800}
+{"o":119.4214586417,"h":119.65520654,"l":118.6630526159,"c":118.832744672,"v":319476.8360548702,"t":1714910400}
+{"o":118.832744672,"h":120.0640411514,"l":118.3530364062,"c":119.641076749,"v":367547.3486291084,"t":1714914000}
+{"o":119.641076749,"h":120.5659337899,"l":118.7437064046,"c":120.404064421,"v":363148.9596290379,"t":1714917600}
+{"o":120.404064421,"h":120.5331388367,"l":119.7132971995,"c":120.0918504412,"v":421378.1769011546,"t":1714921200}
+{"o":120.0918504412,"h":120.416721276,"l":119.3228731531,"c":119.8505950771,"v":389583.3557462874,"t":1714924800}
+{"o":119.8505950771,"h":120.6848256975,"l":119.3799416474,"c":119.5430874696,"v":424451.6256224328,"t":1714928400}
+{"o":119.5430874696,"h":119.7304894867,"l":118.6812938553,"c":118.9901183231,"v":468066.162104828,"t":1714932000}
+{"o":118.9901183231,"h":119.5067555149,"l":118.6308416441,"c":118.97506532,"v":425009.6091520548,"t":1714935600}
+{"o":118.97506532,"h":119.0015765414,"l":118.0063450963,"c":118.4835191539,"v":431124.9541561119,"t":1714939200}
+{"o":118.4835191539,"h":118.7010066927,"l":117.8753726404,"c":118.6064203609,"v":348622.0432974086,"t":1714942800}
+{"o":118.6064203609,"h":118.6870735941,"l":117.8483063323,"c":118.3029830402,"v":420557.0697962043,"t":1714946400}
+{"o":118.3029830402,"h":119.196516172,"l":118.1796912799,"c":118.7114197283,"v":367373.8126512507,"t":1714950000}
+{"o":118.7114197283,"h":120.0082633744,"l":118.4370036677,"c":119.7674330694,"v":340117.0885541415,"t":1714953600}
+{"o":119.7674330694,"h":120.6835989324,"l":119.3708428854,"c":119.5839186874,"v":458883.45572194,"t":1714957200}
+{"o":119.5839186874,"h":120.3234901891,"l":118.9130174683,"c":119.0321987888,"v":393984.5241281788,"t":1714960800}
+{"o":119.0321987888,"h":119.3896482602,"l":118.4308703125,"c":119.178285101,"v":345244.7725977123,"t":1714964400}
+{"o":119.178285101,"h":120.8940534578,"l":118.8478853673,"c":120.4838817819,"v":366724.0709934985,"t":1714968000}
+{"o":120.4838817819,"h":121.3632204468,"l":119.9352363792,"c":121.1161768751,"v":358439.0234044139,"t":1714971600}
+{"o":121.1161768751,"h":122.842241025,"l":120.8518127229,"c":121.1980364909,"v":380736.7277150555,"t":1714975200}
+{"o":121.1980364909,"h":121.8480009976,"l":120.3012339966,"c":121.092137371,"v":334369.5005666344,"t":1714978800}
+{"o":121.092137371,"h":125.966726188,"l":121.092137371,"c":125.7578199097,"v":624812.1895624319,"t":1714982400}
+{"o":125.7578199097,"h":127.4389884166,"l":125.6655272577,"c":127.2528684316,"v":560916.7523568112,"t":1714986000}
+{"o":127.2528684316,"h":127.7969294008,"l":123.5495411158,"c":124.2520293077,"v":545914.3828620187,"t":1714989600}
+{"o":124.2520293077,"h":125.9959794141,"l":124.1583326014,"c":125.4384901031,"v":532148.6393963469,"t":1714993200}
+{"o":125.4384901031,"h":125.8886915254,"l":122.0115342934,"c":122.9985867407,"v":532110.7868335226,"t":1714996800}
+{"o":122.9985867407,"h":125.8741621203,"l":122.6126536321,"c":125.1752272504,"v":650113.0899887944,"t":1715000400}
+{"o":125.1752272504,"h":127.2280710366,"l":124.1844901085,"c":124.3326533816,"v":569080.959615125,"t":1715004000}
+{"o":124.3326533816,"h":125.8806916075,"l":122.9393449203,"c":125.3446496996,"v":576902.5454170466,"t":1715007600}
+{"o":125.3446496996,"h":125.5942300601,"l":123.1867763044,"c":123.531583654,"v":467998.854712869,"t":1715011200}
+{"o":123.531583654,"h":124.8994273472,"l":122.1460476381,"c":123.2435565303,"v":535972.3486341262,"t":1715014800}
+{"o":123.2435565303,"h":124.9159857822,"l":123.0847537334,"c":124.587590702,"v":509579.4636566814,"t":1715018400}
+{"o":124.587590702,"h":124.9480926799,"l":122.9973959009,"c":124.9164897388,"v":565931.7373895682,"t":1715022000}
+{"o":124.9164897388,"h":126.4008246195,"l":124.3437807635,"c":125.8155705803,"v":459458.7528509038,"t":1715025600}
+{"o":125.8155705803,"h":126.8619514199,"l":125.5175767327,"c":126.7037074804,"v":402172.4802217617,"t":1715029200}
+{"o":126.7037074804,"h":126.7628993849,"l":125.563280093,"c":125.9210180893,"v":364815.0878557929,"t":1715032800}
+{"o":125.9210180893,"h":125.9210180893,"l":124.2065642018,"c":124.4812055662,"v":346424.8445139198,"t":1715036400}
+{"o":124.4812055662,"h":125.9467180983,"l":123.7660856619,"c":125.0407620053,"v":427201.3747222261,"t":1715040000}
+{"o":125.0407620053,"h":129.169686989,"l":124.8024445206,"c":128.281822721,"v":497862.6341972569,"t":1715043600}
+{"o":128.281822721,"h":128.6970292011,"l":127.017986304,"c":127.7204632747,"v":398426.8493539892,"t":1715047200}
+{"o":127.7204632747,"h":127.8011932521,"l":123.1160049201,"c":125.3601788192,"v":526407.6724289489,"t":1715050800}
+{"o":125.3601788192,"h":126.9342135256,"l":125.2401999687,"c":126.2617159965,"v":375117.2383624504,"t":1715054400}
+{"o":126.2617159965,"h":126.9276997155,"l":125.3802812202,"c":126.2457941735,"v":375575.2997115566,"t":1715058000}
+{"o":126.2457941735,"h":126.6484602755,"l":124.7219777494,"c":125.6513009512,"v":345721.9757222963,"t":1715061600}
+{"o":125.6513009512,"h":127.2969406969,"l":125.1060321782,"c":126.4038205821,"v":501574.3079153833,"t":1715065200}
+{"o":126.4038205821,"h":129.4045530134,"l":126.0984519942,"c":128.9386358266,"v":533121.7915434522,"t":1715068800}
+{"o":128.9386358266,"h":129.7855887614,"l":128.1038329485,"c":128.1769267649,"v":375041.4667878007,"t":1715072400}
+{"o":128.1769267649,"h":128.5750823153,"l":126.9487834435,"c":127.7727472308,"v":343162.5302736011,"t":1715076000}
+{"o":127.7727472308,"h":127.9949977914,"l":126.0736118575,"c":126.1824461758,"v":375526.2595364002,"t":1715079600}
+{"o":126.1824461758,"h":126.8825079796,"l":125.5901805892,"c":126.5579843064,"v":455004.3521746921,"t":1715083200}
+{"o":126.5579843064,"h":126.8016109593,"l":124.3975779083,"c":124.8787971999,"v":519163.7833568929,"t":1715086800}
+{"o":124.8787971999,"h":126.9781494304,"l":123.9751297184,"c":126.8598011039,"v":547265.3941764049,"t":1715090400}
+{"o":126.8598011039,"h":128.0225242813,"l":125.5950010783,"c":126.0309669983,"v":469050.8972053264,"t":1715094000}
+{"o":126.0309669983,"h":126.680371401,"l":125.1210246903,"c":126.3834041078,"v":417348.4739622694,"t":1715097600}
+{"o":126.3834041078,"h":126.4134858332,"l":124.419228713,"c":124.8772717965,"v":404220.9737218165,"t":1715101200}
+{"o":124.8772717965,"h":125.0513207185,"l":122.7590009037,"c":123.5880508023,"v":563290.4642661726,"t":1715104800}
+{"o":123.5880508023,"h":123.6931289049,"l":122.7717406786,"c":123.1485639617,"v":454371.2051866875,"t":1715108400}
+{"o":123.1485639617,"h":124.1419238279,"l":122.8563449275,"c":123.2973869827,"v":515041.4004053295,"t":1715112000}
+{"o":123.2973869827,"h":123.962610878,"l":121.962151455,"c":122.9240571332,"v":529203.9030004516,"t":1715115600}
+{"o":122.9240571332,"h":123.2093586605,"l":121.8304720123,"c":122.1049517316,"v":698453.710698124,"t":1715119200}
+{"o":122.1049517316,"h":122.2469960969,"l":120.3860449591,"c":120.5116153638,"v":589338.2681627488,"t":1715122800}
+{"o":120.5116153638,"h":121.8636126932,"l":119.9351082253,"c":121.456930084,"v":609252.9020813246,"t":1715126400}
+{"o":121.456930084,"h":121.6427200605,"l":120.5307177796,"c":120.9585441519,"v":397172.2043838434,"t":1715130000}
+{"o":120.9585441519,"h":122.11999331,"l":120.8612925409,"c":121.5192842474,"v":304340.2679928442,"t":1715133600}
+{"o":121.5192842474,"h":121.8596231096,"l":120.6986393969,"c":121.7263397419,"v":318264.2413967191,"t":1715137200}
+{"o":121.7263397419,"h":121.9515664197,"l":119.2852792362,"c":119.9716537781,"v":332554.0686371057,"t":1715140800}
+{"o":119.9716537781,"h":120.479072126,"l":119.1331486964,"c":119.8364556407,"v":288883.1427738823,"t":1715144400}
+{"o":119.8364556407,"h":120.7419849907,"l":118.668225482,"c":120.1449078783,"v":356945.2170251821,"t":1715148000}
+{"o":120.1449078783,"h":120.746110976,"l":118.7312110731,"c":119.239245342,"v":323461.7282106723,"t":1715151600}
+{"o":119.239245342,"h":119.7161892183,"l":118.3794041704,"c":119.3307881625,"v":302415.3882922888,"t":1715155200}
+{"o":119.3307881625,"h":119.4658797469,"l":117.8390139438,"c":118.7966022472,"v":308254.6861022878,"t":1715158800}
+{"o":118.7966022472,"h":119.5563986763,"l":118.5113450676,"c":119.3860914574,"v":301202.8460172991,"t":1715162400}
+{"o":119.3860914574,"h":119.5923218893,"l":117.9297980198,"c":118.3096539522,"v":297805.2088065891,"t":1715166000}
+{"o":118.3096539522,"h":119.0613347259,"l":117.5941217182,"c":118.6111747245,"v":343455.1707797204,"t":1715169600}
+{"o":118.6111747245,"h":120.3265068022,"l":117.8987134669,"c":120.2874937656,"v":460116.3459384816,"t":1715173200}
+{"o":120.2874937656,"h":121.2542190792,"l":119.6424876596,"c":120.3456957885,"v":457947.0875897458,"t":1715176800}
+{"o":120.3456957885,"h":120.6830561196,"l":117.9471083321,"c":118.678356316,"v":453060.2499434588,"t":1715180400}
+{"o":118.678356316,"h":118.9268412687,"l":117.7359657763,"c":118.9237359893,"v":344507.8811347493,"t":1715184000}
+{"o":118.9237359893,"h":119.6453858027,"l":118.8271286371,"c":119.2190652959,"v":344123.8278751477,"t":1715187600}
+{"o":119.2190652959,"h":121.4072125327,"l":119.080015977,"c":119.671543824,"v":424919.6785420762,"t":1715191200}
+{"o":119.671543824,"h":120.2422747014,"l":117.9935641686,"c":118.5247491263,"v":415195.119447165,"t":1715194800}
+{"o":118.5247491263,"h":118.8479420278,"l":113.5395948421,"c":114.8539268264,"v":616319.2126623176,"t":1715198400}
+{"o":114.8539268264,"h":115.7904218848,"l":113.9864535754,"c":114.9688997674,"v":512229.9639737547,"t":1715202000}
+{"o":114.9688997674,"h":115.9313321876,"l":114.5127056805,"c":115.219652044,"v":484147.4005973821,"t":1715205600}
+{"o":115.219652044,"h":116.2017032211,"l":114.8438193471,"c":115.7452883713,"v":401475.9881985707,"t":1715209200}
+{"o":115.7452883713,"h":117.0625211631,"l":115.554167297,"c":116.7181429309,"v":389657.6157482362,"t":1715212800}
+{"o":116.7181429309,"h":117.623319725,"l":116.5811326345,"c":117.5141869438,"v":409630.311228631,"t":1715216400}
+{"o":117.5141869438,"h":118.0075744859,"l":116.8924373942,"c":117.3946871798,"v":344788.128781679,"t":1715220000}
+{"o":117.3946871798,"h":117.7955769318,"l":116.5564756187,"c":117.3128223536,"v":303542.4584599108,"t":1715223600}
+{"o":117.3128223536,"h":117.8930408178,"l":116.9181390709,"c":117.0916072237,"v":270630.1947041305,"t":1715227200}
+{"o":117.0916072237,"h":118.1196683866,"l":116.9687984605,"c":117.6648832447,"v":345202.7805582262,"t":1715230800}
+{"o":117.6648832447,"h":118.7454878795,"l":117.5734783175,"c":117.9933297267,"v":356294.1879048076,"t":1715234400}
+{"o":117.9933297267,"h":118.4058277113,"l":116.1813045493,"c":116.574788243,"v":349580.5090636568,"t":1715238000}
+{"o":116.574788243,"h":117.1825286215,"l":116.3210011946,"c":117.0690262538,"v":349789.9725049119,"t":1715241600}
+{"o":117.0690262538,"h":117.2488452476,"l":115.4168644969,"c":116.2946394999,"v":340954.8042085954,"t":1715245200}
+{"o":116.2946394999,"h":116.3842753389,"l":114.5849012844,"c":114.7022538692,"v":344351.7506543969,"t":1715248800}
+{"o":114.7022538692,"h":116.5972010807,"l":114.5086844853,"c":116.2219837713,"v":311692.7062223708,"t":1715252400}
+{"o":116.2219837713,"h":117.5631096481,"l":116.1945408632,"c":117.4142575673,"v":343410.5703653518,"t":1715256000}
+{"o":117.4142575673,"h":117.8171856102,"l":115.2423852809,"c":116.3534695192,"v":469178.4496445601,"t":1715259600}
+{"o":116.3534695192,"h":117.9481175379,"l":116.043066272,"c":117.9481175379,"v":469479.4502180403,"t":1715263200}
+{"o":117.9481175379,"h":120.4415714238,"l":117.5707942429,"c":119.2262196602,"v":584144.2167346022,"t":1715266800}
+{"o":119.2262196602,"h":121.0712280106,"l":118.9594659076,"c":119.0096229525,"v":675373.0211469348,"t":1715270400}
+{"o":119.0096229525,"h":120.0226359519,"l":118.6652334727,"c":119.4499214603,"v":490121.0745568222,"t":1715274000}
+{"o":119.4499214603,"h":120.3832098939,"l":119.2064241725,"c":120.2626529296,"v":382738.5580845539,"t":1715277600}
+{"o":120.2626529296,"h":122.9852797228,"l":120.2314754639,"c":122.9518039884,"v":479177.4391361112,"t":1715281200}
+{"o":122.9518039884,"h":123.4363457923,"l":121.5418745524,"c":122.3812931251,"v":483544.5672318619,"t":1715284800}
+{"o":122.3812931251,"h":122.8693728029,"l":121.8031017814,"c":122.5179675963,"v":410855.049953994,"t":1715288400}
+{"o":122.5179675963,"h":124.9321410423,"l":122.2664512569,"c":124.6425747138,"v":559954.0256779902,"t":1715292000}
+{"o":124.6425747138,"h":124.8682155163,"l":123.1252023235,"c":124.2636206594,"v":574002.39287333,"t":1715295600}
+{"o":124.2636206594,"h":124.8851138978,"l":123.1593785557,"c":123.7512730157,"v":441369.0159768692,"t":1715299200}
+{"o":123.7512730157,"h":125.8656773278,"l":123.1981971227,"c":124.9590496221,"v":437209.4185780328,"t":1715302800}
+{"o":124.9590496221,"h":125.2537995341,"l":124.2920667843,"c":125.04304704,"v":373993.9049992645,"t":1715306400}
+{"o":125.04304704,"h":125.7472111589,"l":124.4080549758,"c":125.3342578454,"v":404222.6516211085,"t":1715310000}
+{"o":125.3342578454,"h":125.9908778487,"l":124.9459041091,"c":125.149925177,"v":355890.9324828736,"t":1715313600}
+{"o":125.149925177,"h":125.4913147911,"l":123.9487708832,"c":124.7305825451,"v":305113.884409471,"t":1715317200}
+{"o":124.7305825451,"h":126.3882168308,"l":124.4144545547,"c":126.1092558278,"v":307096.2170273267,"t":1715320800}
+{"o":126.1092558278,"h":126.771968492,"l":125.5254954032,"c":125.7084138892,"v":363479.8299003546,"t":1715324400}
+{"o":125.7084138892,"h":125.8225837478,"l":124.8587829371,"c":125.5033699032,"v":327277.3411079944,"t":1715328000}
+{"o":125.5033699032,"h":125.8838433467,"l":124.7614951192,"c":125.4908636197,"v":318592.2364700197,"t":1715331600}
+{"o":125.4908636197,"h":125.6347711657,"l":124.6973353961,"c":125.4893841718,"v":268268.9800138279,"t":1715335200}
+{"o":125.4893841718,"h":126.4112024949,"l":124.5329192027,"c":126.2010811993,"v":343451.2175207256,"t":1715338800}
+{"o":126.2010811993,"h":126.4743164817,"l":124.7121123589,"c":124.8601907799,"v":354880.3079726796,"t":1715342400}
+{"o":124.8601907799,"h":125.1803403217,"l":124.1153565816,"c":124.5383978902,"v":352592.4540783046,"t":1715346000}
+{"o":124.5383978902,"h":124.8449223289,"l":118.7465956387,"c":120.0688496351,"v":753048.8596969417,"t":1715349600}
+{"o":120.0688496351,"h":121.0147248177,"l":118.5929990478,"c":119.7306271999,"v":726565.044123302,"t":1715353200}
+{"o":119.7306271999,"h":121.0475469311,"l":118.1890966649,"c":120.4833248407,"v":662879.9032905982,"t":1715356800}
+{"o":120.4833248407,"h":120.6995285977,"l":118.6749008189,"c":119.3469799232,"v":544721.8734545552,"t":1715360400}
+{"o":119.3469799232,"h":120.6951239377,"l":118.7487641891,"c":120.5423055851,"v":437735.0102969409,"t":1715364000}
+{"o":120.5423055851,"h":120.931618051,"l":119.3042644733,"c":119.8457635582,"v":397731.5884606814,"t":1715367600}
+{"o":119.8457635582,"h":120.5721973672,"l":118.8402608811,"c":119.0581304692,"v":389723.4159111074,"t":1715371200}
+{"o":119.0581304692,"h":119.8048057871,"l":118.7333481903,"c":119.2729609267,"v":392869.4577308054,"t":1715374800}
+{"o":119.2729609267,"h":119.4219565639,"l":117.7664520972,"c":118.7884611491,"v":393019.2853276701,"t":1715378400}
+{"o":118.7884611491,"h":119.4588998918,"l":118.7293688388,"c":118.994163867,"v":344300.0769030691,"t":1715382000}
+{"o":118.994163867,"h":119.5705708353,"l":118.2007760775,"c":118.9493881964,"v":349659.7807041552,"t":1715385600}
+{"o":118.9493881964,"h":120.3251381152,"l":118.6693960633,"c":118.9240659356,"v":364446.4443478187,"t":1715389200}
+{"o":118.9240659356,"h":119.1484971439,"l":108.4656042078,"c":109.2261002445,"v":358752.922176587,"t":1715392800}
+{"o":109.2261002445,"h":109.3873413312,"l":108.3664654344,"c":108.606820662,"v":318550.1162262142,"t":1715396400}
+{"o":108.606820662,"h":109.6267252227,"l":108.5191394716,"c":109.3632490524,"v":293091.3233576415,"t":1715400000}
+{"o":109.3632490524,"h":110.1776461109,"l":109.2849957609,"c":109.9277147013,"v":277178.6750143992,"t":1715403600}
+{"o":109.9277147013,"h":110.7077954786,"l":109.701422707,"c":110.0283290138,"v":291318.6376188911,"t":1715407200}
+{"o":110.0283290138,"h":110.371617992,"l":109.6643840702,"c":110.1607659087,"v":261510.0558959276,"t":1715410800}
+{"o":110.1607659087,"h":110.2260147697,"l":108.88101095,"c":108.9311985877,"v":280809.2245714928,"t":1715414400}
+{"o":108.9311985877,"h":109.6610934174,"l":108.8094522734,"c":109.6421758301,"v":274723.6995988901,"t":1715418000}
+{"o":109.6421758301,"h":109.6550646515,"l":108.6269134154,"c":108.9500707669,"v":302627.3224450229,"t":1715421600}
+{"o":108.9500707669,"h":109.2859757769,"l":108.1756157548,"c":108.9206445579,"v":294762.1935050387,"t":1715425200}
+{"o":108.9206445579,"h":109.6732032623,"l":108.7150636381,"c":109.1657059294,"v":269486.487145887,"t":1715428800}
+{"o":109.1657059294,"h":109.9089955455,"l":108.8588143929,"c":109.6856895025,"v":309485.9592544468,"t":1715432400}
+{"o":109.6856895025,"h":109.9630826944,"l":109.196539695,"c":109.5246045921,"v":310907.5434033118,"t":1715436000}
+{"o":109.5246045921,"h":111.0975374567,"l":109.1476345754,"c":110.0778455304,"v":446013.522143317,"t":1715439600}
+{"o":110.0778455304,"h":110.8249903983,"l":109.8123421283,"c":110.0625076535,"v":386841.5958999601,"t":1715443200}
+{"o":110.0625076535,"h":110.3301284139,"l":109.5493556748,"c":110.1005713418,"v":333766.6401159191,"t":1715446800}
+{"o":110.1005713418,"h":110.8779745641,"l":110.0533174351,"c":110.574293399,"v":317281.1584194887,"t":1715450400}
+{"o":110.574293399,"h":110.8162753,"l":110.2368102089,"c":110.7232726967,"v":312572.5174739981,"t":1715454000}
+{"o":110.7232726967,"h":110.7782106606,"l":109.7551379374,"c":110.3408550584,"v":280194.5330636766,"t":1715457600}
+{"o":110.3408550584,"h":110.3834823574,"l":109.8286836347,"c":110.0598526482,"v":291683.9622001456,"t":1715461200}
+{"o":110.0598526482,"h":110.3765051537,"l":109.6629710474,"c":110.2154010496,"v":320055.8480727206,"t":1715464800}
+{"o":110.2154010496,"h":110.5334767599,"l":109.6762000551,"c":109.8952287178,"v":268072.6515699894,"t":1715468400}
+{"o":109.8952287178,"h":110.6575309101,"l":109.6891964433,"c":110.0212476063,"v":292336.616647299,"t":1715472000}
+{"o":110.0212476063,"h":110.539855926,"l":109.9477980602,"c":110.0624451064,"v":271844.9122333144,"t":1715475600}
+{"o":110.0624451064,"h":111.0260324314,"l":109.9944274214,"c":110.7924669687,"v":273735.8075436554,"t":1715479200}
+{"o":110.7924669687,"h":110.9540264445,"l":110.4472107074,"c":110.6359356482,"v":238819.2859027353,"t":1715482800}
+{"o":110.6359356482,"h":111.5638796984,"l":110.4935805889,"c":111.1748737098,"v":291218.640190131,"t":1715486400}
+{"o":111.1748737098,"h":111.5083329907,"l":110.9244332821,"c":111.49698902,"v":250808.5818561855,"t":1715490000}
+{"o":111.49698902,"h":111.646973599,"l":110.5218979419,"c":110.7437411953,"v":289996.6323566009,"t":1715493600}
+{"o":110.7437411953,"h":110.9551982728,"l":108.6636948046,"c":108.9979462124,"v":388961.8917677741,"t":1715497200}
+{"o":108.9979462124,"h":109.641296193,"l":108.7510167574,"c":109.4726537344,"v":253349.12992138,"t":1715500800}
+{"o":109.4726537344,"h":110.7765354246,"l":109.2306811301,"c":110.5873838968,"v":265840.8749904639,"t":1715504400}
+{"o":110.5873838968,"h":111.6019328578,"l":110.5248632944,"c":110.9827839366,"v":274132.7357203055,"t":1715508000}
+{"o":110.9827839366,"h":111.1063243566,"l":110.5449653124,"c":110.7164698697,"v":264213.7261721221,"t":1715511600}
+{"o":110.7164698697,"h":111.1615120149,"l":110.592712439,"c":110.8844271099,"v":315928.0102837365,"t":1715515200}
+{"o":110.8844271099,"h":110.9720056558,"l":110.3772916805,"c":110.7590432866,"v":349105.2101901005,"t":1715518800}
+{"o":110.7590432866,"h":110.9967092527,"l":109.8979092576,"c":110.1766961914,"v":332227.2557898767,"t":1715522400}
+{"o":110.1766961914,"h":110.955330974,"l":109.90090043,"c":110.8252298022,"v":340215.9091850948,"t":1715526000}
+{"o":110.8252298022,"h":111.6812803316,"l":110.5567377835,"c":110.7077310405,"v":422027.8781535079,"t":1715529600}
+{"o":110.7077310405,"h":111.0276749911,"l":110.1643326106,"c":110.8285630191,"v":363596.668764341,"t":1715533200}
+{"o":110.8285630191,"h":111.1935788451,"l":110.6407830092,"c":110.7164320225,"v":346629.6630489366,"t":1715536800}
+{"o":110.7164320225,"h":110.8665484233,"l":110.4088130875,"c":110.640649524,"v":350794.5896104457,"t":1715540400}
+{"o":110.640649524,"h":110.8388869389,"l":110.1474200699,"c":110.4044463412,"v":388813.6367901759,"t":1715544000}
+{"o":110.4044463412,"h":110.4853340589,"l":108.8907696854,"c":109.7217493386,"v":399380.0778048727,"t":1715547600}
+{"o":109.7217493386,"h":109.7887949321,"l":109.163268835,"c":109.2387270138,"v":375065.8519005225,"t":1715551200}
+{"o":109.2387270138,"h":109.8276085857,"l":109.101703949,"c":109.4737951261,"v":329453.3073847858,"t":1715554800}
+{"o":109.4737951261,"h":111.2968641999,"l":109.4561424928,"c":110.7687375715,"v":503105.7299349873,"t":1715558400}
+{"o":110.7687375715,"h":110.9026083639,"l":108.5644222673,"c":109.1712587878,"v":450888.8313444577,"t":1715562000}
+{"o":109.1712587878,"h":109.2860494382,"l":106.7327948508,"c":107.1925232614,"v":655963.0884570107,"t":1715565600}
+{"o":107.1925232614,"h":107.2268187928,"l":105.5682757994,"c":106.8301949655,"v":659325.0597923658,"t":1715569200}
+{"o":106.8301949655,"h":106.9230696106,"l":105.2200117631,"c":105.7878041444,"v":453713.8596627527,"t":1715572800}
+{"o":105.7878041444,"h":106.3415906704,"l":105.1869081673,"c":105.4860998933,"v":356944.2161047378,"t":1715576400}
+{"o":105.4860998933,"h":108.046480098,"l":105.4040921801,"c":107.7027009289,"v":362774.7984949995,"t":1715580000}
+{"o":107.7027009289,"h":109.8896031263,"l":107.4974668081,"c":109.538200394,"v":445325.3933831414,"t":1715583600}
+{"o":109.538200394,"h":111.0319543448,"l":109.538200394,"c":110.3835838629,"v":621341.4174859101,"t":1715587200}
+{"o":110.3835838629,"h":112.4436126526,"l":110.348582105,"c":111.4472931478,"v":442881.0552409961,"t":1715590800}
+{"o":111.4472931478,"h":111.5427792395,"l":109.9812373924,"c":110.8395682073,"v":390956.3822397364,"t":1715594400}
+{"o":110.8395682073,"h":111.5965960747,"l":110.2737419253,"c":111.1661868814,"v":410748.2948166158,"t":1715598000}
+{"o":111.1661868814,"h":111.7172228697,"l":110.4776082535,"c":111.3476135691,"v":468469.4441618115,"t":1715601600}
+{"o":111.3476135691,"h":111.6052042396,"l":110.6307169698,"c":110.9747346434,"v":614021.5225310411,"t":1715605200}
+{"o":110.9747346434,"h":112.4423133577,"l":110.9347792669,"c":111.1644989226,"v":929141.4090129653,"t":1715608800}
+{"o":111.1644989226,"h":113.1261751734,"l":111.1025432791,"c":112.4391745301,"v":1034825.166078336,"t":1715612400}
+{"o":112.4391745301,"h":115.2100478271,"l":112.2604943318,"c":114.20480611,"v":992938.1415474403,"t":1715616000}
+{"o":114.20480611,"h":114.4654798501,"l":111.8691465238,"c":112.5063026042,"v":857442.6338208674,"t":1715619600}
+{"o":112.5063026042,"h":112.7944259494,"l":111.2115931785,"c":112.7026149242,"v":593828.185373549,"t":1715623200}
+{"o":112.7026149242,"h":113.8009035169,"l":112.228688964,"c":113.5209189023,"v":616263.6282233739,"t":1715626800}
+{"o":113.5209189023,"h":114.1791204421,"l":112.7232348119,"c":113.5406980107,"v":546505.2797048964,"t":1715630400}
+{"o":113.5406980107,"h":114.0263520418,"l":112.424677504,"c":112.7652209826,"v":551870.2998295145,"t":1715634000}
+{"o":112.7652209826,"h":113.0430727299,"l":111.9875713072,"c":112.1060191229,"v":472709.8709095781,"t":1715637600}
+{"o":112.1060191229,"h":113.1817677561,"l":111.8704309632,"c":112.6739010403,"v":424769.4930432343,"t":1715641200}
+{"o":112.6739010403,"h":113.1626977243,"l":111.4120390144,"c":112.0359187362,"v":509449.0233206305,"t":1715644800}
+{"o":112.0359187362,"h":113.0065395954,"l":111.76669981,"c":112.6263769861,"v":483979.4625117151,"t":1715648400}
+{"o":112.6263769861,"h":112.9844398523,"l":111.515530266,"c":111.8993952486,"v":468107.1761677035,"t":1715652000}
+{"o":111.8993952486,"h":112.0595008749,"l":111.1247107119,"c":111.5838856468,"v":469093.2812102757,"t":1715655600}
+{"o":111.5838856468,"h":112.9061428372,"l":111.572765476,"c":112.8872632627,"v":451758.3105898322,"t":1715659200}
+{"o":112.8872632627,"h":113.6924759749,"l":112.5442360118,"c":113.3254490326,"v":491946.2292394937,"t":1715662800}
+{"o":113.3254490326,"h":113.4049810614,"l":109.6532985702,"c":111.1219484578,"v":618345.0484559681,"t":1715666400}
+{"o":111.1219484578,"h":111.97091989,"l":111.0795354571,"c":111.7839316486,"v":488961.1316802422,"t":1715670000}
+{"o":111.7839316486,"h":111.8473852786,"l":110.8454846771,"c":111.4832494444,"v":401221.5785585782,"t":1715673600}
+{"o":111.4832494444,"h":112.4121094226,"l":111.294668547,"c":111.5164657438,"v":401686.0513075838,"t":1715677200}
+{"o":111.5164657438,"h":112.0510736382,"l":110.9060927375,"c":111.4439617849,"v":453318.8670091855,"t":1715680800}
+{"o":111.4439617849,"h":112.6048798224,"l":111.3491884945,"c":111.8537355918,"v":592569.766753123,"t":1715684400}
+{"o":111.8537355918,"h":113.2474923789,"l":111.1471666986,"c":111.872273645,"v":895206.7577724882,"t":1715688000}
+{"o":111.872273645,"h":112.1590157188,"l":110.0241695672,"c":110.1738186416,"v":754371.962138276,"t":1715691600}
+{"o":110.1738186416,"h":110.9577341198,"l":108.2533595887,"c":109.4871078073,"v":931292.8270683129,"t":1715695200}
+{"o":109.4871078073,"h":110.3190155708,"l":108.6777983648,"c":109.0087168987,"v":671124.4203702302,"t":1715698800}
+{"o":109.0087168987,"h":109.3953137052,"l":108.1540501778,"c":109.2132226389,"v":633885.3605786866,"t":1715702400}
+{"o":109.2132226389,"h":109.40143598,"l":108.4416647734,"c":109.0270202251,"v":627710.4568571154,"t":1715706000}
+{"o":109.0270202251,"h":109.84840022,"l":108.6854614742,"c":109.7444418487,"v":474504.42270574,"t":1715709600}
+{"o":109.7444418487,"h":110.3928204414,"l":109.5325335321,"c":109.7491916565,"v":422930.7975804906,"t":1715713200}
+{"o":109.7491916565,"h":109.7874987343,"l":108.9666076786,"c":109.1500852254,"v":406004.9362918552,"t":1715716800}
+{"o":109.1500852254,"h":109.5518041115,"l":108.6074442787,"c":109.324872625,"v":369766.6244503971,"t":1715720400}
+{"o":109.324872625,"h":109.354693251,"l":108.5292680503,"c":109.1334642531,"v":346739.8405308591,"t":1715724000}
+{"o":109.1334642531,"h":109.169472521,"l":108.2377318977,"c":108.365879797,"v":364432.013477605,"t":1715727600}
+{"o":108.365879797,"h":109.5477316262,"l":107.761639515,"c":108.1417096864,"v":550144.2441702305,"t":1715731200}
+{"o":108.1417096864,"h":109.3914107375,"l":107.9935574422,"c":109.0225203017,"v":461574.5209065326,"t":1715734800}
+{"o":109.0225203017,"h":109.3339340814,"l":108.6636313077,"c":109.135246326,"v":392859.6144369283,"t":1715738400}
+{"o":109.135246326,"h":110.0126661949,"l":109.0120145286,"c":109.8841563553,"v":436146.204674152,"t":1715742000}
+{"o":109.8841563553,"h":109.9904173135,"l":109.3704448201,"c":109.4503965536,"v":467372.2002346149,"t":1715745600}
+{"o":109.4503965536,"h":110.3087932809,"l":109.3976947426,"c":109.8891221423,"v":360652.976126046,"t":1715749200}
+{"o":109.8891221423,"h":110.3701520511,"l":109.2027190512,"c":109.7259696585,"v":447227.2675032784,"t":1715752800}
+{"o":109.7259696585,"h":110.3287927521,"l":109.3713932041,"c":110.1612464183,"v":383439.3207676162,"t":1715756400}
+{"o":110.1612464183,"h":110.4047373495,"l":109.5165936136,"c":110.0146163422,"v":486103.6127431504,"t":1715760000}
+{"o":110.0146163422,"h":111.4628216488,"l":109.2612346342,"c":110.721451286,"v":432049.4255788017,"t":1715763600}
+{"o":110.721451286,"h":111.2452922202,"l":110.2394197209,"c":110.3607509045,"v":455874.9282223766,"t":1715767200}
+{"o":110.3607509045,"h":110.6117615739,"l":109.2117391217,"c":110.0007944406,"v":460496.8169776751,"t":1715770800}
+{"o":110.0007944406,"h":114.2125405772,"l":109.6713186107,"c":113.617187637,"v":863557.5813790406,"t":1715774400}
+{"o":113.617187637,"h":116.7718528231,"l":113.1552244266,"c":115.2711927738,"v":926577.3726340171,"t":1715778000}
+{"o":115.2711927738,"h":116.8339649097,"l":114.8564487859,"c":116.2716256015,"v":742692.3973325553,"t":1715781600}
+{"o":116.2716256015,"h":117.624960228,"l":115.7307473394,"c":115.9945691494,"v":753805.7669785186,"t":1715785200}
+{"o":115.9945691494,"h":117.2008467999,"l":115.2144052839,"c":116.7910401611,"v":681396.1312388078,"t":1715788800}
+{"o":116.7910401611,"h":118.122083531,"l":116.5542468378,"c":117.3425152533,"v":547682.5105887373,"t":1715792400}
+{"o":117.3425152533,"h":118.2496078143,"l":116.4437169581,"c":117.605107691,"v":556142.3332652908,"t":1715796000}
+{"o":117.605107691,"h":118.4552950979,"l":116.8701656342,"c":118.3080948652,"v":594506.520990821,"t":1715799600}
+{"o":118.3080948652,"h":119.7216573666,"l":117.370803813,"c":119.5941165137,"v":740585.1138995027,"t":1715803200}
+{"o":119.5941165137,"h":119.8347198166,"l":118.5984515446,"c":118.8635484642,"v":543405.1429766141,"t":1715806800}
+{"o":118.8635484642,"h":119.548237789,"l":118.6580552501,"c":119.0073977109,"v":436242.06336692,"t":1715810400}
+{"o":119.0073977109,"h":121.2323287734,"l":118.843610018,"c":120.9787420791,"v":488436.4165132484,"t":1715814000}
+{"o":120.9787420791,"h":123.4892654748,"l":120.5057063889,"c":123.2965649847,"v":674239.4760804899,"t":1715817600}
+{"o":123.2965649847,"h":123.4863980266,"l":121.7557105424,"c":122.2907486038,"v":495936.8026717996,"t":1715821200}
+{"o":122.2907486038,"h":123.4512750385,"l":122.2376407597,"c":123.2074308916,"v":381973.9623028731,"t":1715824800}
+{"o":123.2074308916,"h":125.0583979766,"l":122.8796364231,"c":124.5338294361,"v":528501.1400530704,"t":1715828400}
+{"o":124.5338294361,"h":124.8076235105,"l":123.879011888,"c":124.3448790842,"v":488368.851223314,"t":1715832000}
+{"o":124.3448790842,"h":124.6515766572,"l":123.0840106287,"c":123.4106906267,"v":460536.4786057959,"t":1715835600}
+{"o":123.4106906267,"h":123.7333738584,"l":123.0236988232,"c":123.4218301716,"v":411394.6727132417,"t":1715839200}
+{"o":123.4218301716,"h":124.8501009496,"l":123.3207898285,"c":124.2378093767,"v":404444.6093061651,"t":1715842800}
+{"o":124.2378093767,"h":124.8312579507,"l":123.7044064789,"c":124.2882110143,"v":336815.3037276754,"t":1715846400}
+{"o":124.2882110143,"h":125.6838090848,"l":123.4596550862,"c":125.4012438542,"v":364974.0190602227,"t":1715850000}
+{"o":125.4012438542,"h":125.4396834747,"l":123.9742604025,"c":124.5192108273,"v":355954.8388290569,"t":1715853600}
+{"o":124.5192108273,"h":125.0835078915,"l":123.6770189795,"c":124.9527537999,"v":438521.5965831536,"t":1715857200}
+{"o":124.9527537999,"h":125.2193260288,"l":122.5400122251,"c":123.4386669972,"v":566458.7274980453,"t":1715860800}
+{"o":123.4386669972,"h":124.7408358418,"l":122.1023533965,"c":124.3275199661,"v":527644.0781802587,"t":1715864400}
+{"o":124.3275199661,"h":124.7522394547,"l":120.8534511328,"c":120.9924945636,"v":617589.867307995,"t":1715868000}
+{"o":120.9924945636,"h":122.89449824,"l":120.3237376607,"c":122.4470669139,"v":626507.7312772259,"t":1715871600}
+{"o":122.4470669139,"h":122.8668319795,"l":120.27728545,"c":120.6480304956,"v":649080.8332809574,"t":1715875200}
+{"o":120.6480304956,"h":121.7911099875,"l":119.4860977346,"c":121.6626630722,"v":650927.7118196537,"t":1715878800}
+{"o":121.6626630722,"h":122.4548835606,"l":120.7756854301,"c":121.8374386065,"v":479965.2209298758,"t":1715882400}
+{"o":121.8374386065,"h":122.4139965741,"l":121.3589033871,"c":121.3589033871,"v":465202.1267314267,"t":1715886000}
+{"o":121.3589033871,"h":121.6895064474,"l":120.6709721698,"c":121.2146363052,"v":398679.0501533505,"t":1715889600}
+{"o":121.2146363052,"h":121.6906682263,"l":120.6432878753,"c":121.3676019494,"v":371019.2407565154,"t":1715893200}
+{"o":121.3676019494,"h":121.6751328989,"l":120.1487595027,"c":121.2651418561,"v":381368.5287691443,"t":1715896800}
+{"o":121.2651418561,"h":121.8262567628,"l":120.8237219928,"c":121.6148672715,"v":342285.5393599485,"t":1715900400}
+{"o":121.6148672715,"h":123.895027728,"l":121.5047716695,"c":123.8931507177,"v":397507.9777182249,"t":1715904000}
+{"o":123.8931507177,"h":123.9486531965,"l":121.9931042403,"c":123.0700270542,"v":450818.7996119822,"t":1715907600}
+{"o":123.0700270542,"h":123.4166685509,"l":122.2697202314,"c":122.4517530079,"v":395431.6471137491,"t":1715911200}
+{"o":122.4517530079,"h":124.4143531059,"l":121.9505776288,"c":123.8680027878,"v":453146.1343810805,"t":1715914800}
+{"o":123.8680027878,"h":124.3048489205,"l":122.8223602045,"c":123.2217393396,"v":472531.5146627079,"t":1715918400}
+{"o":123.2217393396,"h":125.1813622154,"l":123.1614426224,"c":124.7501736415,"v":371301.3248931249,"t":1715922000}
+{"o":124.7501736415,"h":127.8684802651,"l":124.0201670394,"c":127.2534662731,"v":489255.95542709,"t":1715925600}
+{"o":127.2534662731,"h":129.6360325346,"l":127.1371087894,"c":129.0926877471,"v":504114.2069252718,"t":1715929200}
+{"o":129.0926877471,"h":129.8926127137,"l":128.0694184174,"c":128.4302317747,"v":400163.2441273731,"t":1715932800}
+{"o":128.4302317747,"h":129.1536664561,"l":127.9592838704,"c":128.1925507075,"v":377054.4915915036,"t":1715936400}
+{"o":128.1925507075,"h":129.0714150862,"l":127.7736964541,"c":129.0530711903,"v":312426.6846816552,"t":1715940000}
+{"o":129.0530711903,"h":129.1182360411,"l":127.6041306518,"c":127.8798987982,"v":352412.8845276701,"t":1715943600}
+{"o":127.8798987982,"h":128.8965220313,"l":126.5878744392,"c":128.2342592654,"v":466719.6946937992,"t":1715947200}
+{"o":128.2342592654,"h":128.5437661106,"l":126.7701219598,"c":126.9753164383,"v":448605.1768367395,"t":1715950800}
+{"o":126.9753164383,"h":128.5843279779,"l":126.7629690619,"c":128.5323462385,"v":465755.939374736,"t":1715954400}
+{"o":128.5323462385,"h":130.5820576715,"l":127.8890755764,"c":129.5459275794,"v":597659.5626080437,"t":1715958000}
+{"o":129.5459275794,"h":131.4824390459,"l":128.4172417335,"c":128.5202964983,"v":665770.1943783468,"t":1715961600}
+{"o":128.5202964983,"h":128.9268227505,"l":127.5281713146,"c":127.7507772981,"v":478093.3348301435,"t":1715965200}
+{"o":127.7507772981,"h":128.6260049402,"l":126.5612095628,"c":128.3794485488,"v":463572.6759245999,"t":1715968800}
+{"o":128.3794485488,"h":128.9261893126,"l":127.8756485743,"c":128.8149161622,"v":397102.9006439767,"t":1715972400}
+{"o":128.8149161622,"h":129.0658051358,"l":128.2283732779,"c":128.6265479304,"v":354137.343946901,"t":1715976000}
+{"o":128.6265479304,"h":129.1539785802,"l":127.8355712494,"c":128.0067974722,"v":329843.3937518862,"t":1715979600}
+{"o":128.0067974722,"h":128.8439167261,"l":127.7900352933,"c":128.7734342677,"v":337139.6926515514,"t":1715983200}
+{"o":128.7734342677,"h":129.6923433503,"l":128.1645376007,"c":129.4273805347,"v":348820.3028261849,"t":1715986800}
+{"o":129.4273805347,"h":130.2764837278,"l":128.7406368936,"c":130.0166488968,"v":382690.5845696701,"t":1715990400}
+{"o":130.0166488968,"h":131.3683566571,"l":129.1247523073,"c":131.1676672479,"v":428999.6596409124,"t":1715994000}
+{"o":131.1676672479,"h":133.1650996336,"l":130.4774282303,"c":131.9885609692,"v":473330.8171019905,"t":1715997600}
+{"o":131.9885609692,"h":132.4321039053,"l":131.3552988718,"c":132.1784043713,"v":360760.3817366458,"t":1716001200}
+{"o":132.1784043713,"h":132.7379797047,"l":131.6220263744,"c":132.3061887983,"v":286647.9380715354,"t":1716004800}
+{"o":132.3061887983,"h":132.3061887983,"l":131.4361462734,"c":131.8724581637,"v":280215.9065541441,"t":1716008400}
+{"o":131.8724581637,"h":131.9931485793,"l":131.1541381894,"c":131.9540283645,"v":332051.4267960909,"t":1716012000}
+{"o":131.9540283645,"h":132.3256059099,"l":131.3379576749,"c":131.5616366497,"v":311151.9148316878,"t":1716015600}
+{"o":131.5616366497,"h":132.4803864742,"l":131.366707037,"c":132.3342652752,"v":328958.2665786349,"t":1716019200}
+{"o":132.3342652752,"h":134.0187781437,"l":131.8938476312,"c":133.6213110412,"v":370164.8907828208,"t":1716022800}
+{"o":133.6213110412,"h":134.2902760568,"l":133.1246042314,"c":133.7667666597,"v":359620.9004751033,"t":1716026400}
+{"o":133.7667666597,"h":134.4178127512,"l":132.962920911,"c":133.1557247468,"v":362344.6847691194,"t":1716030000}
+{"o":133.1557247468,"h":133.3251678014,"l":132.1721496418,"c":132.3882143675,"v":451331.7874944499,"t":1716033600}
+{"o":132.3882143675,"h":133.5592726111,"l":132.0759245982,"c":132.4682299642,"v":636833.9696123247,"t":1716037200}
+{"o":132.4682299642,"h":132.8423100609,"l":131.130561215,"c":131.5409755232,"v":637882.6139553634,"t":1716040800}
+{"o":131.5409755232,"h":132.0597574938,"l":130.893157751,"c":131.6464293582,"v":551398.6313892417,"t":1716044400}
+{"o":131.6464293582,"h":132.3706710992,"l":129.9569296474,"c":130.1948887409,"v":543614.1451687826,"t":1716048000}
+{"o":130.1948887409,"h":131.142964119,"l":130.0350890038,"c":130.8211762063,"v":455679.6755475033,"t":1716051600}
+{"o":130.8211762063,"h":131.5002504875,"l":130.5522551207,"c":130.9747975567,"v":392722.5876584686,"t":1716055200}
+{"o":130.9747975567,"h":131.6360967184,"l":130.6593310845,"c":131.4352058457,"v":430085.9931550193,"t":1716058800}
+{"o":131.4352058457,"h":132.4387345174,"l":131.3543554768,"c":132.1978360353,"v":467411.336978622,"t":1716062400}
+{"o":132.1978360353,"h":132.6975384198,"l":131.2933236499,"c":131.653269449,"v":454610.6662948114,"t":1716066000}
+{"o":131.653269449,"h":132.1038786092,"l":130.7739145827,"c":131.4113873812,"v":393487.2582211256,"t":1716069600}
+{"o":131.4113873812,"h":131.9143336767,"l":131.018934331,"c":131.6482012538,"v":342484.2578643712,"t":1716073200}
+{"o":131.6482012538,"h":132.4178965227,"l":131.2699468936,"c":132.1418277964,"v":314844.9842818327,"t":1716076800}
+{"o":132.1418277964,"h":132.8675150323,"l":131.7774173538,"c":132.1812247087,"v":331335.9710669487,"t":1716080400}
+{"o":132.1812247087,"h":133.1994322988,"l":132.010578281,"c":132.9946036021,"v":351596.3200724355,"t":1716084000}
+{"o":132.9946036021,"h":173.7032577152,"l":132.4190408329,"c":172.90931293,"v":337626.2414215882,"t":1716087600}
+{"o":172.90931293,"h":174.9646790275,"l":171.7811127355,"c":174.7955853781,"v":310867.275140838,"t":1716091200}
+{"o":174.7955853781,"h":176.2412851832,"l":174.1373550193,"c":174.7809415616,"v":304821.0608148266,"t":1716094800}
+{"o":174.7809415616,"h":175.1910599837,"l":173.3283790374,"c":173.9500121433,"v":297546.517471339,"t":1716098400}
+{"o":173.9500121433,"h":175.0339995536,"l":173.1845684693,"c":174.9907769902,"v":303283.8708605787,"t":1716102000}
+{"o":174.9907769902,"h":175.4046020317,"l":173.8314673741,"c":174.0823957108,"v":333840.567063057,"t":1716105600}
+{"o":174.0823957108,"h":174.734729373,"l":172.7499381639,"c":173.8325683067,"v":333301.453366729,"t":1716109200}
+{"o":173.8325683067,"h":175.0619090908,"l":173.1295369656,"c":173.4597816965,"v":321963.4270028717,"t":1716112800}
+{"o":173.4597816965,"h":173.6350169942,"l":171.6367442931,"c":172.4274794277,"v":366654.0332603045,"t":1716116400}
+{"o":172.4274794277,"h":172.9356479316,"l":169.8102529749,"c":169.9730171037,"v":358838.2466240202,"t":1716120000}
+{"o":169.9730171037,"h":170.3282794573,"l":167.9553355358,"c":169.5294727938,"v":414475.0900468919,"t":1716123600}
+{"o":169.5294727938,"h":170.1598605751,"l":168.1882047527,"c":168.5292822931,"v":370711.9926090756,"t":1716127200}
+{"o":168.5292822931,"h":169.1856876918,"l":166.8156953972,"c":169.0414454545,"v":352910.0213492063,"t":1716130800}
+{"o":169.0414454545,"h":169.5338444915,"l":167.9893076815,"c":168.7102040349,"v":388403.9942943541,"t":1716134400}
+{"o":168.7102040349,"h":172.4201317062,"l":168.3329018879,"c":170.7427100999,"v":425737.7945797379,"t":1716138000}
+{"o":170.7427100999,"h":171.5264501278,"l":169.3706042502,"c":169.6146644205,"v":363511.7228326868,"t":1716141600}
+{"o":169.6146644205,"h":170.9722730735,"l":169.1581415402,"c":170.0989475114,"v":477588.8713608694,"t":1716145200}
+{"o":170.0989475114,"h":171.3470675204,"l":169.6419530877,"c":170.8899818189,"v":340493.3670195458,"t":1716148800}
+{"o":170.8899818189,"h":171.2988660016,"l":169.0211298732,"c":170.7571233337,"v":338315.9883281634,"t":1716152400}
+{"o":170.7571233337,"h":172.3562162114,"l":170.1308896189,"c":172.1120988387,"v":362459.1714425386,"t":1716156000}
+{"o":172.1120988387,"h":172.3729526041,"l":169.7263331673,"c":170.7229513035,"v":330727.7982535551,"t":1716159600}
+{"o":170.7229513035,"h":171.5421300279,"l":169.683924097,"c":171.1006169669,"v":370442.3354018507,"t":1716163200}
+{"o":171.1006169669,"h":171.6855740306,"l":168.3288840301,"c":171.328278987,"v":485673.1269168193,"t":1716166800}
+{"o":171.328278987,"h":173.9846333497,"l":170.8123174953,"c":173.6091206937,"v":397646.0072642225,"t":1716170400}
+{"o":173.6091206937,"h":174.3044344019,"l":172.7754933708,"c":172.9983449039,"v":390681.2340962873,"t":1716174000}
+{"o":172.9983449039,"h":176.4070939826,"l":172.5809594421,"c":176.391158058,"v":465985.7790485854,"t":1716177600}
+{"o":176.391158058,"h":179.3472496436,"l":176.0476826087,"c":179.132852003,"v":550483.5581719853,"t":1716181200}
+{"o":179.132852003,"h":179.4797032305,"l":176.0143271957,"c":176.8937332241,"v":441428.3971121128,"t":1716184800}
+{"o":176.8937332241,"h":179.4862023337,"l":176.3877055487,"c":178.900986224,"v":372025.2000993484,"t":1716188400}
+{"o":178.900986224,"h":180.0721003579,"l":177.9910071011,"c":178.401674969,"v":384162.1979079692,"t":1716192000}
+{"o":178.401674969,"h":179.1887572039,"l":177.4670129456,"c":177.6781887564,"v":364662.6225830074,"t":1716195600}
+{"o":177.6781887564,"h":179.3763937176,"l":176.4331961164,"c":178.5619973396,"v":444045.5084455661,"t":1716199200}
+{"o":178.5619973396,"h":179.8649514115,"l":178.3166000791,"c":178.5387340845,"v":371237.8530550055,"t":1716202800}
+{"o":178.5387340845,"h":179.2470062116,"l":177.448803317,"c":178.0340287372,"v":366114.5068988225,"t":1716206400}
+{"o":178.0340287372,"h":178.7379742348,"l":176.8904431521,"c":178.1207342518,"v":411853.6617762642,"t":1716210000}
+{"o":178.1207342518,"h":178.1840050464,"l":176.1020990095,"c":177.0922039809,"v":467919.2697298383,"t":1716213600}
+{"o":177.0922039809,"h":180.2863176185,"l":176.3255356033,"c":179.8606605694,"v":478281.0656144017,"t":1716217200}
+{"o":179.8606605694,"h":181.9018583183,"l":178.9636420822,"c":180.8295629999,"v":631364.4944899428,"t":1716220800}
+{"o":180.8295629999,"h":182.5340710813,"l":180.1536178201,"c":182.4179623513,"v":510486.2889716423,"t":1716224400}
+{"o":182.4179623513,"h":182.5743690538,"l":180.3143150282,"c":181.0349356834,"v":476482.5372593001,"t":1716228000}
+{"o":181.0349356834,"h":189.164051292,"l":180.3485299784,"c":188.2131451729,"v":803169.4235273977,"t":1716231600}
+{"o":188.2131451729,"h":188.5540957702,"l":184.0776282352,"c":184.3475539513,"v":795137.0844678812,"t":1716235200}
+{"o":184.3475539513,"h":186.3196023866,"l":183.1533453513,"c":185.7576576174,"v":585377.922881489,"t":1716238800}
+{"o":185.7576576174,"h":187.6277479067,"l":185.2600681835,"c":186.5647591709,"v":572689.2336966287,"t":1716242400}
+{"o":186.5647591709,"h":188.6505318159,"l":185.2616140561,"c":187.6445939414,"v":538306.3971224043,"t":1716246000}
+{"o":187.6445939414,"h":190.0895133418,"l":186.2358163229,"c":186.9364357486,"v":619318.3846028384,"t":1716249600}
+{"o":186.9364357486,"h":186.9364357486,"l":184.374006744,"c":185.7197616829,"v":492848.3258478489,"t":1716253200}
+{"o":185.7197616829,"h":186.0580898695,"l":183.7117773928,"c":184.1229402546,"v":373426.128316957,"t":1716256800}
+{"o":184.1229402546,"h":185.7653375242,"l":183.8686590272,"c":185.0315417925,"v":303691.5396685825,"t":1716260400}
+{"o":185.0315417925,"h":185.9846675614,"l":183.312957548,"c":183.312957548,"v":327380.6631759278,"t":1716264000}
+{"o":183.312957548,"h":184.0085367732,"l":182.2124193182,"c":183.0117061846,"v":328009.4550721354,"t":1716267600}
+{"o":183.0117061846,"h":184.5345038209,"l":182.3991971448,"c":182.885380571,"v":366452.1037285514,"t":1716271200}
+{"o":182.885380571,"h":183.5665647743,"l":181.0487193779,"c":182.1878128806,"v":299968.5384014281,"t":1716274800}
+{"o":182.1878128806,"h":183.0714235505,"l":181.6439427088,"c":182.4969145048,"v":245453.0868431068,"t":1716278400}
+{"o":182.4969145048,"h":184.3760670729,"l":181.9697909237,"c":183.9565077608,"v":338342.3250617319,"t":1716282000}
+{"o":183.9565077608,"h":185.3911368196,"l":182.8723866701,"c":183.1560483268,"v":320000.7599689976,"t":1716285600}
+{"o":183.1560483268,"h":183.8134081322,"l":180.8462484798,"c":180.9657933659,"v":362599.4635372854,"t":1716289200}
+{"o":180.9657933659,"h":181.6377666704,"l":179.5124459962,"c":180.874871519,"v":476180.0989164974,"t":1716292800}
+{"o":180.874871519,"h":182.0557644311,"l":179.0113700967,"c":179.5603197968,"v":521956.0037520187,"t":1716296400}
+{"o":179.5603197968,"h":180.6374266383,"l":177.690905957,"c":177.9172179941,"v":494053.2142524726,"t":1716300000}
+{"o":177.9172179941,"h":179.174939829,"l":176.5787933876,"c":177.3122812592,"v":535829.4847534754,"t":1716303600}
+{"o":177.3122812592,"h":179.4980336434,"l":176.832242704,"c":177.0067018596,"v":512973.3161875521,"t":1716307200}
+{"o":177.0067018596,"h":178.7782781528,"l":176.6864167136,"c":178.1175586793,"v":452964.7364310195,"t":1716310800}
+{"o":178.1175586793,"h":178.6711648852,"l":176.9304274142,"c":178.1468766518,"v":393239.2556953015,"t":1716314400}
+{"o":178.1468766518,"h":178.3529405286,"l":174.9907862489,"c":175.8010313437,"v":396369.1178079504,"t":1716318000}
+{"o":175.8010313437,"h":178.8991205446,"l":175.7547410171,"c":178.680451446,"v":386595.1744726477,"t":1716321600}
+{"o":178.680451446,"h":179.1609709999,"l":176.9967291818,"c":178.9201232222,"v":369058.6566412507,"t":1716325200}
+{"o":178.9201232222,"h":179.3434496129,"l":178.2601500947,"c":179.1750756563,"v":405660.1286502724,"t":1716328800}
+{"o":179.1750756563,"h":179.3166638396,"l":178.6431562384,"c":178.8439366323,"v":344384.9076318898,"t":1716332400}
+{"o":178.8439366323,"h":180.1007612458,"l":178.3291118942,"c":178.432856078,"v":351243.715431985,"t":1716336000}
+{"o":178.432856078,"h":179.5689671022,"l":178.2053114349,"c":179.1868335367,"v":338099.6482878208,"t":1716339600}
+{"o":179.1868335367,"h":179.2019024824,"l":177.9565615467,"c":178.4440737714,"v":342922.6561547937,"t":1716343200}
+{"o":178.4440737714,"h":178.8875964858,"l":177.0734438979,"c":178.5506131598,"v":325083.2281622605,"t":1716346800}
+{"o":178.5506131598,"h":178.953958438,"l":175.6973607175,"c":177.8814794646,"v":355325.0639770628,"t":1716350400}
+{"o":177.8814794646,"h":182.2237276922,"l":177.0242953462,"c":182.0316092479,"v":427388.725782146,"t":1716354000}
+{"o":182.0316092479,"h":183.4643446326,"l":181.8638957784,"c":182.16957613,"v":388970.2212380069,"t":1716357600}
+{"o":182.16957613,"h":182.6816610517,"l":180.1786435872,"c":180.6448126446,"v":301035.4190294881,"t":1716361200}
+{"o":180.6448126446,"h":181.3017286558,"l":179.2268888915,"c":181.2016417465,"v":347903.3789735784,"t":1716364800}
+{"o":181.2016417465,"h":181.5501023612,"l":179.7949945308,"c":181.3532572867,"v":297554.2197361643,"t":1716368400}
+{"o":181.3532572867,"h":181.8347305768,"l":180.7392556798,"c":181.7659260354,"v":336097.0720986923,"t":1716372000}
+{"o":181.7659260354,"h":181.9859481357,"l":178.896626449,"c":178.896626449,"v":356560.1520797267,"t":1716375600}
+{"o":178.896626449,"h":180.4942764595,"l":176.9022840395,"c":177.6609504909,"v":529777.0189227889,"t":1716379200}
+{"o":177.6609504909,"h":180.4604766329,"l":177.6609504909,"c":180.4604766329,"v":484280.9675976069,"t":1716382800}
+{"o":180.4604766329,"h":183.2536689193,"l":179.2151745967,"c":182.333551311,"v":656292.65919248,"t":1716386400}
+{"o":182.333551311,"h":183.2007234219,"l":180.2587494381,"c":181.8048462634,"v":700095.6157977789,"t":1716390000}
+{"o":181.8048462634,"h":183.8852638433,"l":180.6013668038,"c":181.5127949319,"v":681042.1990263803,"t":1716393600}
+{"o":181.5127949319,"h":182.7931361993,"l":180.0570537408,"c":180.3735817004,"v":600077.7599164568,"t":1716397200}
+{"o":180.3735817004,"h":180.7876906977,"l":177.9641889137,"c":179.5624270828,"v":526584.6669711387,"t":1716400800}
+{"o":179.5624270828,"h":179.7317185844,"l":178.274168879,"c":178.6747862229,"v":468587.0939943814,"t":1716404400}
+{"o":178.6747862229,"h":180.1482222938,"l":177.6759019536,"c":177.9430619841,"v":473909.059966632,"t":1716408000}
+{"o":177.9430619841,"h":181.0969646082,"l":177.0793122564,"c":180.6172700528,"v":479359.1128172513,"t":1716411600}
+{"o":180.6172700528,"h":180.8985544261,"l":177.869724005,"c":178.0196300757,"v":414863.9032044084,"t":1716415200}
+{"o":178.0196300757,"h":178.0196300757,"l":176.2430533875,"c":177.3650029579,"v":358781.1638799353,"t":1716418800}
+{"o":177.3650029579,"h":178.8444990923,"l":177.2844167865,"c":177.617490519,"v":350604.672984353,"t":1716422400}
+{"o":177.617490519,"h":178.6143581518,"l":176.0285909057,"c":177.9938359258,"v":386982.4970174234,"t":1716426000}
+{"o":177.9938359258,"h":179.1339920856,"l":177.6710266952,"c":179.1339920856,"v":340656.4782539421,"t":1716429600}
+{"o":179.1339920856,"h":179.6587246333,"l":178.3126846508,"c":179.0473660295,"v":392761.0961551233,"t":1716433200}
+{"o":179.0473660295,"h":179.2192482105,"l":177.4332515404,"c":177.9100859983,"v":323755.6262204893,"t":1716436800}
+{"o":177.9100859983,"h":178.2515122278,"l":177.5397004223,"c":177.8611515945,"v":307601.9398809675,"t":1716440400}
+{"o":177.8611515945,"h":178.3485217172,"l":176.6560120185,"c":178.2082501695,"v":303713.5595483453,"t":1716444000}
+{"o":178.2082501695,"h":178.3890294614,"l":177.0519797167,"c":177.681872501,"v":317063.5648286647,"t":1716447600}
+{"o":177.681872501,"h":178.1802211095,"l":177.1875826479,"c":178.1476303435,"v":296908.2504812145,"t":1716451200}
+{"o":178.1476303435,"h":178.3339201362,"l":176.5056930888,"c":176.8069460521,"v":324259.8891505212,"t":1716454800}
+{"o":176.8069460521,"h":177.2854840594,"l":173.8811225711,"c":174.3307308833,"v":396228.6987832622,"t":1716458400}
+{"o":174.3307308833,"h":176.400006215,"l":174.1568794998,"c":176.2575058394,"v":419208.8825975849,"t":1716462000}
+{"o":176.2575058394,"h":177.6928678702,"l":172.1663769919,"c":173.3158219377,"v":595915.9867038344,"t":1716465600}
+{"o":173.3158219377,"h":174.1851234032,"l":169.5523878896,"c":171.708703608,"v":688074.4522152361,"t":1716469200}
+{"o":171.708703608,"h":172.9896615867,"l":170.731075971,"c":170.8413294355,"v":486192.7078881633,"t":1716472800}
+{"o":170.8413294355,"h":173.7709868861,"l":170.7307490748,"c":173.1176680936,"v":450197.2602326812,"t":1716476400}
+{"o":173.1176680936,"h":173.8773230941,"l":172.5518610836,"c":173.8195459667,"v":393992.8075519465,"t":1716480000}
+{"o":173.8195459667,"h":175.7374843673,"l":172.6068122679,"c":172.6068122679,"v":413487.9188794078,"t":1716483600}
+{"o":172.6068122679,"h":173.1257833462,"l":170.8387046441,"c":172.2895447817,"v":557431.0014899084,"t":1716487200}
+{"o":172.2895447817,"h":172.860851129,"l":170.999656549,"c":171.2173835351,"v":411475.9831185204,"t":1716490800}
+{"o":171.2173835351,"h":173.0436626274,"l":166.6822072298,"c":172.6924226366,"v":782140.7074976986,"t":1716494400}
+{"o":172.6924226366,"h":182.487426609,"l":172.1464657494,"c":179.3759887379,"v":1118124.2736751228,"t":1716498000}
+{"o":179.3759887379,"h":179.9835138199,"l":176.3663103035,"c":176.7092594929,"v":478361.5354804356,"t":1716501600}
+{"o":176.7092594929,"h":177.3779951457,"l":175.4426398656,"c":176.7516371496,"v":404846.300976364,"t":1716505200}
+{"o":176.7516371496,"h":176.7516371496,"l":174.7074687823,"c":174.9112316775,"v":388196.3290979881,"t":1716508800}
+{"o":174.9112316775,"h":174.9112316775,"l":173.4761141466,"c":173.5196738541,"v":298368.9633445304,"t":1716512400}
+{"o":173.5196738541,"h":174.4636521124,"l":172.1540020562,"c":173.4173353787,"v":345367.5066163332,"t":1716516000}
+{"o":173.4173353787,"h":173.7724352853,"l":172.0759470271,"c":172.5517870408,"v":375569.0268410437,"t":1716519600}
+{"o":172.5517870408,"h":172.5517870408,"l":169.5036825299,"c":169.6338603175,"v":301050.0924212675,"t":1716523200}
+{"o":169.6338603175,"h":169.6371415044,"l":166.7356602151,"c":167.8977261073,"v":405096.7630535034,"t":1716526800}
+{"o":167.8977261073,"h":168.6543930356,"l":166.1424565638,"c":166.9398206499,"v":458335.8839233631,"t":1716530400}
+{"o":166.9398206499,"h":167.7085722021,"l":165.7251538165,"c":166.6290073024,"v":382622.5136673945,"t":1716534000}
+{"o":166.6290073024,"h":166.8443743602,"l":163.0867008348,"c":165.8732414955,"v":440885.3547653617,"t":1716537600}
+{"o":165.8732414955,"h":166.5411354472,"l":164.9078484582,"c":166.3725136168,"v":352661.9006076584,"t":1716541200}
+{"o":166.3725136168,"h":166.5929107223,"l":165.3787463145,"c":165.8913614225,"v":332336.1516392031,"t":1716544800}
+{"o":165.8913614225,"h":167.0473404778,"l":165.6410163298,"c":166.7531492137,"v":325116.3713873636,"t":1716548400}
+{"o":166.7531492137,"h":168.1943794581,"l":166.5608203462,"c":167.2327434587,"v":350758.085651524,"t":1716552000}
+{"o":167.2327434587,"h":167.8475591034,"l":165.7898518394,"c":166.0161215218,"v":510826.8409185617,"t":1716555600}
+{"o":166.0161215218,"h":168.9114875592,"l":165.6300679216,"c":167.9657756781,"v":545041.9043266146,"t":1716559200}
+{"o":167.9657756781,"h":169.5729655986,"l":167.2321011366,"c":167.7998597921,"v":630276.8197984954,"t":1716562800}
+{"o":167.7998597921,"h":167.8662137843,"l":165.2838131407,"c":166.2603757779,"v":434906.5884190891,"t":1716566400}
+{"o":166.2603757779,"h":169.1223705425,"l":165.8175018245,"c":169.1223705425,"v":424539.6670905934,"t":1716570000}
+{"o":169.1223705425,"h":170.8608245381,"l":168.75344383,"c":169.2328986066,"v":436229.8087433896,"t":1716573600}
+{"o":169.2328986066,"h":169.5689150646,"l":168.234749242,"c":168.8574441704,"v":391158.9398545232,"t":1716577200}
+{"o":168.8574441704,"h":169.3066606537,"l":168.1207010288,"c":168.5651932544,"v":370729.8575406834,"t":1716580800}
+{"o":168.5651932544,"h":169.0783647046,"l":167.4383279058,"c":168.060159854,"v":360078.8295496327,"t":1716584400}
+{"o":168.060159854,"h":168.4175526244,"l":167.2656177244,"c":167.8687299621,"v":300549.6253772685,"t":1716588000}
+{"o":167.8687299621,"h":168.6790285298,"l":167.6757914077,"c":168.270351106,"v":319308.0346702327,"t":1716591600}
+{"o":168.270351106,"h":168.270351106,"l":166.6459890483,"c":166.815382528,"v":359278.7146812548,"t":1716595200}
+{"o":166.815382528,"h":168.8850562157,"l":166.516586241,"c":168.3748778645,"v":439540.033131408,"t":1716598800}
+{"o":168.3748778645,"h":170.2844275047,"l":168.3080786817,"c":169.6937413464,"v":385784.276628872,"t":1716602400}
+{"o":169.6937413464,"h":170.1048199946,"l":168.7021308652,"c":170.0979042201,"v":358255.97151039,"t":1716606000}
+{"o":170.0979042201,"h":170.5793605415,"l":169.541179086,"c":170.4333842131,"v":358521.9094599205,"t":1716609600}
+{"o":170.4333842131,"h":170.4478192926,"l":169.3430945124,"c":170.0125797978,"v":330555.5123244604,"t":1716613200}
+{"o":170.0125797978,"h":170.0329010948,"l":168.8903892099,"c":168.9544302741,"v":303743.2861394083,"t":1716616800}
+{"o":168.9544302741,"h":170.00510869,"l":168.7022604304,"c":169.6534832018,"v":340453.4871467232,"t":1716620400}
+{"o":169.6534832018,"h":170.4738450443,"l":168.9294871752,"c":169.306619894,"v":349307.9705240307,"t":1716624000}
+{"o":169.306619894,"h":170.3957628171,"l":168.8975710048,"c":170.0422554582,"v":362709.9453949195,"t":1716627600}
+{"o":170.0422554582,"h":170.8664267735,"l":169.4673026251,"c":170.5480270593,"v":307781.4518041518,"t":1716631200}
+{"o":170.5480270593,"h":171.0078592179,"l":169.1549882545,"c":169.1791806493,"v":289300.1337118573,"t":1716634800}
+{"o":169.1791806493,"h":169.51359066,"l":168.2145846569,"c":168.5273799498,"v":309703.1451540214,"t":1716638400}
+{"o":168.5273799498,"h":168.988322963,"l":167.2438809245,"c":167.594089548,"v":412776.1119037274,"t":1716642000}
+{"o":167.594089548,"h":169.1777270244,"l":167.5860348589,"c":168.7958376648,"v":314967.4942058125,"t":1716645600}
+{"o":168.7958376648,"h":169.3894148897,"l":168.1741673426,"c":168.4606880324,"v":358115.0200300355,"t":1716649200}
+{"o":168.4606880324,"h":168.6200832469,"l":167.5211342734,"c":167.6007471125,"v":329606.6002426443,"t":1716652800}
+{"o":167.6007471125,"h":168.3413242016,"l":167.1956426366,"c":167.2465098437,"v":333482.1969321315,"t":1716656400}
+{"o":167.2465098437,"h":168.0093074426,"l":166.9791823146,"c":168.0093074426,"v":337596.6427271495,"t":1716660000}
+{"o":168.0093074426,"h":168.2989474477,"l":167.3819716148,"c":167.7392676645,"v":402796.7717860515,"t":1716663600}
+{"o":167.7392676645,"h":168.0908289395,"l":167.0677128837,"c":167.5393904378,"v":334563.861305237,"t":1716667200}
+{"o":167.5393904378,"h":168.0661786917,"l":167.4976076524,"c":167.9556675735,"v":295928.6308404664,"t":1716670800}
+{"o":167.9556675735,"h":168.4939915581,"l":167.6010409119,"c":168.3548666669,"v":289689.1533415564,"t":1716674400}
+{"o":168.3548666669,"h":169.1437707757,"l":168.3437708329,"c":168.8546470834,"v":420423.1518473694,"t":1716678000}
+{"o":168.8546470834,"h":168.8546470834,"l":168.0667187025,"c":168.0667187025,"v":451240.7016293777,"t":1716681600}
+{"o":168.0667187025,"h":168.6799304134,"l":167.0974903677,"c":167.2484836829,"v":464922.8187338266,"t":1716685200}
+{"o":167.2484836829,"h":167.4683152739,"l":165.5209432837,"c":166.3077811313,"v":479387.0922518968,"t":1716688800}
+{"o":166.3077811313,"h":166.9479784595,"l":165.3093116847,"c":166.7656573408,"v":387579.5451102858,"t":1716692400}
+{"o":166.7656573408,"h":166.7656573408,"l":165.5410371308,"c":166.143514208,"v":316338.0669430862,"t":1716696000}
+{"o":166.143514208,"h":167.1966547448,"l":165.4658750389,"c":167.1966547448,"v":300620.7290750647,"t":1716699600}
+{"o":167.1966547448,"h":167.4731580937,"l":166.3810313687,"c":166.5571230988,"v":265192.1390714669,"t":1716703200}
+{"o":166.5571230988,"h":167.2555947017,"l":165.1237603695,"c":165.8626012019,"v":337464.8577485479,"t":1716706800}
+{"o":165.8626012019,"h":166.3925195313,"l":164.4050000085,"c":164.77866544,"v":380417.9205843866,"t":1716710400}
+{"o":164.77866544,"h":165.1063612,"l":162.7004245224,"c":163.4449076084,"v":384941.4349545882,"t":1716714000}
+{"o":163.4449076084,"h":164.7448428096,"l":163.4435907785,"c":164.7448428096,"v":310313.4195246393,"t":1716717600}
+{"o":164.7448428096,"h":165.0366812033,"l":163.8481919873,"c":164.4261294078,"v":322647.3001166646,"t":1716721200}
+{"o":164.4261294078,"h":164.5473118285,"l":163.4510970528,"c":164.0614809109,"v":345235.3571972029,"t":1716724800}
+{"o":164.0614809109,"h":165.2763642067,"l":163.7573721239,"c":165.2763642067,"v":303517.041142194,"t":1716728400}
+{"o":165.2763642067,"h":165.8462174231,"l":164.2973327088,"c":165.7742571235,"v":474481.2932680181,"t":1716732000}
+{"o":165.7742571235,"h":166.2687830987,"l":162.9157080267,"c":163.3937760768,"v":474285.3195642623,"t":1716735600}
+{"o":163.3937760768,"h":163.9572093147,"l":162.7219964931,"c":163.5214483028,"v":428340.066516288,"t":1716739200}
+{"o":163.5214483028,"h":163.6537547161,"l":162.2294946345,"c":162.5151779735,"v":390100.1381489409,"t":1716742800}
+{"o":162.5151779735,"h":162.8164284324,"l":161.5687907765,"c":162.2737116187,"v":479113.8661335017,"t":1716746400}
+{"o":162.2737116187,"h":163.203977605,"l":162.0321608968,"c":163.1327892405,"v":444940.052724136,"t":1716750000}
+{"o":163.1327892405,"h":163.2629261816,"l":162.37393967,"c":162.5876763274,"v":483375.5763864859,"t":1716753600}
+{"o":162.5876763274,"h":163.7688811785,"l":161.5749199179,"c":163.7688811785,"v":646349.8273933697,"t":1716757200}
+{"o":163.7688811785,"h":164.6592791991,"l":163.5058324192,"c":164.1353676726,"v":804977.0958574087,"t":1716760800}
+{"o":164.1353676726,"h":164.3167487023,"l":163.1776073295,"c":163.7944991201,"v":535486.3248076272,"t":1716764400}
+{"o":163.7944991201,"h":166.5958500784,"l":163.7621099261,"c":165.9608753172,"v":462658.4998381141,"t":1716768000}
+{"o":165.9608753172,"h":167.0745778393,"l":165.3900727773,"c":166.1854332767,"v":422429.2792348369,"t":1716771600}
+{"o":166.1854332767,"h":166.4451460013,"l":164.4829898714,"c":164.7147158961,"v":482255.1956029687,"t":1716775200}
+{"o":164.7147158961,"h":166.6686156407,"l":164.5541779198,"c":165.8018632334,"v":389775.8399532757,"t":1716778800}
+{"o":165.8018632334,"h":166.8565518448,"l":165.7865212199,"c":166.1735531804,"v":468116.8527806049,"t":1716782400}
+{"o":166.1735531804,"h":166.6679456201,"l":164.3731241032,"c":165.1576470704,"v":408504.7333576517,"t":1716786000}
+{"o":165.1576470704,"h":166.0119674443,"l":165.0291117939,"c":165.0298460705,"v":379185.4957553837,"t":1716789600}
+{"o":165.0298460705,"h":166.0468490943,"l":164.5224542047,"c":166.010200775,"v":363069.2008403222,"t":1716793200}
+{"o":166.010200775,"h":167.149610579,"l":165.6110472982,"c":165.9187954245,"v":400262.1756530204,"t":1716796800}
+{"o":165.9187954245,"h":166.5171725525,"l":165.4838266151,"c":166.2943330728,"v":379538.3175423137,"t":1716800400}
+{"o":166.2943330728,"h":166.866221274,"l":165.709633783,"c":166.8524528659,"v":385735.2427008951,"t":1716804000}
+{"o":166.8524528659,"h":168.450651641,"l":166.5831357893,"c":168.0597022593,"v":404305.5005227072,"t":1716807600}
+{"o":168.0597022593,"h":168.4851609727,"l":167.1726336349,"c":167.2356049017,"v":443174.4916148812,"t":1716811200}
+{"o":167.2356049017,"h":169.4931057099,"l":167.2356049017,"c":168.9389000876,"v":617009.9857116106,"t":1716814800}
+{"o":168.9389000876,"h":169.6401062679,"l":168.0442545054,"c":169.5165715242,"v":725979.31196291,"t":1716818400}
+{"o":169.5165715242,"h":171.8495446414,"l":169.3031651463,"c":171.5201647625,"v":642450.7138251553,"t":1716822000}
+{"o":171.5201647625,"h":172.4962113949,"l":170.9601768141,"c":171.799701997,"v":878847.0567323739,"t":1716825600}
+{"o":171.799701997,"h":172.6654878792,"l":171.5823362696,"c":171.632717362,"v":764077.5854058147,"t":1716829200}
+{"o":171.632717362,"h":172.145709207,"l":170.5814213731,"c":170.5814213731,"v":552068.9050556952,"t":1716832800}
+{"o":170.5814213731,"h":171.2544550465,"l":167.3973031401,"c":168.9664744206,"v":625247.8931347585,"t":1716836400}
+{"o":168.9664744206,"h":171.0981702648,"l":168.8249860678,"c":170.9623825393,"v":544407.4734440402,"t":1716840000}
+{"o":170.9623825393,"h":171.5609145838,"l":170.440781237,"c":170.9340192376,"v":405051.2124466087,"t":1716843600}
+{"o":170.9340192376,"h":172.5727016922,"l":170.5611645987,"c":171.558240082,"v":514944.7745227813,"t":1716847200}
+{"o":171.558240082,"h":171.6943466983,"l":169.4761252366,"c":170.5172390057,"v":443699.471327353,"t":1716850800}
+{"o":170.5172390057,"h":171.3434597215,"l":169.7128741813,"c":170.2114189819,"v":543973.3092351152,"t":1716854400}
+{"o":170.2114189819,"h":172.4328855544,"l":168.3472451071,"c":168.5836073252,"v":581521.5503827685,"t":1716858000}
+{"o":168.5836073252,"h":169.8288627969,"l":167.1608722673,"c":169.2890289611,"v":595654.1276157729,"t":1716861600}
+{"o":169.2890289611,"h":169.6588084182,"l":166.5539381533,"c":167.6501613379,"v":414485.1485403343,"t":1716865200}
+{"o":167.6501613379,"h":168.0045845099,"l":165.4318440171,"c":166.0126872082,"v":438146.3950587866,"t":1716868800}
+{"o":166.0126872082,"h":167.3319607626,"l":165.5720408479,"c":167.2161266284,"v":363159.0159614558,"t":1716872400}
+{"o":167.2161266284,"h":167.7059383058,"l":166.4201236731,"c":167.1402525601,"v":325264.7462858079,"t":1716876000}
+{"o":167.1402525601,"h":167.4053282464,"l":166.1243868596,"c":166.5401193157,"v":332157.0188325117,"t":1716879600}
+{"o":166.5401193157,"h":168.4552761562,"l":166.2748877809,"c":168.045229271,"v":461849.7012363618,"t":1716883200}
+{"o":168.045229271,"h":168.641005106,"l":167.462393592,"c":168.2528133956,"v":417990.827382557,"t":1716886800}
+{"o":168.2528133956,"h":170.6584083597,"l":168.1454432128,"c":169.9814750795,"v":504771.3019811813,"t":1716890400}
+{"o":169.9814750795,"h":170.51972221,"l":168.9617536676,"c":170.3130283556,"v":486866.689814307,"t":1716894000}
+{"o":170.3130283556,"h":172.2801491361,"l":169.8397981284,"c":171.6459062043,"v":541761.4298237904,"t":1716897600}
+{"o":171.6459062043,"h":173.5975219531,"l":169.7795760637,"c":170.1171383322,"v":787314.5328258504,"t":1716901200}
+{"o":170.1171383322,"h":172.4811093553,"l":167.597837515,"c":169.0487330748,"v":799108.8207008693,"t":1716904800}
+{"o":169.0487330748,"h":169.5475880122,"l":166.8213983117,"c":168.6690458033,"v":726830.8736425427,"t":1716908400}
+{"o":168.6690458033,"h":169.071259811,"l":166.4910044904,"c":167.2619609975,"v":614441.9829120445,"t":1716912000}
+{"o":167.2619609975,"h":168.2719583644,"l":166.8969669449,"c":167.3668496388,"v":517202.9580254268,"t":1716915600}
+{"o":167.3668496388,"h":168.4364083559,"l":166.5760148507,"c":168.084601428,"v":570069.8187788189,"t":1716919200}
+{"o":168.084601428,"h":171.1881857972,"l":167.9653651618,"c":170.8219521093,"v":552263.9351882556,"t":1716922800}
+{"o":170.8219521093,"h":171.1354565935,"l":169.7250194807,"c":170.057525346,"v":480031.9473064487,"t":1716926400}
+{"o":170.057525346,"h":170.3096214791,"l":169.2042438003,"c":169.2752350098,"v":466444.8621646862,"t":1716930000}
+{"o":169.2752350098,"h":170.2162613857,"l":169.2444092978,"c":169.4456297453,"v":636626.9433093424,"t":1716933600}
+{"o":169.4456297453,"h":169.7948550616,"l":168.7511556253,"c":169.1203755803,"v":494367.679787388,"t":1716937200}
+{"o":169.1203755803,"h":169.5554593588,"l":168.421018045,"c":168.9142489627,"v":724745.8347194399,"t":1716940800}
+{"o":168.9142489627,"h":169.334726736,"l":167.8793520816,"c":168.4973463165,"v":578953.1381059369,"t":1716944400}
+{"o":168.4973463165,"h":170.2371098036,"l":168.3439955858,"c":169.999262086,"v":579668.906313007,"t":1716948000}
+{"o":169.999262086,"h":172.9296029242,"l":169.999220863,"c":172.6993814952,"v":686058.3080379176,"t":1716951600}
+{"o":172.6993814952,"h":173.3803651695,"l":172.1021027706,"c":172.5053182988,"v":570126.7865579466,"t":1716955200}
+{"o":172.5053182988,"h":172.5157192029,"l":171.6832633826,"c":172.3757362593,"v":478384.3623732379,"t":1716958800}
+{"o":172.3757362593,"h":174.2377556499,"l":172.1956842343,"c":173.4925432158,"v":477165.1210577654,"t":1716962400}
+{"o":173.4925432158,"h":173.669674716,"l":171.2339745224,"c":171.2339745224,"v":540876.3881763527,"t":1716966000}
+{"o":171.2339745224,"h":171.4279969188,"l":168.5835447294,"c":169.4161026791,"v":588716.0706654944,"t":1716969600}
+{"o":169.4161026791,"h":170.1044432649,"l":168.0059205785,"c":169.3096794355,"v":465124.5464971043,"t":1716973200}
+{"o":169.3096794355,"h":170.6195683739,"l":168.9682024282,"c":170.5310507954,"v":403271.0832375563,"t":1716976800}
+{"o":170.5310507954,"h":170.6471721551,"l":168.6317046755,"c":168.6829647367,"v":378567.7357695451,"t":1716980400}
+{"o":168.6829647367,"h":169.618243183,"l":167.5849472357,"c":169.2166492795,"v":504363.8146249764,"t":1716984000}
+{"o":169.2166492795,"h":170.3022883066,"l":168.2675424769,"c":169.141164976,"v":656077.7165502956,"t":1716987600}
+{"o":169.141164976,"h":170.0299176094,"l":166.7116541486,"c":169.7589770253,"v":683867.51810726,"t":1716991200}
+{"o":169.7589770253,"h":170.2531714826,"l":168.6904441191,"c":169.0241197378,"v":542816.3179197045,"t":1716994800}
+{"o":169.0241197378,"h":172.1665544254,"l":168.0226459278,"c":171.8885398935,"v":717032.637340873,"t":1716998400}
+{"o":171.8885398935,"h":171.9644838539,"l":169.4950014267,"c":170.6636219668,"v":661280.8442138484,"t":1717002000}
+{"o":170.6636219668,"h":171.4330764395,"l":168.9468535501,"c":169.90336833,"v":585897.136549382,"t":1717005600}
+{"o":169.90336833,"h":171.84067625,"l":169.6724890076,"c":169.7596765886,"v":474921.676583337,"t":1717009200}
+{"o":169.7596765886,"h":170.0943375909,"l":169.0291661935,"c":169.399057762,"v":464708.9788414778,"t":1717012800}
+{"o":169.399057762,"h":170.2187559058,"l":168.2788999426,"c":169.7824850549,"v":579621.7069885532,"t":1717016400}
+{"o":169.7824850549,"h":170.2799239908,"l":169.0625174414,"c":170.057280066,"v":460477.3651413263,"t":1717020000}
+{"o":170.057280066,"h":170.1307579298,"l":168.4288103146,"c":168.642171875,"v":459946.7324209263,"t":1717023600}
+{"o":168.642171875,"h":169.7167237584,"l":168.3020500365,"c":168.5220665448,"v":642228.2921264534,"t":1717027200}
+{"o":168.5220665448,"h":169.0415500835,"l":168.157576525,"c":168.7834941365,"v":567268.8679397671,"t":1717030800}
+{"o":168.7834941365,"h":171.3049063964,"l":168.7038394923,"c":170.3381447329,"v":416028.1633942823,"t":1717034400}
+{"o":170.3381447329,"h":170.6856838307,"l":169.7312709644,"c":170.3317618154,"v":339013.6842303451,"t":1717038000}
+{"o":170.3317618154,"h":171.2599296162,"l":169.7792308449,"c":170.450384666,"v":347220.1065239969,"t":1717041600}
+{"o":170.450384666,"h":170.4582527322,"l":168.6721592293,"c":169.1035150799,"v":374382.6241597364,"t":1717045200}
+{"o":169.1035150799,"h":169.1047748721,"l":166.446623638,"c":166.5236646109,"v":548315.2014698004,"t":1717048800}
+{"o":166.5236646109,"h":167.0298278087,"l":164.7407125597,"c":165.4214582761,"v":552030.1273639337,"t":1717052400}
+{"o":165.4214582761,"h":166.0763828311,"l":163.9152249358,"c":165.9335694111,"v":476385.3988829487,"t":1717056000}
+{"o":165.9335694111,"h":166.2765946659,"l":165.0758609374,"c":166.2678623646,"v":350535.6505337653,"t":1717059600}
+{"o":166.2678623646,"h":167.5765966283,"l":165.4711164796,"c":167.147806516,"v":397870.8443032852,"t":1717063200}
+{"o":167.147806516,"h":167.7068298485,"l":166.5840521532,"c":166.6274727785,"v":373766.4402412153,"t":1717066800}
+{"o":166.6274727785,"h":168.22297636,"l":166.4944619932,"c":168.0075404734,"v":402419.8087822672,"t":1717070400}
+{"o":168.0075404734,"h":169.2201685149,"l":167.5109244827,"c":168.6168339957,"v":506581.4239534184,"t":1717074000}
+{"o":168.6168339957,"h":170.1423786497,"l":168.5183158965,"c":168.5183158965,"v":499571.655607031,"t":1717077600}
+{"o":168.5183158965,"h":169.440286482,"l":167.8786233347,"c":168.936989946,"v":487096.1472631437,"t":1717081200}
+{"o":168.936989946,"h":170.4197305369,"l":168.675434863,"c":170.2708153899,"v":539754.3171135589,"t":1717084800}
+{"o":170.2708153899,"h":173.0419045808,"l":169.8640877085,"c":171.9714151703,"v":536636.1681515732,"t":1717088400}
+{"o":171.9714151703,"h":172.3550159558,"l":170.9367674656,"c":171.3381732503,"v":472059.3728005576,"t":1717092000}
+{"o":171.3381732503,"h":171.3624459883,"l":168.4649681904,"c":168.9765250847,"v":463154.999444203,"t":1717095600}
+{"o":168.9765250847,"h":168.9765250847,"l":166.7533854369,"c":167.8357984597,"v":551543.5011942424,"t":1717099200}
+{"o":167.8357984597,"h":167.9660219191,"l":166.2791632585,"c":167.3448301244,"v":688725.6760591296,"t":1717102800}
+{"o":167.3448301244,"h":167.688864675,"l":166.8855405409,"c":167.688864675,"v":513619.4215890687,"t":1717106400}
+{"o":167.688864675,"h":168.1553254919,"l":167.3322316888,"c":167.4069027832,"v":444941.3674398527,"t":1717110000}
+{"o":167.4069027832,"h":167.5261981806,"l":166.0918573029,"c":167.0326045431,"v":433285.0906440957,"t":1717113600}
+{"o":167.0326045431,"h":167.9939846166,"l":166.6765812089,"c":166.7091098542,"v":354981.4369034944,"t":1717117200}
+{"o":166.7091098542,"h":168.0115344165,"l":166.7081401837,"c":167.5415232839,"v":333599.0021749467,"t":1717120800}
+{"o":167.5415232839,"h":167.9954585684,"l":167.3282461219,"c":167.7942369733,"v":299637.7372481023,"t":1717124400}
+{"o":167.7942369733,"h":168.1867851573,"l":167.4232107987,"c":167.6017809217,"v":319798.718380475,"t":1717128000}
+{"o":167.6017809217,"h":167.6037334108,"l":165.4925897507,"c":166.4362851415,"v":377761.0561334004,"t":1717131600}
+{"o":166.4362851415,"h":167.2138249338,"l":166.1121011008,"c":166.4489638041,"v":283531.8795868108,"t":1717135200}
+{"o":166.4489638041,"h":167.2289601048,"l":166.3972166077,"c":167.0804132487,"v":258240.3128705029,"t":1717138800}
+{"o":167.0804132487,"h":167.8307892808,"l":167.0107965968,"c":167.5445342118,"v":268927.4861207698,"t":1717142400}
+{"o":167.5445342118,"h":167.6758022682,"l":166.5935682792,"c":167.3600386193,"v":443222.7171733516,"t":1717146000}
+{"o":167.3600386193,"h":168.1579460274,"l":167.161220955,"c":168.0338401195,"v":319674.3991582179,"t":1717149600}
+{"o":168.0338401195,"h":169.4130313002,"l":167.8773003034,"c":169.1608201949,"v":320850.1142117006,"t":1717153200}
+{"o":169.1608201949,"h":171.3636279837,"l":168.9095633177,"c":170.0267146731,"v":517505.0524229971,"t":1717156800}
+{"o":170.0267146731,"h":170.9544890586,"l":167.7831687911,"c":167.9161271123,"v":487930.1706213247,"t":1717160400}
+{"o":167.9161271123,"h":167.9161271123,"l":166.1584015259,"c":167.0436438317,"v":634313.0549206227,"t":1717164000}
+{"o":167.0436438317,"h":167.3146229177,"l":165.1527995595,"c":165.1653905551,"v":483517.6975166055,"t":1717167600}
+{"o":165.1653905551,"h":166.2564414407,"l":164.343348784,"c":166.1243036737,"v":588336.1059926741,"t":1717171200}
+{"o":166.1243036737,"h":166.5730048355,"l":165.7738996138,"c":166.4534214487,"v":392348.394815911,"t":1717174800}
+{"o":166.4534214487,"h":166.647552876,"l":165.6724873554,"c":166.2932622049,"v":341433.6502177633,"t":1717178400}
+{"o":166.2932622049,"h":167.2849613538,"l":166.0538119409,"c":166.773352496,"v":399747.0478593303,"t":1717182000}
+{"o":166.773352496,"h":167.1938713409,"l":166.3766792418,"c":166.9991975219,"v":416800.7516183474,"t":1717185600}
+{"o":166.9991975219,"h":167.3760612564,"l":166.7754144827,"c":166.843366267,"v":402638.0078147276,"t":1717189200}
+{"o":166.843366267,"h":167.1080864301,"l":166.5138408789,"c":166.6269150439,"v":317007.1512909143,"t":1717192800}
+{"o":166.6269150439,"h":166.6773141018,"l":165.1912776997,"c":165.8189008769,"v":388296.2799840823,"t":1717196400}
+{"o":165.8189008769,"h":167.319747657,"l":165.8189008769,"c":167.0957915993,"v":379700.9160300826,"t":1717200000}
+{"o":167.0957915993,"h":167.3420608419,"l":166.5301131883,"c":167.0305656406,"v":341883.5457760004,"t":1717203600}
+{"o":167.0305656406,"h":167.8294591996,"l":166.9512926338,"c":167.8294591996,"v":316333.9339301481,"t":1717207200}
+{"o":167.8294591996,"h":168.0434913782,"l":167.2644704662,"c":167.4034359271,"v":299235.5768574549,"t":1717210800}
+{"o":167.4034359271,"h":167.7048357593,"l":166.9639243191,"c":167.6011469515,"v":311489.5283976072,"t":1717214400}
+{"o":167.6011469515,"h":167.6441549747,"l":167.032094426,"c":167.3556593494,"v":313092.5579566528,"t":1717218000}
+{"o":167.3556593494,"h":167.4655491838,"l":167.1083019949,"c":167.3882157745,"v":292523.5580578779,"t":1717221600}
+{"o":167.3882157745,"h":167.4785924868,"l":166.753185331,"c":167.0430523891,"v":299595.681308733,"t":1717225200}
+{"o":167.0430523891,"h":167.6892936406,"l":166.9913199616,"c":167.480381115,"v":300160.9789945339,"t":1717228800}
+{"o":167.480381115,"h":167.6251940288,"l":167.1499320857,"c":167.2051670974,"v":273210.8442297212,"t":1717232400}
+{"o":167.2051670974,"h":167.4634629161,"l":166.9082515077,"c":166.9112596207,"v":244550.634710077,"t":1717236000}
+{"o":166.9112596207,"h":167.2107681826,"l":166.7895799212,"c":167.2026486746,"v":268823.7911723626,"t":1717239600}
+{"o":167.2026486746,"h":167.6046208267,"l":167.037192716,"c":167.0853838156,"v":245933.9192164887,"t":1717243200}
+{"o":167.0853838156,"h":167.6017704213,"l":167.0594124211,"c":167.4103548243,"v":324093.2965878564,"t":1717246800}
+{"o":167.4103548243,"h":167.921503703,"l":167.2539264803,"c":167.7257877469,"v":519405.0005172889,"t":1717250400}
+{"o":167.7257877469,"h":168.2056725583,"l":167.554843805,"c":167.554843805,"v":405388.5566629814,"t":1717254000}
+{"o":167.554843805,"h":167.7531990987,"l":167.1631748551,"c":167.4112841964,"v":374247.0382224679,"t":1717257600}
+{"o":167.4112841964,"h":167.7166540253,"l":167.1484144972,"c":167.6919717671,"v":391403.6952867469,"t":1717261200}
+{"o":167.6919717671,"h":167.7814157429,"l":167.3147627382,"c":167.6029322612,"v":389064.405875512,"t":1717264800}
+{"o":167.6029322612,"h":167.855414898,"l":167.3745492326,"c":167.6801801986,"v":469799.3521991915,"t":1717268400}
+{"o":167.6801801986,"h":168.017777597,"l":167.3918751144,"c":167.5905994615,"v":426843.9863103579,"t":1717272000}
+{"o":167.5905994615,"h":167.6322276451,"l":167.0730167924,"c":167.2304920526,"v":441371.3228989667,"t":1717275600}
+{"o":167.2304920526,"h":167.4862073957,"l":166.8817514311,"c":166.9967014499,"v":401930.8881886487,"t":1717279200}
+{"o":166.9967014499,"h":167.1753562461,"l":165.9060174851,"c":166.3882758554,"v":416759.4533875772,"t":1717282800}
+{"o":166.3882758554,"h":167.1333788509,"l":166.1842903669,"c":166.9996363654,"v":333194.0541607232,"t":1717286400}
+{"o":166.9996363654,"h":167.3763585126,"l":166.6347583888,"c":166.6848212069,"v":426618.5365620387,"t":1717290000}
+{"o":166.6848212069,"h":167.0100337649,"l":165.7305364033,"c":166.0564666948,"v":467145.9670046358,"t":1717293600}
+{"o":166.0564666948,"h":166.5409257885,"l":165.9196967224,"c":166.4311720227,"v":399208.4091696605,"t":1717297200}
+{"o":166.4311720227,"h":166.5403443524,"l":166.0107281809,"c":166.1463311209,"v":344714.2184453392,"t":1717300800}
+{"o":166.1463311209,"h":166.5072984243,"l":166.1463311209,"c":166.3050465646,"v":283611.6201311241,"t":1717304400}
+{"o":166.3050465646,"h":166.8378573806,"l":166.2808861749,"c":166.4942254641,"v":291298.6492993078,"t":1717308000}
+{"o":166.4942254641,"h":166.5913372468,"l":165.1945219042,"c":165.2803607204,"v":323597.5054657824,"t":1717311600}
+{"o":165.2803607204,"h":165.8073383432,"l":165.1687638545,"c":165.4867841753,"v":249761.2970018518,"t":1717315200}
+{"o":165.4867841753,"h":165.6692681325,"l":164.4307066819,"c":164.85553745,"v":315851.52344294,"t":1717318800}
+{"o":164.85553745,"h":164.9838625324,"l":164.1899079679,"c":164.872140248,"v":258167.129785316,"t":1717322400}
+{"o":164.872140248,"h":166.4835110595,"l":164.431864258,"c":166.3595620618,"v":307612.9173192701,"t":1717326000}
+{"o":166.3595620618,"h":166.5645878371,"l":165.1955659385,"c":165.2873694416,"v":307156.9753788867,"t":1717329600}
+{"o":165.2873694416,"h":166.1962314437,"l":164.8810222515,"c":165.922625587,"v":300100.8353424394,"t":1717333200}
+{"o":165.922625587,"h":166.2171325831,"l":165.0498483018,"c":165.892177953,"v":434316.9496748771,"t":1717336800}
+{"o":165.892177953,"h":165.9133685294,"l":165.0987869803,"c":165.4590804133,"v":505215.0257516516,"t":1717340400}
+{"o":165.4590804133,"h":165.605138204,"l":164.2865872465,"c":164.7512787911,"v":452344.6610434594,"t":1717344000}
+{"o":164.7512787911,"h":164.7590667821,"l":162.515887598,"c":162.515887598,"v":470888.4794855536,"t":1717347600}
+{"o":162.515887598,"h":163.6208993432,"l":161.5637499751,"c":163.333174812,"v":541097.5184860176,"t":1717351200}
+{"o":163.333174812,"h":163.6259806418,"l":162.4568633945,"c":163.4609324674,"v":425511.2331402377,"t":1717354800}
+{"o":163.4609324674,"h":163.5305853859,"l":161.9195119384,"c":163.4649155944,"v":427249.8397509778,"t":1717358400}
+{"o":163.4649155944,"h":163.6448316422,"l":162.9075020069,"c":162.9075020069,"v":599897.2490057164,"t":1717362000}
+{"o":162.9075020069,"h":163.8290382202,"l":162.7771807132,"c":163.5903996896,"v":410476.374473982,"t":1717365600}
+{"o":163.5903996896,"h":163.9582249794,"l":163.418481066,"c":163.418481066,"v":348847.4902370573,"t":1717369200}
+{"o":163.418481066,"h":163.7706481908,"l":161.9704034546,"c":162.7511881138,"v":767653.3715931363,"t":1717372800}
+{"o":162.7511881138,"h":165.1740053672,"l":162.7007972534,"c":164.8542820099,"v":690241.7082569071,"t":1717376400}
+{"o":164.8542820099,"h":165.4671583565,"l":164.1599112613,"c":164.3729114858,"v":442529.0861215239,"t":1717380000}
+{"o":164.3729114858,"h":164.4960330601,"l":163.3868911637,"c":163.9938515329,"v":415105.627191045,"t":1717383600}
+{"o":163.9938515329,"h":164.4459543049,"l":163.0400157064,"c":164.0537202775,"v":456775.9731995396,"t":1717387200}
+{"o":164.0537202775,"h":165.4883060348,"l":164.0462066403,"c":164.9391705238,"v":437125.5161000013,"t":1717390800}
+{"o":164.9391705238,"h":166.0498798126,"l":164.6223338207,"c":165.74440579,"v":429066.9935292059,"t":1717394400}
+{"o":165.74440579,"h":166.0995191427,"l":164.950747773,"c":165.6638346324,"v":393245.1740097224,"t":1717398000}
+{"o":165.6638346324,"h":167.250725419,"l":165.5231457335,"c":166.0920535831,"v":431340.5256820207,"t":1717401600}
+{"o":166.0920535831,"h":166.1953561825,"l":164.1534886275,"c":164.5427376178,"v":340037.3250447389,"t":1717405200}
+{"o":164.5427376178,"h":165.2148873881,"l":164.1087673237,"c":164.246856251,"v":373070.1952257201,"t":1717408800}
+{"o":164.246856251,"h":164.8284749398,"l":163.9267048217,"c":164.1525932463,"v":371553.3883444267,"t":1717412400}
+{"o":164.1525932463,"h":166.0588651238,"l":164.1525932463,"c":166.0131140838,"v":436518.6259663201,"t":1717416000}
+{"o":166.0131140838,"h":166.6430654805,"l":165.5398199731,"c":165.6446732974,"v":571068.6343963665,"t":1717419600}
+{"o":165.6446732974,"h":166.0327680288,"l":162.448999699,"c":162.803356956,"v":690643.6352480756,"t":1717423200}
+{"o":162.803356956,"h":164.6121342594,"l":162.7120165226,"c":164.1494618247,"v":637487.5190998313,"t":1717426800}
+{"o":164.1494618247,"h":164.2858832595,"l":162.9883550211,"c":163.6049119549,"v":492997.0549781322,"t":1717430400}
+{"o":163.6049119549,"h":165.2558129752,"l":163.1036915313,"c":164.6380478494,"v":514183.4278307747,"t":1717434000}
+{"o":164.6380478494,"h":165.5322547132,"l":164.3379374085,"c":165.5091942021,"v":447822.0723426009,"t":1717437600}
+{"o":165.5091942021,"h":166.3126552315,"l":165.1478746949,"c":166.3126552315,"v":517487.6531235682,"t":1717441200}
+{"o":151.4797083837,"h":153.2740077641,"l":148.5339706351,"c":151.4797083837,"v":576831.4452435754,"t":1710244800}
+{"o":151.4797083837,"h":152.0444096443,"l":149.4756329102,"c":150.4510878019,"v":585215.9898516474,"t":1710248400}
+{"o":150.4510878019,"h":152.0912209707,"l":148.1185700541,"c":149.2207210252,"v":711903.8501160954,"t":1710252000}
+{"o":149.2207210252,"h":152.0089733156,"l":147.4925085018,"c":150.4202895475,"v":808291.7255525037,"t":1710255600}
+{"o":150.4202895475,"h":151.0628838655,"l":145.8090503022,"c":146.4239897257,"v":894796.4497715706,"t":1710259200}
+{"o":146.4239897257,"h":150.5550409759,"l":108.7748952647,"c":147.5308605484,"v":1311738.036547024,"t":1710262800}
+{"o":147.5308605484,"h":150.7216094438,"l":147.1313347024,"c":149.5557371909,"v":587396.0187453832,"t":1710266400}
+{"o":149.5557371909,"h":150.2938169002,"l":143.5940567169,"c":150.1488271508,"v":463689.6904060871,"t":1710270000}
+{"o":150.1488271508,"h":150.1779867321,"l":147.8772667008,"c":148.5312435631,"v":667559.618862602,"t":1710273600}
+{"o":148.5312435631,"h":148.8015066957,"l":147.2203189206,"c":147.6613034973,"v":480155.9150995055,"t":1710277200}
+{"o":147.6613034973,"h":148.851730075,"l":147.1683672424,"c":148.5267112307,"v":433795.7917132039,"t":1710280800}
+{"o":148.5267112307,"h":151.3930066196,"l":148.0432983548,"c":151.2349084151,"v":437282.6539389849,"t":1710284400}
+{"o":151.2349084151,"h":151.7866979952,"l":149.6185515719,"c":149.7566937291,"v":490010.8515577398,"t":1710288000}
+{"o":149.7566937291,"h":151.1626732054,"l":148.0963409989,"c":150.5335442477,"v":552198.3318538432,"t":1710291600}
+{"o":150.5335442477,"h":150.7666760092,"l":149.5098063062,"c":150.0549982408,"v":357506.2448080452,"t":1710295200}
+{"o":150.0549982408,"h":150.3331148424,"l":148.9424434124,"c":149.5040966224,"v":356321.7499047002,"t":1710298800}
+{"o":149.5040966224,"h":150.5048954814,"l":148.9235379037,"c":150.1722030887,"v":338411.2143263583,"t":1710302400}
+{"o":150.1722030887,"h":153.2428072925,"l":149.571240795,"c":151.8786862984,"v":575339.2269290753,"t":1710306000}
+{"o":151.8786862984,"h":153.1238005916,"l":151.6369701015,"c":152.6914627562,"v":268233.2712793064,"t":1710309600}
+{"o":152.6914627562,"h":153.1340472722,"l":150.551171907,"c":151.0140890599,"v":343992.9368358728,"t":1710313200}
+{"o":151.0140890599,"h":153.3549515438,"l":150.732521039,"c":152.5929932456,"v":370096.3206471722,"t":1710316800}
+{"o":152.5929932456,"h":153.3048287826,"l":151.7462546297,"c":152.2948400371,"v":295902.7739445415,"t":1710320400}
+{"o":152.2948400371,"h":152.9770360697,"l":151.3646267861,"c":152.9030630762,"v":324416.8039224151,"t":1710324000}
+{"o":152.9030630762,"h":154.92470575,"l":152.2416592755,"c":154.0146327915,"v":346400.3957249392,"t":1710327600}
+{"o":154.0146327915,"h":157.1273182963,"l":152.3601038855,"c":153.0843126993,"v":444178.9061251834,"t":1710331200}
+{"o":153.0843126993,"h":154.0099800415,"l":150.2641105253,"c":151.4907290299,"v":520815.1772395439,"t":1710334800}
+{"o":151.4907290299,"h":155.5023344742,"l":151.2193856982,"c":155.3648879411,"v":567139.1723865643,"t":1710338400}
+{"o":155.3648879411,"h":159.7972569749,"l":154.3422415429,"c":157.5379270718,"v":795906.7907654608,"t":1710342000}
+{"o":157.5379270718,"h":158.5916074385,"l":154.0129249083,"c":158.4394248877,"v":745094.4603243,"t":1710345600}
+{"o":158.4394248877,"h":159.9576049197,"l":157.6674976596,"c":159.4434722877,"v":679688.7543085123,"t":1710349200}
+{"o":159.4434722877,"h":162.2311691099,"l":158.833398487,"c":161.5038397906,"v":636650.7291766945,"t":1710352800}
+{"o":161.5038397906,"h":162.1688115232,"l":159.8103151223,"c":161.3470902075,"v":523182.3048665748,"t":1710356400}
+{"o":161.3470902075,"h":162.3837586808,"l":156.0354077066,"c":160.0476527883,"v":515883.0131310647,"t":1710360000}
+{"o":160.0476527883,"h":168.8763172616,"l":159.6925598794,"c":165.5097643641,"v":687667.6542300456,"t":1710363600}
+{"o":165.5097643641,"h":165.98162596,"l":159.815705472,"c":163.6714320886,"v":690764.6221530021,"t":1710367200}
+{"o":163.6714320886,"h":165.7446003612,"l":163.0507765243,"c":164.0828938534,"v":511260.9756710138,"t":1710370800}
+{"o":164.0828938534,"h":169.6246508988,"l":163.2254810693,"c":168.038019391,"v":658453.1287319491,"t":1710374400}
+{"o":168.038019391,"h":169.1234877941,"l":164.2586164435,"c":166.6983593294,"v":653943.7588887117,"t":1710378000}
+{"o":166.6983593294,"h":168.6586418513,"l":154.3048197252,"c":166.0236728006,"v":629596.5419333003,"t":1710381600}
+{"o":166.0236728006,"h":168.7021426394,"l":164.9984801544,"c":167.8424044669,"v":605251.711557645,"t":1710385200}
+{"o":167.8424044669,"h":167.8424044669,"l":166.0863950437,"c":166.725370199,"v":484141.3927305382,"t":1710388800}
+{"o":166.725370199,"h":168.9415685922,"l":165.5054653098,"c":166.9900987352,"v":513217.9880899508,"t":1710392400}
+{"o":166.9900987352,"h":170.6209854632,"l":166.5473122269,"c":169.3413728694,"v":527958.7071710653,"t":1710396000}
+{"o":169.3413728694,"h":170.2188733613,"l":166.9572498778,"c":168.618436665,"v":509588.1959115748,"t":1710399600}
+{"o":168.618436665,"h":169.6666860106,"l":168.308536161,"c":169.4945796996,"v":518407.2566206808,"t":1710403200}
+{"o":169.4945796996,"h":175.2113614488,"l":169.1582447799,"c":172.5458764461,"v":677946.8436213429,"t":1710406800}
+{"o":172.5458764461,"h":174.6176673216,"l":165.2576641396,"c":173.3230164389,"v":740483.6547850412,"t":1710410400}
+{"o":173.3230164389,"h":173.7254508176,"l":168.6566415458,"c":173.3058485791,"v":670932.0269080495,"t":1710414000}
+{"o":173.3058485791,"h":174.0243085759,"l":169.6140780595,"c":172.3451291933,"v":623651.3904310714,"t":1710417600}
+{"o":172.3451291933,"h":172.8317165415,"l":160.4376946296,"c":166.420341187,"v":923608.6340091126,"t":1710421200}
+{"o":166.420341187,"h":171.2393338393,"l":165.7492225812,"c":168.69144279,"v":942148.8872367739,"t":1710424800}
+{"o":168.69144279,"h":172.0697430549,"l":164.9922841157,"c":167.4850851524,"v":1115801.2472163432,"t":1710428400}
+{"o":167.4850851524,"h":172.66342192,"l":164.0054725509,"c":169.5711357861,"v":1086616.4173447411,"t":1710432000}
+{"o":169.5711357861,"h":171.458916326,"l":167.5636034631,"c":167.7796921658,"v":796983.8786758976,"t":1710435600}
+{"o":167.7796921658,"h":168.1693994822,"l":162.1302004405,"c":165.0022928647,"v":836894.8168180292,"t":1710439200}
+{"o":165.0022928647,"h":167.524711751,"l":159.3848596548,"c":162.2905898635,"v":1159190.3490875922,"t":1710442800}
+{"o":162.2905898635,"h":169.1565646158,"l":162.0891384876,"c":168.3084310781,"v":731077.5022154675,"t":1710446400}
+{"o":168.3084310781,"h":170.0545204787,"l":167.4591124405,"c":169.0012150547,"v":572212.2952224625,"t":1710450000}
+{"o":169.0012150547,"h":173.81611916,"l":168.9960346635,"c":172.6568447882,"v":722860.4354238115,"t":1710453600}
+{"o":172.6568447882,"h":178.3404382609,"l":172.5003102116,"c":176.054819585,"v":678287.3176929227,"t":1710457200}
+{"o":176.054819585,"h":179.7351595585,"l":176.054819585,"c":179.7351595585,"v":750346.2511375337,"t":1710460800}
+{"o":179.7351595585,"h":185.1774796805,"l":179.7351595585,"c":183.8466722891,"v":947727.0353153372,"t":1710464400}
+{"o":183.8466722891,"h":185.5789417328,"l":175.684398691,"c":179.4524551937,"v":1235718.7734081619,"t":1710468000}
+{"o":179.4524551937,"h":182.0633675102,"l":170.6730183328,"c":176.0186729079,"v":1555558.949822363,"t":1710471600}
+{"o":176.0186729079,"h":179.5053051009,"l":171.9988258066,"c":173.3494824884,"v":1234046.6366234801,"t":1710475200}
+{"o":173.3494824884,"h":178.7873832506,"l":172.804628161,"c":174.253101967,"v":1062481.2092934276,"t":1710478800}
+{"o":174.253101967,"h":181.9009663979,"l":173.3260215135,"c":179.2933408567,"v":1063076.5206620323,"t":1710482400}
+{"o":179.2933408567,"h":179.7399018114,"l":173.0243371357,"c":176.066231416,"v":782077.3198151514,"t":1710486000}
+{"o":176.066231416,"h":177.1776045275,"l":167.167502729,"c":167.3295587804,"v":1282539.6801984503,"t":1710489600}
+{"o":167.3295587804,"h":174.1079761123,"l":164.7256952344,"c":173.233866048,"v":1661394.2274254053,"t":1710493200}
+{"o":173.233866048,"h":173.233866048,"l":169.6514710481,"c":169.9924573483,"v":1023700.1454514032,"t":1710496800}
+{"o":169.9924573483,"h":170.7665449476,"l":166.1149262003,"c":169.8841925032,"v":1015091.9113312308,"t":1710500400}
+{"o":169.8841925032,"h":173.3307557867,"l":168.2403230661,"c":172.1747476287,"v":1076331.7205563788,"t":1710504000}
+{"o":172.1747476287,"h":184.3483827505,"l":171.7369479079,"c":182.1793764587,"v":1263109.4234717391,"t":1710507600}
+{"o":182.1793764587,"h":183.3959665775,"l":178.7833001062,"c":182.3472796395,"v":1239439.4516119978,"t":1710511200}
+{"o":182.3472796395,"h":184.8915930285,"l":178.5912990981,"c":181.8525016047,"v":1441675.4993229024,"t":1710514800}
+{"o":181.8525016047,"h":183.9759629415,"l":178.3000678731,"c":181.3912951128,"v":1434364.1502245907,"t":1710518400}
+{"o":181.3912951128,"h":183.0774703393,"l":179.3693966176,"c":181.4364123168,"v":966830.1726899781,"t":1710522000}
+{"o":181.4364123168,"h":188.2389386671,"l":180.4587523946,"c":186.9514647881,"v":1064248.1377553514,"t":1710525600}
+{"o":186.9514647881,"h":189.1084461596,"l":182.2204068724,"c":183.1141327534,"v":1089933.2709853114,"t":1710529200}
+{"o":183.1141327534,"h":183.53039181,"l":175.4464377781,"c":176.891380387,"v":1187167.1266332027,"t":1710532800}
+{"o":176.891380387,"h":179.7617871574,"l":176.278632483,"c":179.3405062483,"v":682832.7330347263,"t":1710536400}
+{"o":179.3405062483,"h":184.1797715844,"l":178.6519047751,"c":184.1797715844,"v":658036.3233385812,"t":1710540000}
+{"o":184.1797715844,"h":185.6319469202,"l":182.0420860061,"c":183.8777804032,"v":793198.3836350087,"t":1710543600}
+{"o":183.8777804032,"h":184.6894826414,"l":180.5585936221,"c":181.3152445797,"v":756328.9526505619,"t":1710547200}
+{"o":181.3152445797,"h":186.6778489009,"l":180.6219955716,"c":185.1690586195,"v":865407.3192427534,"t":1710550800}
+{"o":185.1690586195,"h":186.4859728239,"l":183.5334557228,"c":186.3015629107,"v":838872.4948848005,"t":1710554400}
+{"o":186.3015629107,"h":189.2357956737,"l":185.4919444933,"c":187.7675170423,"v":1120986.4416221743,"t":1710558000}
+{"o":187.7675170423,"h":190.1707909458,"l":186.3687301658,"c":188.1471308122,"v":1041493.5013303141,"t":1710561600}
+{"o":188.1471308122,"h":193.0543346127,"l":185.4905112967,"c":192.3363900066,"v":1351933.7329305103,"t":1710565200}
+{"o":192.3363900066,"h":192.4651824144,"l":188.78797786,"c":190.0893385552,"v":959295.5506303959,"t":1710568800}
+{"o":190.0893385552,"h":193.8346056002,"l":189.5886188293,"c":193.0795747476,"v":1026620.6261418845,"t":1710572400}
+{"o":193.0795747476,"h":194.3076077759,"l":191.5461705736,"c":191.9208180481,"v":712614.4777704858,"t":1710576000}
+{"o":191.9208180481,"h":194.8717699846,"l":191.5843586672,"c":194.3223569458,"v":1072791.4804636911,"t":1710579600}
+{"o":194.3223569458,"h":198.1887471284,"l":193.0933967846,"c":195.841573761,"v":1254375.4837577387,"t":1710583200}
+{"o":195.841573761,"h":197.3778931043,"l":189.757920822,"c":192.8554976457,"v":1516020.0318176763,"t":1710586800}
+{"o":192.8554976457,"h":194.7411221977,"l":188.0571460175,"c":190.9915864105,"v":1464470.777413466,"t":1710590400}
+{"o":190.9915864105,"h":193.7448666732,"l":188.9432007894,"c":189.0101701303,"v":1204559.2236896909,"t":1710594000}
+{"o":189.0101701303,"h":191.3620709306,"l":188.0589905568,"c":190.7565380453,"v":1286319.857225846,"t":1710597600}
+{"o":190.7565380453,"h":196.11658356,"l":189.1900868281,"c":195.2028883836,"v":1188344.6121583204,"t":1710601200}
+{"o":195.2028883836,"h":195.6817181453,"l":191.3046335596,"c":192.8924133962,"v":1290178.2944459256,"t":1710604800}
+{"o":192.8924133962,"h":193.499354295,"l":184.4104929742,"c":188.3756816372,"v":1527790.3718531013,"t":1710608400}
+{"o":188.3756816372,"h":189.4559243572,"l":177.9194134007,"c":182.9772203391,"v":1666440.4399746852,"t":1710612000}
+{"o":182.9772203391,"h":186.2053461674,"l":178.7044008303,"c":180.0136743054,"v":1057492.0411915472,"t":1710615600}
+{"o":180.0136743054,"h":185.9135031568,"l":177.2774257244,"c":182.9784955461,"v":906296.813194226,"t":1710619200}
+{"o":182.9784955461,"h":184.5288436532,"l":176.6557560081,"c":180.425583642,"v":993699.0925024832,"t":1710622800}
+{"o":180.425583642,"h":183.8355718732,"l":174.7194786776,"c":181.049747278,"v":874612.3985286055,"t":1710626400}
+{"o":181.049747278,"h":184.1674566652,"l":177.1514852176,"c":182.116443673,"v":1159998.7584841934,"t":1710630000}
+{"o":182.116443673,"h":189.5011719432,"l":181.7238340602,"c":182.3569265958,"v":991775.4983417386,"t":1710633600}
+{"o":182.3569265958,"h":186.966643965,"l":182.2951976347,"c":186.88242202,"v":720744.0128839369,"t":1710637200}
+{"o":186.88242202,"h":188.1913620802,"l":184.1298430599,"c":187.5314520744,"v":786132.5688652333,"t":1710640800}
+{"o":187.5314520744,"h":187.9225826155,"l":183.8942251428,"c":186.5052297953,"v":901127.640598295,"t":1710644400}
+{"o":186.5052297953,"h":186.9145249007,"l":182.7332766386,"c":183.952992529,"v":984940.7523112305,"t":1710648000}
+{"o":183.952992529,"h":188.1773796843,"l":182.9041035599,"c":187.8946491461,"v":1345594.5233993202,"t":1710651600}
+{"o":187.8946491461,"h":190.2123315117,"l":182.9474458721,"c":183.1079340029,"v":1801971.3644683107,"t":1710655200}
+{"o":183.1079340029,"h":184.3827843017,"l":178.6063183951,"c":181.9533180763,"v":1805657.1571022091,"t":1710658800}
+{"o":181.9533180763,"h":187.8603394645,"l":179.7558590127,"c":186.5308372623,"v":1228661.1813016022,"t":1710662400}
+{"o":186.5308372623,"h":187.7333611663,"l":184.8357316149,"c":185.7675007668,"v":909777.918145014,"t":1710666000}
+{"o":185.7675007668,"h":194.0905904368,"l":185.7518619374,"c":193.1224687542,"v":962500.706418558,"t":1710669600}
+{"o":193.1224687542,"h":193.7444823694,"l":191.1995868317,"c":191.7339834248,"v":870649.0126360357,"t":1710673200}
+{"o":191.7339834248,"h":195.5719779615,"l":188.414074999,"c":189.6538666709,"v":1261674.9492819633,"t":1710676800}
+{"o":189.6538666709,"h":193.1574524464,"l":189.0492450439,"c":193.049489665,"v":981556.9286590923,"t":1710680400}
+{"o":193.049489665,"h":193.1232638688,"l":190.4047882615,"c":192.4627007888,"v":898104.6493982773,"t":1710684000}
+{"o":192.4627007888,"h":196.031174295,"l":190.5946344551,"c":195.6165948771,"v":839305.2712214023,"t":1710687600}
+{"o":195.6165948771,"h":196.2618394684,"l":191.7792866308,"c":193.1890531842,"v":768975.6131966382,"t":1710691200}
+{"o":193.1890531842,"h":196.0588068989,"l":192.3951980887,"c":195.8888204331,"v":692371.5649790858,"t":1710694800}
+{"o":195.8888204331,"h":198.2171202551,"l":194.1771478178,"c":195.1665986865,"v":812166.5985191189,"t":1710698400}
+{"o":195.1665986865,"h":196.7950355491,"l":194.650865652,"c":195.8432838165,"v":601916.4549758784,"t":1710702000}
+{"o":195.8432838165,"h":198.0415214303,"l":195.0223093946,"c":196.8592820432,"v":668063.1550127338,"t":1710705600}
+{"o":196.8592820432,"h":198.4127199562,"l":196.1488304926,"c":196.7604923553,"v":609476.3294992066,"t":1710709200}
+{"o":196.7604923553,"h":204.298540572,"l":196.1357081124,"c":200.8754291912,"v":816189.8079290998,"t":1710712800}
+{"o":200.8754291912,"h":203.6406245531,"l":198.294492369,"c":201.6588570886,"v":1073172.8427689029,"t":1710716400}
+{"o":201.6588570886,"h":201.8969916771,"l":193.8853399856,"c":195.8777991646,"v":789788.1639312732,"t":1710720000}
+{"o":195.8777991646,"h":200.0609326745,"l":193.7882486927,"c":199.0473777447,"v":712322.3843982281,"t":1710723600}
+{"o":199.0473777447,"h":204.0424426656,"l":198.210652856,"c":202.9016468237,"v":650388.5291081815,"t":1710727200}
+{"o":202.9016468237,"h":205.4620755172,"l":202.0181245891,"c":203.7194957047,"v":796900.0810189919,"t":1710730800}
+{"o":203.7194957047,"h":205.0975656619,"l":200.7648693958,"c":203.2075827822,"v":721043.1352079588,"t":1710734400}
+{"o":203.2075827822,"h":204.8388123509,"l":201.8463434445,"c":203.6502092601,"v":679368.6329557714,"t":1710738000}
+{"o":203.6502092601,"h":204.4715163608,"l":201.2253805289,"c":201.498224793,"v":553093.5556524626,"t":1710741600}
+{"o":201.498224793,"h":204.0079544655,"l":197.8302367648,"c":203.2264812429,"v":1387473.1868946529,"t":1710745200}
+{"o":203.2264812429,"h":203.9381826326,"l":198.7239244098,"c":202.9522816289,"v":2462795.5334035805,"t":1710748800}
+{"o":202.9522816289,"h":208.2422728722,"l":200.2124198335,"c":207.27623323,"v":2974229.0219793753,"t":1710752400}
+{"o":207.27623323,"h":212.0303153539,"l":206.7097409038,"c":208.9728322751,"v":3669253.7085433099,"t":1710756000}
+{"o":208.9728322751,"h":209.4166852974,"l":205.5340364973,"c":208.417808965,"v":2479465.568923383,"t":1710759600}
+{"o":208.417808965,"h":209.2675872499,"l":205.4498468559,"c":208.9276866052,"v":1764218.4759631867,"t":1710763200}
+{"o":208.9276866052,"h":211.3734643632,"l":201.818669854,"c":204.9410632977,"v":1833384.7410095187,"t":1710766800}
+{"o":204.9410632977,"h":216.6066212747,"l":198.5132340458,"c":200.8308805831,"v":1573011.7073878238,"t":1710770400}
+{"o":200.8308805831,"h":204.0303675325,"l":188.6951805223,"c":203.8139598289,"v":1325990.7262531882,"t":1710774000}
+{"o":203.8139598289,"h":227.0326945718,"l":195.7406437598,"c":199.5999544683,"v":1403785.0268847116,"t":1710777600}
+{"o":199.5999544683,"h":202.4886658627,"l":195.5922922449,"c":197.8491068173,"v":1418415.627074166,"t":1710781200}
+{"o":197.8491068173,"h":200.361406146,"l":196.8500948571,"c":199.3130084279,"v":852048.6275664879,"t":1710784800}
+{"o":199.3130084279,"h":201.4545195578,"l":197.4885974309,"c":198.4211192925,"v":711070.3127070972,"t":1710788400}
+{"o":198.4211192925,"h":202.3985440101,"l":198.4211192925,"c":200.4418036484,"v":642338.8635003632,"t":1710792000}
+{"o":200.4418036484,"h":205.0106942632,"l":199.737663028,"c":201.930592889,"v":786127.9845504642,"t":1710795600}
+{"o":201.930592889,"h":203.0588589327,"l":196.9503813953,"c":198.1933569779,"v":1366820.6260094563,"t":1710799200}
+{"o":198.1933569779,"h":200.0860596204,"l":195.3624771501,"c":196.1353047928,"v":1126042.7845711182,"t":1710802800}
+{"o":196.1353047928,"h":199.5345260611,"l":193.009617427,"c":194.0155944124,"v":1528959.5097281646,"t":1710806400}
+{"o":194.0155944124,"h":194.6603645671,"l":184.7200831235,"c":188.0404424361,"v":2070014.4052499866,"t":1710810000}
+{"o":188.0404424361,"h":191.2455694973,"l":181.8946686012,"c":183.7233273478,"v":1313385.5681587197,"t":1710813600}
+{"o":183.7233273478,"h":186.3205280872,"l":179.1146134332,"c":184.5338098841,"v":1253867.5274014361,"t":1710817200}
+{"o":184.5338098841,"h":190.7946886474,"l":183.6740749604,"c":186.7599947724,"v":1929075.9734468099,"t":1710820800}
+{"o":186.7599947724,"h":189.2177830621,"l":183.1773143775,"c":185.6802256667,"v":2283445.2220813427,"t":1710824400}
+{"o":185.6802256667,"h":188.3993493166,"l":180.6649605899,"c":184.2472586297,"v":1406898.6414693482,"t":1710828000}
+{"o":184.2472586297,"h":187.1882025651,"l":178.7623391761,"c":186.2511788096,"v":1567829.3909320389,"t":1710831600}
+{"o":186.2511788096,"h":186.5304853672,"l":171.0246361888,"c":175.9349871092,"v":1353468.0081256733,"t":1710835200}
+{"o":175.9349871092,"h":180.6695705502,"l":171.3691808531,"c":179.476422866,"v":1317696.0389970355,"t":1710838800}
+{"o":179.476422866,"h":179.8655336426,"l":172.5519280327,"c":175.6730283138,"v":995781.1085462508,"t":1710842400}
+{"o":175.6730283138,"h":179.0867590919,"l":170.106492696,"c":177.958174498,"v":1237519.6412636382,"t":1710846000}
+{"o":177.958174498,"h":189.1988910049,"l":177.2970296218,"c":183.2769531934,"v":1210239.7661357392,"t":1710849600}
+{"o":183.2769531934,"h":184.0594907169,"l":179.753938229,"c":181.7085353691,"v":917942.3820741206,"t":1710853200}
+{"o":181.7085353691,"h":181.9509529691,"l":177.0814303261,"c":179.3499533998,"v":845336.1690586904,"t":1710856800}
+{"o":179.3499533998,"h":184.711817439,"l":174.8841083482,"c":183.0296176061,"v":1034016.498378701,"t":1710860400}
+{"o":183.0296176061,"h":186.421709916,"l":181.5897610615,"c":184.207837056,"v":1154417.7925811517,"t":1710864000}
+{"o":184.207837056,"h":186.848348982,"l":182.0341111853,"c":183.5806002817,"v":954030.1212898537,"t":1710867600}
+{"o":183.5806002817,"h":183.8924490323,"l":179.5892329007,"c":181.5485681227,"v":653937.9874887414,"t":1710871200}
+{"o":181.5485681227,"h":184.7418930551,"l":180.1822614215,"c":181.8235946726,"v":725209.1584181702,"t":1710874800}
+{"o":181.8235946726,"h":182.6043110051,"l":173.78821152,"c":175.2241834727,"v":899256.1277369519,"t":1710878400}
+{"o":175.2241834727,"h":175.8951357321,"l":170.687572466,"c":173.0365817828,"v":747858.9533629199,"t":1710882000}
+{"o":173.0365817828,"h":173.60683983,"l":164.1224207139,"c":169.4258798753,"v":1598058.2464201266,"t":1710885600}
+{"o":169.4258798753,"h":172.1083636773,"l":163.0989426717,"c":169.9943279051,"v":1241209.4523673123,"t":1710889200}
+{"o":169.9943279051,"h":176.6997149666,"l":169.7184550983,"c":176.2471430521,"v":1185689.1852417237,"t":1710892800}
+{"o":176.2471430521,"h":176.3503046261,"l":170.2171664447,"c":171.6798506533,"v":968334.4587191873,"t":1710896400}
+{"o":171.6798506533,"h":175.4336089802,"l":171.2189740782,"c":174.1873567422,"v":625893.617910036,"t":1710900000}
+{"o":174.1873567422,"h":177.0467869124,"l":169.492549011,"c":169.9570573016,"v":803172.9128041513,"t":1710903600}
+{"o":169.9570573016,"h":171.3746123238,"l":166.5428146074,"c":167.5701711247,"v":877472.3805270307,"t":1710907200}
+{"o":167.5701711247,"h":168.2856560529,"l":161.3834155746,"c":166.2238600195,"v":925689.8755736776,"t":1710910800}
+{"o":166.2238600195,"h":168.9710018322,"l":165.4245022556,"c":167.9375317459,"v":565027.5626793602,"t":1710914400}
+{"o":167.9375317459,"h":175.0807061276,"l":167.493205471,"c":173.5192581441,"v":671382.2626461835,"t":1710918000}
+{"o":173.5192581441,"h":178.4340964485,"l":169.4291034913,"c":171.1671187629,"v":576861.367322796,"t":1710921600}
+{"o":171.1671187629,"h":173.1958556637,"l":170.7852187964,"c":171.5308964643,"v":494217.4482786733,"t":1710925200}
+{"o":171.5308964643,"h":172.4621556764,"l":169.5986266118,"c":171.6708789932,"v":449790.9193428882,"t":1710928800}
+{"o":171.6708789932,"h":175.336622291,"l":170.5378629553,"c":172.1893664825,"v":525412.3599486424,"t":1710932400}
+{"o":172.1893664825,"h":177.0157167913,"l":171.0392894879,"c":175.3684179457,"v":1070806.6872523478,"t":1710936000}
+{"o":175.3684179457,"h":175.3684179457,"l":171.7284797015,"c":172.2596003514,"v":1043835.8565544868,"t":1710939600}
+{"o":172.2596003514,"h":175.8033335041,"l":171.6354779412,"c":175.1508860314,"v":804940.5321443353,"t":1710943200}
+{"o":175.1508860314,"h":176.5159155691,"l":170.1617121046,"c":170.7682076088,"v":972157.3278797553,"t":1710946800}
+{"o":170.7682076088,"h":172.4950126828,"l":165.61190351,"c":168.1573049597,"v":1078545.9916118467,"t":1710950400}
+{"o":168.1573049597,"h":173.9693437036,"l":166.9519515626,"c":172.321681066,"v":860643.0841028152,"t":1710954000}
+{"o":172.321681066,"h":184.866247004,"l":172.256250922,"c":184.2670644033,"v":1221379.0409702186,"t":1710957600}
+{"o":184.2670644033,"h":184.8454246864,"l":181.6609285732,"c":182.9313950538,"v":1035951.762699952,"t":1710961200}
+{"o":182.9313950538,"h":189.015532426,"l":182.1247436586,"c":187.0906960048,"v":922724.2186482106,"t":1710964800}
+{"o":187.0906960048,"h":190.4756749272,"l":185.1034527634,"c":190.3458783844,"v":590161.6755350468,"t":1710968400}
+{"o":190.3458783844,"h":193.7149123144,"l":186.0532304806,"c":190.3251215193,"v":706037.4026352948,"t":1710972000}
+{"o":190.3251215193,"h":194.9361981073,"l":189.0263570085,"c":191.9492041045,"v":797969.2532725714,"t":1710975600}
+{"o":191.9492041045,"h":196.1252711535,"l":189.4297729772,"c":193.0902179901,"v":917794.0782689636,"t":1710979200}
+{"o":193.0902179901,"h":194.0859535479,"l":190.7623609965,"c":191.7836373249,"v":704193.4774520599,"t":1710982800}
+{"o":191.7836373249,"h":193.2342527877,"l":191.0632237136,"c":192.1764815716,"v":589188.7009652738,"t":1710986400}
+{"o":192.1764815716,"h":194.6249135964,"l":189.7362255785,"c":190.4423206353,"v":679638.8389740695,"t":1710990000}
+{"o":190.4423206353,"h":191.5020522993,"l":187.654856588,"c":188.630045395,"v":522435.0058877915,"t":1710993600}
+{"o":188.630045395,"h":189.7881727573,"l":184.944618623,"c":189.2295929928,"v":618028.016294899,"t":1710997200}
+{"o":189.2295929928,"h":192.5125070072,"l":188.8672948933,"c":190.7318511441,"v":1179938.8352654176,"t":1711000800}
+{"o":190.7318511441,"h":191.9458552437,"l":188.4510829625,"c":188.887351291,"v":1197008.8964414552,"t":1711004400}
+{"o":188.887351291,"h":191.6872236318,"l":188.0588718418,"c":188.1015280222,"v":699246.4535000045,"t":1711008000}
+{"o":188.1015280222,"h":190.0360230616,"l":186.4484908432,"c":187.6811115102,"v":582555.7585293668,"t":1711011600}
+{"o":187.6811115102,"h":190.0880726949,"l":186.9862981581,"c":189.2475268732,"v":866370.1985973275,"t":1711015200}
+{"o":189.2475268732,"h":191.2394631382,"l":187.6077574438,"c":189.0791081919,"v":775948.9346248016,"t":1711018800}
+{"o":189.0791081919,"h":191.3927504136,"l":188.7359930361,"c":189.7999160108,"v":657709.0586729002,"t":1711022400}
+{"o":189.7999160108,"h":191.5215013031,"l":187.3228080462,"c":187.3582704114,"v":735565.0134502454,"t":1711026000}
+{"o":187.3582704114,"h":190.7861684362,"l":186.6487486662,"c":188.0531751031,"v":808342.8568629618,"t":1711029600}
+{"o":188.0531751031,"h":188.3466980316,"l":183.8599997637,"c":185.4111200994,"v":823977.1203419162,"t":1711033200}
+{"o":185.4111200994,"h":187.3651349245,"l":183.4592454925,"c":186.6253132089,"v":697893.438267466,"t":1711036800}
+{"o":186.6253132089,"h":188.1039327024,"l":180.3536023947,"c":181.1963010118,"v":642705.2459028816,"t":1711040400}
+{"o":181.1963010118,"h":182.0503516188,"l":177.3116892409,"c":178.6888684715,"v":697789.0557575841,"t":1711044000}
+{"o":178.6888684715,"h":179.4928073132,"l":177.0654627262,"c":178.0872518445,"v":446912.7155667199,"t":1711047600}
+{"o":178.0872518445,"h":182.167391479,"l":175.7691901109,"c":179.6339172748,"v":558566.7149272591,"t":1711051200}
+{"o":179.6339172748,"h":180.2811677521,"l":177.5750950828,"c":179.9581582306,"v":347387.7279962667,"t":1711054800}
+{"o":179.9581582306,"h":181.5752900252,"l":178.2531820278,"c":178.4097114679,"v":406436.4029910705,"t":1711058400}
+{"o":178.4097114679,"h":180.0725256899,"l":178.141518707,"c":179.6557687469,"v":378941.5203208042,"t":1711062000}
+{"o":179.6557687469,"h":182.00654404,"l":177.8917173805,"c":179.0827234802,"v":682827.149699913,"t":1711065600}
+{"o":179.0827234802,"h":179.8189583308,"l":174.4797848496,"c":174.6451838377,"v":598353.163478712,"t":1711069200}
+{"o":174.6451838377,"h":176.2960677779,"l":174.1985821242,"c":176.065166699,"v":542076.0707321601,"t":1711072800}
+{"o":176.065166699,"h":180.0155938734,"l":176.065166699,"c":179.1255387875,"v":613841.2944762419,"t":1711076400}
+{"o":179.1255387875,"h":180.0816442824,"l":177.634753499,"c":179.4222990464,"v":622497.2970592389,"t":1711080000}
+{"o":179.4222990464,"h":180.4100113044,"l":177.767251976,"c":179.7608908847,"v":527029.9927587898,"t":1711083600}
+{"o":179.7608908847,"h":180.9643205233,"l":178.8837147565,"c":180.452267302,"v":562832.8621040612,"t":1711087200}
+{"o":180.452267302,"h":180.7042550135,"l":178.4517211481,"c":179.1362319526,"v":470457.7723953145,"t":1711090800}
+{"o":179.1362319526,"h":180.3190901851,"l":176.8391666101,"c":177.365925697,"v":410768.7465111128,"t":1711094400}
+{"o":177.365925697,"h":178.3690639455,"l":175.9527263442,"c":176.277966024,"v":398298.5409051873,"t":1711098000}
+{"o":176.277966024,"h":176.9479293504,"l":174.2022593254,"c":174.6021278455,"v":539291.7081062258,"t":1711101600}
+{"o":174.6021278455,"h":175.582623504,"l":171.7809096834,"c":172.1407939822,"v":638647.0698300665,"t":1711105200}
+{"o":172.1407939822,"h":174.0555928676,"l":171.2506633791,"c":173.0753868925,"v":623099.6242452684,"t":1711108800}
+{"o":173.0753868925,"h":173.9088992097,"l":168.2644576774,"c":169.0400059155,"v":729670.8964002097,"t":1711112400}
+{"o":169.0400059155,"h":170.3310342825,"l":167.7642818618,"c":168.5654886137,"v":736295.6001494561,"t":1711116000}
+{"o":168.5654886137,"h":173.3758427843,"l":168.459542956,"c":171.852336659,"v":725847.3038488809,"t":1711119600}
+{"o":171.852336659,"h":171.8537114658,"l":168.5455897875,"c":170.5849778937,"v":805404.132340492,"t":1711123200}
+{"o":170.5849778937,"h":172.8275959888,"l":170.0351113931,"c":172.7991133058,"v":560973.789767233,"t":1711126800}
+{"o":172.7991133058,"h":173.3549571442,"l":171.3518842603,"c":172.3577670462,"v":463463.4601832938,"t":1711130400}
+{"o":172.3577670462,"h":175.4220646563,"l":171.1437101932,"c":173.0730177893,"v":385960.9657288748,"t":1711134000}
+{"o":173.0730177893,"h":173.6856397546,"l":170.5988333387,"c":171.2785332394,"v":422704.5711825365,"t":1711137600}
+{"o":171.2785332394,"h":171.5561623777,"l":167.9401665349,"c":170.4304201301,"v":570419.9576693604,"t":1711141200}
+{"o":170.4304201301,"h":171.0522047535,"l":168.2221626604,"c":170.4469327826,"v":406267.3564708353,"t":1711144800}
+{"o":170.4469327826,"h":175.2835317101,"l":170.1776285094,"c":175.1114540318,"v":452619.3735811998,"t":1711148400}
+{"o":175.1114540318,"h":175.5003295884,"l":173.6914976969,"c":173.8979675292,"v":389877.2594826409,"t":1711152000}
+{"o":173.8979675292,"h":178.2480947987,"l":173.7705474433,"c":176.8500998838,"v":474863.1385257517,"t":1711155600}
+{"o":176.8500998838,"h":177.1344087435,"l":174.2790600606,"c":175.2455678757,"v":415830.3822189746,"t":1711159200}
+{"o":175.2455678757,"h":175.2518672726,"l":170.5566444746,"c":172.1115283406,"v":442164.1988285932,"t":1711162800}
+{"o":172.1115283406,"h":173.3948611577,"l":171.8252378343,"c":172.1980235175,"v":348481.5701726404,"t":1711166400}
+{"o":172.1980235175,"h":173.170934326,"l":171.5996400511,"c":172.832275541,"v":296112.832500594,"t":1711170000}
+{"o":172.832275541,"h":174.6785271201,"l":172.046250844,"c":174.2228321058,"v":335955.4091630667,"t":1711173600}
+{"o":174.2228321058,"h":177.6959048921,"l":174.1069050779,"c":176.144044279,"v":378833.5164862087,"t":1711177200}
+{"o":176.144044279,"h":177.2584673551,"l":174.8575107606,"c":175.9769124752,"v":355562.3962017356,"t":1711180800}
+{"o":175.9769124752,"h":176.3259031657,"l":173.0775881673,"c":175.5141690962,"v":293693.5455503369,"t":1711184400}
+{"o":175.5141690962,"h":176.8801567203,"l":174.7677850017,"c":174.9829331499,"v":275931.3498237332,"t":1711188000}
+{"o":174.9829331499,"h":176.345507168,"l":174.6660056099,"c":175.9521784442,"v":291652.3772541452,"t":1711191600}
+{"o":175.9521784442,"h":177.6907842483,"l":175.1173240193,"c":177.1462664877,"v":302720.5803909045,"t":1711195200}
+{"o":177.1462664877,"h":177.7742776214,"l":175.2983177997,"c":177.0531771157,"v":365346.440307097,"t":1711198800}
+{"o":177.0531771157,"h":179.3650061399,"l":175.5529233828,"c":177.8889246002,"v":453232.3177393684,"t":1711202400}
+{"o":177.8889246002,"h":178.6519380616,"l":173.0078168776,"c":175.3295870937,"v":432607.6691344967,"t":1711206000}
+{"o":175.3295870937,"h":177.0022858412,"l":174.0235819538,"c":175.5008524577,"v":373523.5362428201,"t":1711209600}
+{"o":175.5008524577,"h":176.7312836464,"l":174.6743323747,"c":176.0591542417,"v":408013.6816069016,"t":1711213200}
+{"o":176.0591542417,"h":177.0560958035,"l":175.7183206656,"c":176.1681470107,"v":348267.8564759818,"t":1711216800}
+{"o":176.1681470107,"h":177.1992368885,"l":174.7559776723,"c":174.9946331371,"v":285920.6788189639,"t":1711220400}
+{"o":174.9946331371,"h":175.7018447812,"l":173.1699258477,"c":173.2696498399,"v":338411.7665822142,"t":1711224000}
+{"o":173.2696498399,"h":175.0267691696,"l":172.777393175,"c":174.2291894462,"v":315045.7176085183,"t":1711227600}
+{"o":174.2291894462,"h":175.6639462516,"l":173.763280782,"c":174.950239799,"v":269366.2100567606,"t":1711231200}
+{"o":174.950239799,"h":175.4752924106,"l":172.3096478927,"c":172.8325022649,"v":343085.0761964815,"t":1711234800}
+{"o":172.8325022649,"h":177.5541607576,"l":172.314880984,"c":176.1754559021,"v":386571.486700866,"t":1711238400}
+{"o":176.1754559021,"h":176.6523943952,"l":175.3680745118,"c":176.112598212,"v":326293.0685283063,"t":1711242000}
+{"o":176.112598212,"h":176.4380456403,"l":174.0743133323,"c":174.5450839947,"v":262463.7347679578,"t":1711245600}
+{"o":174.5450839947,"h":174.9954160475,"l":171.8345689626,"c":171.9299973188,"v":320088.5463489016,"t":1711249200}
+{"o":171.9299973188,"h":173.1059778175,"l":171.4595159867,"c":172.9295353278,"v":281305.1164251165,"t":1711252800}
+{"o":172.9295353278,"h":174.0907868791,"l":172.2015297097,"c":173.5475924294,"v":215010.8833143541,"t":1711256400}
+{"o":173.5475924294,"h":174.0327866893,"l":172.0550717082,"c":172.8528481251,"v":220748.4873748514,"t":1711260000}
+{"o":172.8528481251,"h":173.7068160672,"l":172.1976158448,"c":173.5759038504,"v":208818.953672897,"t":1711263600}
+{"o":173.5759038504,"h":176.1615537044,"l":172.9824719684,"c":175.9001552466,"v":291321.8895853597,"t":1711267200}
+{"o":175.9001552466,"h":176.1732989904,"l":173.6291104854,"c":174.2638696848,"v":229597.7570112818,"t":1711270800}
+{"o":174.2638696848,"h":175.5184118465,"l":174.0657656795,"c":174.8112235767,"v":240136.2254481683,"t":1711274400}
+{"o":174.8112235767,"h":175.3524301946,"l":173.7619180565,"c":174.9947592561,"v":211165.1054132665,"t":1711278000}
+{"o":174.9947592561,"h":177.0599471203,"l":174.4295513259,"c":176.7222372186,"v":299323.1824828592,"t":1711281600}
+{"o":176.7222372186,"h":177.0882816789,"l":175.155044277,"c":175.3602796962,"v":276611.9401868111,"t":1711285200}
+{"o":175.3602796962,"h":177.4919133705,"l":175.2392370009,"c":176.9717600309,"v":335534.8706300234,"t":1711288800}
+{"o":176.9717600309,"h":177.2484139217,"l":175.7806830727,"c":176.3783632864,"v":372309.5977763629,"t":1711292400}
+{"o":176.3783632864,"h":177.0935376596,"l":174.1928304309,"c":174.3460339275,"v":356131.9359484169,"t":1711296000}
+{"o":174.3460339275,"h":174.74323238,"l":172.5331043174,"c":174.1689848951,"v":428918.4680473235,"t":1711299600}
+{"o":174.1689848951,"h":176.8233919132,"l":174.1327645731,"c":176.4340072453,"v":357594.4267258386,"t":1711303200}
+{"o":176.4340072453,"h":177.0723498308,"l":175.944181887,"c":176.2700916654,"v":308044.331274509,"t":1711306800}
+{"o":176.2700916654,"h":179.7367522572,"l":175.5855194896,"c":179.0107564401,"v":401970.4720140536,"t":1711310400}
+{"o":179.0107564401,"h":182.7512172132,"l":179.0107564401,"c":182.091731793,"v":560430.3269153802,"t":1711314000}
+{"o":182.091731793,"h":185.5629920503,"l":182.0580432745,"c":185.1244568461,"v":469546.5408910051,"t":1711317600}
+{"o":185.1244568461,"h":186.8999397074,"l":183.3374613108,"c":184.0115897063,"v":504667.2375355055,"t":1711321200}
+{"o":184.0115897063,"h":184.3824231752,"l":181.1257791348,"c":181.4787681459,"v":430201.761847832,"t":1711324800}
+{"o":181.4787681459,"h":183.4435070772,"l":181.0623641879,"c":183.1116567549,"v":436582.8800908683,"t":1711328400}
+{"o":183.1116567549,"h":184.840272153,"l":182.5357766813,"c":184.3697006219,"v":407077.603544676,"t":1711332000}
+{"o":184.3697006219,"h":185.7012373257,"l":183.8902225986,"c":184.9576185551,"v":348533.6470722323,"t":1711335600}
+{"o":184.9576185551,"h":185.7790677245,"l":183.9898909816,"c":185.3439189591,"v":350702.7292396975,"t":1711339200}
+{"o":185.3439189591,"h":187.4348128313,"l":184.5753616057,"c":186.1438575332,"v":323502.6588459554,"t":1711342800}
+{"o":186.1438575332,"h":188.4896476583,"l":185.6357470161,"c":188.0914253029,"v":275162.6250506047,"t":1711346400}
+{"o":188.0914253029,"h":189.8376273177,"l":185.7223652253,"c":185.8826388422,"v":360117.1427141441,"t":1711350000}
+{"o":185.8826388422,"h":187.8219312543,"l":185.4582781152,"c":187.027213762,"v":304334.6312839515,"t":1711353600}
+{"o":187.027213762,"h":189.4635794622,"l":186.6800417329,"c":189.2509327435,"v":315539.3608157927,"t":1711357200}
+{"o":189.2509327435,"h":192.4430919951,"l":188.6449360086,"c":189.5498147482,"v":431990.0042836014,"t":1711360800}
+{"o":189.5498147482,"h":190.5243755777,"l":187.5403732072,"c":187.9305068147,"v":365662.3894376922,"t":1711364400}
+{"o":187.9305068147,"h":188.7062944943,"l":186.1756797685,"c":187.1310131706,"v":368042.0934326861,"t":1711368000}
+{"o":187.1310131706,"h":190.7907773068,"l":186.3289384398,"c":190.4760262139,"v":392800.2854346604,"t":1711371600}
+{"o":190.4760262139,"h":196.7589788464,"l":189.1463802681,"c":192.4940294579,"v":716057.9019732348,"t":1711375200}
+{"o":192.4940294579,"h":193.4638650497,"l":190.6495309432,"c":192.7608009147,"v":622285.0527078296,"t":1711378800}
+{"o":192.7608009147,"h":193.5712461418,"l":190.1252362762,"c":192.919924056,"v":613261.5793730014,"t":1711382400}
+{"o":192.919924056,"h":194.6193844788,"l":192.1713298647,"c":193.1137207302,"v":589842.2065116076,"t":1711386000}
+{"o":193.1137207302,"h":193.8175480793,"l":191.694333382,"c":192.2978329765,"v":404285.2162189232,"t":1711389600}
+{"o":192.2978329765,"h":192.9079453314,"l":190.6936312074,"c":192.4866562133,"v":465247.991764376,"t":1711393200}
+{"o":192.4866562133,"h":193.337107519,"l":191.4272438228,"c":192.0541649476,"v":387314.7722268896,"t":1711396800}
+{"o":192.0541649476,"h":192.6712307363,"l":189.0060718725,"c":189.6905512265,"v":461740.5860913051,"t":1711400400}
+{"o":189.6905512265,"h":191.5245491581,"l":189.1146897587,"c":190.9559098394,"v":424592.9938557047,"t":1711404000}
+{"o":190.9559098394,"h":192.4323416777,"l":188.5613728459,"c":189.0904001036,"v":367697.4396329193,"t":1711407600}
+{"o":189.0904001036,"h":190.9836047038,"l":188.2279086383,"c":189.1315839151,"v":445466.8689961327,"t":1711411200}
+{"o":189.1315839151,"h":190.3507022917,"l":188.5245101831,"c":189.9706863779,"v":334758.5354520082,"t":1711414800}
+{"o":189.9706863779,"h":191.9550464798,"l":189.2307356849,"c":191.7979763732,"v":392998.9081202822,"t":1711418400}
+{"o":191.7979763732,"h":192.2925821823,"l":190.9098524815,"c":191.8029681068,"v":345225.8985353514,"t":1711422000}
+{"o":191.8029681068,"h":194.5003092549,"l":191.5014280449,"c":194.1416496284,"v":380668.4459296105,"t":1711425600}
+{"o":194.1416496284,"h":196.272481971,"l":193.6435859934,"c":194.9779715785,"v":441391.8614009998,"t":1711429200}
+{"o":194.9779715785,"h":195.9250098476,"l":193.8211569382,"c":195.6173518206,"v":595380.1511578533,"t":1711432800}
+{"o":195.6173518206,"h":196.744867786,"l":193.959795928,"c":194.2547935389,"v":762819.3311960201,"t":1711436400}
+{"o":194.2547935389,"h":195.0483260815,"l":192.510736855,"c":194.4854657399,"v":612410.2368357249,"t":1711440000}
+{"o":194.4854657399,"h":195.7807482363,"l":193.6161303431,"c":195.5204673569,"v":424894.665459368,"t":1711443600}
+{"o":195.5204673569,"h":196.5627264401,"l":194.7276103318,"c":195.3262328238,"v":440613.1263263805,"t":1711447200}
+{"o":195.3262328238,"h":196.3835980407,"l":194.62816425,"c":194.9329578978,"v":486436.057965146,"t":1711450800}
+{"o":194.9329578978,"h":195.8513214994,"l":193.4890942431,"c":194.9190526725,"v":499588.5687298406,"t":1711454400}
+{"o":194.9190526725,"h":195.3969332115,"l":191.6343694346,"c":192.8920267095,"v":743360.8596626319,"t":1711458000}
+{"o":192.8920267095,"h":193.4580651527,"l":189.7034076096,"c":192.0581527125,"v":1240480.545082072,"t":1711461600}
+{"o":192.0581527125,"h":192.158092813,"l":188.4265380705,"c":190.6517933368,"v":781057.2129540882,"t":1711465200}
+{"o":190.6517933368,"h":191.934639086,"l":186.5282855317,"c":187.5491529338,"v":712419.0228572409,"t":1711468800}
+{"o":187.5491529338,"h":189.2351818623,"l":186.3144962842,"c":188.7939651121,"v":540307.1422538998,"t":1711472400}
+{"o":188.7939651121,"h":191.5082875149,"l":188.2378371175,"c":189.4632947847,"v":437692.5521795145,"t":1711476000}
+{"o":189.4632947847,"h":189.9468216769,"l":187.4318578799,"c":188.2996566023,"v":533698.8065822752,"t":1711479600}
+{"o":188.2996566023,"h":190.1981527389,"l":188.1883013966,"c":190.0234511647,"v":486189.9451757885,"t":1711483200}
+{"o":190.0234511647,"h":192.7479583948,"l":189.3843576182,"c":191.4171575446,"v":418626.0873871145,"t":1711486800}
+{"o":191.4171575446,"h":192.6617823423,"l":189.9009428606,"c":192.4014273388,"v":458498.5346974599,"t":1711490400}
+{"o":192.4014273388,"h":192.7257378495,"l":190.5287958588,"c":190.5907598152,"v":427518.2129884121,"t":1711494000}
+{"o":190.5907598152,"h":192.5259441295,"l":188.7402744949,"c":192.4103553554,"v":605207.2456684929,"t":1711497600}
+{"o":192.4103553554,"h":192.8833352298,"l":190.3162369548,"c":190.6636161358,"v":542739.2798047842,"t":1711501200}
+{"o":190.6636161358,"h":191.9179270932,"l":189.5140820504,"c":191.8910190519,"v":467444.8593605473,"t":1711504800}
+{"o":191.8910190519,"h":191.9271037825,"l":189.2401193034,"c":190.1943868455,"v":527222.1676264369,"t":1711508400}
+{"o":190.1943868455,"h":190.8520813212,"l":188.0437266111,"c":189.2087487472,"v":526708.7394574899,"t":1711512000}
+{"o":189.2087487472,"h":190.5057712066,"l":188.3468485637,"c":190.2872908846,"v":368799.8971196701,"t":1711515600}
+{"o":190.2872908846,"h":190.7064118696,"l":184.2819410449,"c":189.7709934312,"v":445609.9890165981,"t":1711519200}
+{"o":189.7709934312,"h":190.0959768137,"l":186.0697706973,"c":186.9293108257,"v":460025.0870906182,"t":1711522800}
+{"o":186.9293108257,"h":187.8354262373,"l":185.0361385376,"c":185.2703694305,"v":400309.5988659647,"t":1711526400}
+{"o":185.2703694305,"h":186.4765581945,"l":183.6527899837,"c":186.1791044708,"v":490299.0413946016,"t":1711530000}
+{"o":186.1791044708,"h":187.0858639111,"l":185.5923628092,"c":186.6708012978,"v":409541.5648297378,"t":1711533600}
+{"o":186.6708012978,"h":188.7877606239,"l":185.3452882283,"c":188.561904651,"v":401593.6185252172,"t":1711537200}
+{"o":188.561904651,"h":188.8852916637,"l":186.2055027134,"c":187.2255844998,"v":433129.7207366778,"t":1711540800}
+{"o":187.2255844998,"h":191.3404670371,"l":185.1667326959,"c":185.7093560114,"v":833665.1403454186,"t":1711544400}
+{"o":185.7093560114,"h":186.4499092425,"l":180.7908596545,"c":185.1433054822,"v":959571.2404483759,"t":1711548000}
+{"o":185.1433054822,"h":185.7752865898,"l":181.0655067798,"c":181.0655067798,"v":647486.5313502687,"t":1711551600}
+{"o":181.0655067798,"h":183.4554759529,"l":180.2012750042,"c":183.2190277094,"v":632002.9770094092,"t":1711555200}
+{"o":183.2190277094,"h":184.4272638783,"l":182.5937269044,"c":183.1852332268,"v":403250.1024721296,"t":1711558800}
+{"o":183.1852332268,"h":183.8811265828,"l":181.2317911147,"c":181.4829687814,"v":439032.0596771179,"t":1711562400}
+{"o":181.4829687814,"h":183.1369849784,"l":181.1375688389,"c":182.6735441825,"v":377219.3842139562,"t":1711566000}
+{"o":182.6735441825,"h":185.2912489807,"l":181.9908656596,"c":185.2329507081,"v":423981.5515513067,"t":1711569600}
+{"o":185.2329507081,"h":185.6301711891,"l":183.3174624471,"c":184.41633811,"v":388168.2869830016,"t":1711573200}
+{"o":184.41633811,"h":187.2533367716,"l":184.0969617418,"c":187.0389250856,"v":408454.426421199,"t":1711576800}
+{"o":187.0389250856,"h":187.0689762451,"l":184.7473253113,"c":186.2911288441,"v":391220.8861703369,"t":1711580400}
+{"o":186.2911288441,"h":188.1903301867,"l":185.3734819247,"c":186.5559760432,"v":584260.452812909,"t":1711584000}
+{"o":186.5559760432,"h":186.991782967,"l":183.597019943,"c":184.4031165425,"v":453867.9569257461,"t":1711587600}
+{"o":184.4031165425,"h":185.1044181814,"l":181.0667892969,"c":181.84972846,"v":545387.1038412243,"t":1711591200}
+{"o":181.84972846,"h":182.5667119068,"l":180.4629501609,"c":182.1443399334,"v":436690.3052074439,"t":1711594800}
+{"o":182.1443399334,"h":183.8824499514,"l":181.132208494,"c":183.5894088675,"v":406778.4536258844,"t":1711598400}
+{"o":183.5894088675,"h":184.5201348931,"l":183.0628263266,"c":183.6053388615,"v":332992.5334935344,"t":1711602000}
+{"o":183.6053388615,"h":187.0706130678,"l":183.1343287423,"c":186.823272675,"v":364244.6261114317,"t":1711605600}
+{"o":186.823272675,"h":187.6863868134,"l":185.9229032398,"c":187.2956735184,"v":316374.502027866,"t":1711609200}
+{"o":187.2956735184,"h":188.419715298,"l":186.7788763508,"c":186.8697947792,"v":340285.62165156,"t":1711612800}
+{"o":186.8697947792,"h":188.23954559,"l":186.4690385052,"c":187.3290617784,"v":340159.3748221896,"t":1711616400}
+{"o":187.3290617784,"h":187.7075625596,"l":185.3230219804,"c":186.4259877689,"v":408152.8114788883,"t":1711620000}
+{"o":186.4259877689,"h":187.0397414476,"l":184.6262318852,"c":185.2801115777,"v":352974.0479828155,"t":1711623600}
+{"o":185.2801115777,"h":185.8767822321,"l":183.0005618127,"c":184.1223852093,"v":405923.7529376522,"t":1711627200}
+{"o":184.1223852093,"h":186.117310583,"l":182.7033804048,"c":186.0441506591,"v":514877.4118828775,"t":1711630800}
+{"o":186.0441506591,"h":189.6171224743,"l":185.1730196227,"c":189.0070892086,"v":683852.4378647153,"t":1711634400}
+{"o":189.0070892086,"h":189.1087748381,"l":185.9662409634,"c":187.3807503723,"v":586793.7303020451,"t":1711638000}
+{"o":187.3807503723,"h":187.9886499684,"l":184.7971820151,"c":185.3299060108,"v":549867.1159805016,"t":1711641600}
+{"o":185.3299060108,"h":185.5711901603,"l":184.3819045183,"c":185.3412204923,"v":479297.225039446,"t":1711645200}
+{"o":185.3412204923,"h":187.3999658011,"l":184.530707599,"c":186.2278578467,"v":440334.9822541228,"t":1711648800}
+{"o":186.2278578467,"h":188.0545883301,"l":185.5771482126,"c":186.4241950156,"v":547463.532528175,"t":1711652400}
+{"o":186.4241950156,"h":188.5857575392,"l":186.1762737994,"c":187.6398716152,"v":545649.2304326985,"t":1711656000}
+{"o":187.6398716152,"h":189.0980274916,"l":185.8639877694,"c":187.356151866,"v":576151.0694880687,"t":1711659600}
+{"o":187.356151866,"h":190.0471813243,"l":186.3876058771,"c":189.9457284838,"v":451362.6339260364,"t":1711663200}
+{"o":189.9457284838,"h":191.3664084131,"l":189.1778559487,"c":189.7006666592,"v":493996.7089723542,"t":1711666800}
+{"o":189.7006666592,"h":189.7750992466,"l":187.6505399631,"c":188.6619065486,"v":446949.4197318056,"t":1711670400}
+{"o":188.6619065486,"h":190.8572902235,"l":188.1460416827,"c":188.7919043682,"v":495941.8148154986,"t":1711674000}
+{"o":188.7919043682,"h":190.17964974,"l":187.7625509889,"c":189.3062575889,"v":507326.9627688175,"t":1711677600}
+{"o":189.3062575889,"h":190.4275232287,"l":187.9629454623,"c":188.3980750208,"v":466443.8620010193,"t":1711681200}
+{"o":188.3980750208,"h":189.1510717386,"l":187.2157304013,"c":187.5833558119,"v":435310.4577569775,"t":1711684800}
+{"o":187.5833558119,"h":188.1629810879,"l":185.792135925,"c":186.0660272418,"v":462952.9531815926,"t":1711688400}
+{"o":186.0660272418,"h":187.1369919343,"l":185.3491444462,"c":186.5588631184,"v":353687.3951391025,"t":1711692000}
+{"o":186.5588631184,"h":187.0806877768,"l":183.3009655812,"c":183.7015910124,"v":409293.42825727,"t":1711695600}
+{"o":183.7015910124,"h":186.2282084243,"l":183.404202137,"c":185.5072796744,"v":351922.6621630636,"t":1711699200}
+{"o":185.5072796744,"h":186.199328825,"l":183.3865384338,"c":183.7822050511,"v":357814.3850476666,"t":1711702800}
+{"o":183.7822050511,"h":185.7390595256,"l":183.4336322725,"c":185.6343100046,"v":360892.3266623789,"t":1711706400}
+{"o":185.6343100046,"h":186.5901690971,"l":185.1541775682,"c":185.8989131515,"v":356535.5957225305,"t":1711710000}
+{"o":185.8989131515,"h":186.4940764244,"l":184.6623687889,"c":185.8208093286,"v":406351.1033128157,"t":1711713600}
+{"o":185.8208093286,"h":187.2521999387,"l":185.1453203215,"c":186.869613482,"v":498725.3777117218,"t":1711717200}
+{"o":186.869613482,"h":189.9002541773,"l":186.2694007315,"c":188.6235365589,"v":584092.3150955115,"t":1711720800}
+{"o":188.6235365589,"h":188.9368541552,"l":184.4686361478,"c":184.8813198587,"v":682041.9932362582,"t":1711724400}
+{"o":184.8813198587,"h":187.3054151829,"l":184.6158138689,"c":184.8024907765,"v":597174.6123920849,"t":1711728000}
+{"o":184.8024907765,"h":186.3825910409,"l":184.5790844387,"c":186.0864666103,"v":671476.6153918322,"t":1711731600}
+{"o":186.0864666103,"h":186.5462100953,"l":184.8398027953,"c":186.2930037345,"v":607634.9904592095,"t":1711735200}
+{"o":186.2930037345,"h":187.7931456213,"l":185.5046507391,"c":187.7198256354,"v":630458.2799873208,"t":1711738800}
+{"o":187.7198256354,"h":189.9871311482,"l":186.8952391427,"c":189.7042281646,"v":618584.9738531271,"t":1711742400}
+{"o":189.7042281646,"h":189.9977268916,"l":187.4136733253,"c":188.6266606555,"v":644672.5058409896,"t":1711746000}
+{"o":188.6266606555,"h":192.6053072611,"l":188.3508200868,"c":192.2924442204,"v":563772.0686795012,"t":1711749600}
+{"o":192.2924442204,"h":193.3009632484,"l":191.3269078461,"c":192.1946496387,"v":631670.7039474623,"t":1711753200}
+{"o":192.1946496387,"h":194.5598878272,"l":190.9681579162,"c":194.2285788599,"v":649896.0617163791,"t":1711756800}
+{"o":194.2285788599,"h":194.7207439492,"l":192.2602898057,"c":192.4260995129,"v":634082.0554284863,"t":1711760400}
+{"o":192.4260995129,"h":193.236779837,"l":191.5417521308,"c":192.0712768567,"v":533113.0774373703,"t":1711764000}
+{"o":192.0712768567,"h":193.2834825816,"l":191.9835518682,"c":192.8823770844,"v":536390.2790798545,"t":1711767600}
+{"o":192.8823770844,"h":198.6165278766,"l":192.6978483984,"c":198.5082762979,"v":779021.7793808667,"t":1711771200}
+{"o":198.5082762979,"h":200.0647843577,"l":197.4368828913,"c":198.8441715466,"v":733349.6627896441,"t":1711774800}
+{"o":198.8441715466,"h":199.9539943176,"l":197.4044153865,"c":197.9094479806,"v":744917.8899358142,"t":1711778400}
+{"o":197.9094479806,"h":198.8094045585,"l":195.6525408678,"c":195.9191066026,"v":730758.3029392186,"t":1711782000}
+{"o":195.9191066026,"h":196.748191677,"l":193.261126054,"c":194.7162061912,"v":682327.0811668308,"t":1711785600}
+{"o":194.7162061912,"h":196.8926573319,"l":194.3819994507,"c":196.0457305923,"v":558663.0223087221,"t":1711789200}
+{"o":196.0457305923,"h":196.9001764562,"l":195.4095566081,"c":196.020563809,"v":475890.8010013656,"t":1711792800}
+{"o":196.020563809,"h":198.7483890634,"l":196.020563809,"c":197.9249739241,"v":488916.9027649061,"t":1711796400}
+{"o":197.9249739241,"h":198.6659154015,"l":196.7863136044,"c":198.1016592046,"v":498413.4697176522,"t":1711800000}
+{"o":198.1016592046,"h":198.3508696902,"l":196.2823924902,"c":197.413376637,"v":533337.2705417044,"t":1711803600}
+{"o":197.413376637,"h":197.9296914431,"l":195.3005379785,"c":196.0832861902,"v":569813.8056161746,"t":1711807200}
+{"o":196.0832861902,"h":197.2398309351,"l":195.5307458093,"c":196.5197963758,"v":678558.3567413904,"t":1711810800}
+{"o":196.5197963758,"h":198.0564277531,"l":195.8177111832,"c":197.8569747923,"v":733675.3604147336,"t":1711814400}
+{"o":197.8569747923,"h":198.1272491945,"l":196.6626393224,"c":197.2154819004,"v":532634.5898639301,"t":1711818000}
+{"o":197.2154819004,"h":197.9566357123,"l":196.1529423715,"c":196.2800452854,"v":485741.2132579964,"t":1711821600}
+{"o":196.2800452854,"h":196.882851498,"l":193.5921263274,"c":195.7940363149,"v":574035.972043477,"t":1711825200}
+{"o":195.7940363149,"h":196.036702761,"l":194.598383412,"c":195.1385785168,"v":430854.2580915273,"t":1711828800}
+{"o":195.1385785168,"h":195.8932349967,"l":194.0009018767,"c":195.3975582668,"v":397780.620733596,"t":1711832400}
+{"o":195.3975582668,"h":196.9162219989,"l":194.8188724727,"c":196.3714959161,"v":460261.0113453118,"t":1711836000}
+{"o":196.3714959161,"h":196.6239278928,"l":193.4827694047,"c":194.4241473309,"v":501265.1853030321,"t":1711839600}
+{"o":194.4241473309,"h":197.0616288101,"l":193.9463879721,"c":195.4830659993,"v":536660.428084523,"t":1711843200}
+{"o":195.4830659993,"h":197.4558034062,"l":194.6886046647,"c":197.120254189,"v":531878.6465764679,"t":1711846800}
+{"o":197.120254189,"h":197.5289024577,"l":195.3145134145,"c":195.6978821521,"v":548203.4525183358,"t":1711850400}
+{"o":195.6978821521,"h":196.382347992,"l":193.8594985572,"c":194.5361342304,"v":494455.1013991081,"t":1711854000}
+{"o":194.5361342304,"h":195.8766702822,"l":194.1112661117,"c":195.6088321221,"v":376372.1931633227,"t":1711857600}
+{"o":195.6088321221,"h":196.9820934218,"l":194.9480741835,"c":196.7210765241,"v":378071.3370110907,"t":1711861200}
+{"o":196.7210765241,"h":196.9684074487,"l":194.9644270957,"c":195.2411337192,"v":373035.1923817963,"t":1711864800}
+{"o":195.2411337192,"h":197.4516694161,"l":194.9901958987,"c":196.9341839397,"v":374269.6918632304,"t":1711868400}
+{"o":196.9341839397,"h":197.513113307,"l":196.1791496733,"c":197.2301100386,"v":462411.2547512687,"t":1711872000}
+{"o":197.2301100386,"h":197.353395437,"l":195.7476285129,"c":196.7857762561,"v":490458.0818279352,"t":1711875600}
+{"o":196.7857762561,"h":197.3111269029,"l":195.5873552363,"c":196.2446557733,"v":413558.4160573506,"t":1711879200}
+{"o":196.2446557733,"h":197.179638006,"l":195.6049831086,"c":196.0119983942,"v":366357.8131434062,"t":1711882800}
+{"o":196.0119983942,"h":197.3667827602,"l":195.6468572721,"c":196.4626827249,"v":384946.9722490637,"t":1711886400}
+{"o":196.4626827249,"h":197.9387089874,"l":195.8059977082,"c":197.2407670762,"v":500012.2847363994,"t":1711890000}
+{"o":197.2407670762,"h":197.6300864768,"l":196.009671547,"c":196.6077429418,"v":484596.5660744924,"t":1711893600}
+{"o":196.6077429418,"h":197.2695385851,"l":195.6912556961,"c":195.8317806969,"v":513732.8090508675,"t":1711897200}
+{"o":195.8317806969,"h":196.9533421769,"l":195.6350932828,"c":196.5236569163,"v":511793.1016651909,"t":1711900800}
+{"o":196.5236569163,"h":197.4365485898,"l":195.9514472152,"c":197.0607666715,"v":514315.4525762796,"t":1711904400}
+{"o":197.0607666715,"h":199.6330833457,"l":196.2538417011,"c":198.5537470062,"v":535381.0856923526,"t":1711908000}
+{"o":198.5537470062,"h":201.6712977689,"l":198.0462864775,"c":200.2331855593,"v":625682.4684587063,"t":1711911600}
+{"o":200.2331855593,"h":201.047895645,"l":198.6212044103,"c":199.5659633027,"v":520101.6161588357,"t":1711915200}
+{"o":199.5659633027,"h":200.1639733393,"l":198.642821342,"c":199.8243674162,"v":541950.1439051076,"t":1711918800}
+{"o":199.8243674162,"h":201.3582013544,"l":198.9979701007,"c":200.7866917323,"v":563996.8691336775,"t":1711922400}
+{"o":200.7866917323,"h":203.7934476333,"l":200.1017807224,"c":202.4699995679,"v":665198.7212063173,"t":1711926000}
+{"o":202.4699995679,"h":203.4970585929,"l":201.0538228878,"c":202.2340520679,"v":659809.285582968,"t":1711929600}
+{"o":202.2340520679,"h":204.6777426594,"l":201.7514173041,"c":203.266370025,"v":683458.2659706465,"t":1711933200}
+{"o":203.266370025,"h":203.9379022709,"l":202.3849246544,"c":202.9967640382,"v":602799.1477044069,"t":1711936800}
+{"o":202.9967640382,"h":203.8731296665,"l":201.5353788092,"c":202.8110884633,"v":635804.2229976046,"t":1711940400}
+{"o":202.8110884633,"h":204.1391176963,"l":201.2701366808,"c":201.3770055375,"v":627463.2007594107,"t":1711944000}
+{"o":201.3770055375,"h":202.202531562,"l":193.8702265276,"c":195.0694939207,"v":1033054.0400529092,"t":1711947600}
+{"o":195.0694939207,"h":198.6757548565,"l":194.5013936233,"c":198.4057284524,"v":826701.8437735512,"t":1711951200}
+{"o":198.4057284524,"h":200.1121645246,"l":197.9184591084,"c":198.206624078,"v":525616.2719797484,"t":1711954800}
+{"o":198.206624078,"h":198.8737122013,"l":195.4254797548,"c":196.5392967936,"v":610469.7508456717,"t":1711958400}
+{"o":196.5392967936,"h":198.148703927,"l":196.4223551129,"c":196.8669144211,"v":435340.1057635996,"t":1711962000}
+{"o":196.8669144211,"h":197.7535952494,"l":194.868720442,"c":196.5458646434,"v":429089.505620726,"t":1711965600}
+{"o":196.5458646434,"h":197.5512436312,"l":195.2126680262,"c":195.2676110513,"v":434059.6719671161,"t":1711969200}
+{"o":195.2676110513,"h":196.9959057995,"l":194.9927655649,"c":196.9100983842,"v":483267.1272320381,"t":1711972800}
+{"o":196.9100983842,"h":197.9386209029,"l":196.0057865898,"c":196.8973481313,"v":610441.9280418333,"t":1711976400}
+{"o":196.8973481313,"h":197.6824432025,"l":190.6041314565,"c":191.4558488833,"v":861158.5225429549,"t":1711980000}
+{"o":191.4558488833,"h":191.9740904902,"l":186.9954853254,"c":188.1178227583,"v":944537.9134976279,"t":1711983600}
+{"o":188.1178227583,"h":191.0941925254,"l":187.2063423607,"c":189.5006345971,"v":716766.9299014336,"t":1711987200}
+{"o":189.5006345971,"h":190.3791496494,"l":187.8255912981,"c":190.1537679055,"v":552535.1017297786,"t":1711990800}
+{"o":190.1537679055,"h":190.292003847,"l":187.5014396885,"c":189.6570308255,"v":615927.0925902927,"t":1711994400}
+{"o":189.6570308255,"h":193.6090851183,"l":188.7909334351,"c":193.2461532973,"v":565248.6831439668,"t":1711998000}
+{"o":193.2461532973,"h":193.7276829604,"l":191.541041079,"c":193.6411309268,"v":525307.6958228272,"t":1712001600}
+{"o":193.6411309268,"h":193.8719767002,"l":192.3688470966,"c":192.671804287,"v":445290.5592555344,"t":1712005200}
+{"o":192.671804287,"h":193.6014284732,"l":191.8818858245,"c":192.8445369753,"v":511870.0913031733,"t":1712008800}
+{"o":192.8445369753,"h":193.7887698343,"l":192.1234088571,"c":192.1754975035,"v":492025.2661315472,"t":1712012400}
+{"o":192.1754975035,"h":192.858483911,"l":188.3579578312,"c":189.6678854996,"v":628294.6785569793,"t":1712016000}
+{"o":189.6678854996,"h":191.9381593062,"l":189.0800222048,"c":190.0646319792,"v":515884.5692387876,"t":1712019600}
+{"o":190.0646319792,"h":190.2846469827,"l":181.7971437836,"c":185.4525152028,"v":1120510.9311404836,"t":1712023200}
+{"o":185.4525152028,"h":186.397076965,"l":182.9776956104,"c":183.5493304051,"v":841080.5525450177,"t":1712026800}
+{"o":183.5493304051,"h":184.6531425505,"l":182.0484913743,"c":183.513162379,"v":649998.7862986173,"t":1712030400}
+{"o":183.513162379,"h":184.5939199495,"l":181.1235484442,"c":184.4575523958,"v":651202.4701136549,"t":1712034000}
+{"o":184.4575523958,"h":186.2732719222,"l":183.6374383122,"c":185.5016354232,"v":647768.1874755371,"t":1712037600}
+{"o":185.5016354232,"h":186.0833660494,"l":182.7120044264,"c":183.127415027,"v":495545.2455853969,"t":1712041200}
+{"o":183.127415027,"h":183.8015263133,"l":180.4493311094,"c":181.11632062,"v":468450.1000772545,"t":1712044800}
+{"o":181.11632062,"h":182.9673631598,"l":179.6760633999,"c":182.1962502136,"v":600696.9440881163,"t":1712048400}
+{"o":182.1962502136,"h":182.5239125312,"l":179.493819999,"c":180.7677900476,"v":458000.5133048296,"t":1712052000}
+{"o":180.7677900476,"h":181.3769534057,"l":177.0513449696,"c":179.8124724143,"v":548194.3382071574,"t":1712055600}
+{"o":179.8124724143,"h":181.7284398884,"l":178.2745492845,"c":178.9650396576,"v":528595.1806525829,"t":1712059200}
+{"o":178.9650396576,"h":179.8111571356,"l":175.7731780765,"c":178.4509261137,"v":716242.0435971136,"t":1712062800}
+{"o":178.4509261137,"h":182.2557424981,"l":177.6694384991,"c":180.3975718276,"v":675802.4004019846,"t":1712066400}
+{"o":180.3975718276,"h":182.1358988242,"l":176.5822325932,"c":177.3750343153,"v":721565.331263011,"t":1712070000}
+{"o":177.3750343153,"h":180.9658181144,"l":176.8542627029,"c":180.4305634083,"v":986624.358725987,"t":1712073600}
+{"o":180.4305634083,"h":182.5041903155,"l":178.6695263939,"c":182.3734624422,"v":706831.9398622251,"t":1712077200}
+{"o":182.3734624422,"h":185.2350520019,"l":181.6017592767,"c":185.0162130089,"v":627785.9244072411,"t":1712080800}
+{"o":185.0162130089,"h":186.8849799885,"l":184.1775937603,"c":185.7984208894,"v":580819.990321463,"t":1712084400}
+{"o":185.7984208894,"h":186.3660464917,"l":183.740997727,"c":184.7153872447,"v":651254.0728505891,"t":1712088000}
+{"o":184.7153872447,"h":185.3332261602,"l":182.378251586,"c":183.8109605442,"v":630846.0775849565,"t":1712091600}
+{"o":183.8109605442,"h":185.1953212704,"l":183.0074112698,"c":184.0410629637,"v":471616.1100878541,"t":1712095200}
+{"o":184.0410629637,"h":184.1084297081,"l":180.6136113843,"c":181.381900368,"v":487659.1244633506,"t":1712098800}
+{"o":181.381900368,"h":182.4773777407,"l":176.1071674861,"c":181.0352816072,"v":736477.1169741516,"t":1712102400}
+{"o":181.0352816072,"h":186.0783628443,"l":178.5290621043,"c":185.1811666548,"v":642361.9373044807,"t":1712106000}
+{"o":185.1811666548,"h":186.3997107363,"l":183.6828290596,"c":185.7198358769,"v":528595.4932049321,"t":1712109600}
+{"o":185.7198358769,"h":189.0186222499,"l":184.244515362,"c":188.3701809199,"v":480156.9133887268,"t":1712113200}
+{"o":188.3701809199,"h":189.190534529,"l":186.9219459266,"c":187.9297826323,"v":562255.1995955671,"t":1712116800}
+{"o":187.9297826323,"h":188.7858122642,"l":186.6694925654,"c":188.5464445278,"v":479814.680691823,"t":1712120400}
+{"o":188.5464445278,"h":191.8724914791,"l":187.749513524,"c":190.6039233906,"v":483862.0798792936,"t":1712124000}
+{"o":190.6039233906,"h":191.4091856899,"l":189.1649904227,"c":189.7505785426,"v":368218.9190414741,"t":1712127600}
+{"o":189.7505785426,"h":191.5723122532,"l":188.3755496745,"c":190.6717207812,"v":428141.5365443233,"t":1712131200}
+{"o":190.6717207812,"h":191.5181472537,"l":189.7137927189,"c":190.2788264046,"v":393732.4907310691,"t":1712134800}
+{"o":190.2788264046,"h":191.0339273873,"l":187.2304000208,"c":188.5452862543,"v":395340.7422968526,"t":1712138400}
+{"o":188.5452862543,"h":188.9409876263,"l":186.0592614502,"c":187.7058090598,"v":662062.3039502153,"t":1712142000}
+{"o":187.7058090598,"h":188.9348481964,"l":186.5790980231,"c":187.9219591167,"v":742657.0114267241,"t":1712145600}
+{"o":187.9219591167,"h":189.2623554681,"l":186.4072046432,"c":186.9233431642,"v":703563.7241250252,"t":1712149200}
+{"o":186.9233431642,"h":191.5909122312,"l":186.7034102104,"c":190.3631317038,"v":700739.6227908779,"t":1712152800}
+{"o":190.3631317038,"h":190.7327383212,"l":187.5071650504,"c":188.8946622871,"v":614576.7983068342,"t":1712156400}
+{"o":188.8946622871,"h":190.843302225,"l":187.7598332575,"c":189.2013639171,"v":692118.3544162686,"t":1712160000}
+{"o":189.2013639171,"h":190.0620889453,"l":183.3019369593,"c":183.9419283328,"v":683747.1047137529,"t":1712163600}
+{"o":183.9419283328,"h":184.1936239521,"l":144.6187309511,"c":146.2001148779,"v":595227.6665091998,"t":1712167200}
+{"o":146.2001148779,"h":146.5810026521,"l":144.3795135261,"c":145.6492069211,"v":487514.8667188497,"t":1712170800}
+{"o":145.6492069211,"h":145.8403800015,"l":143.2646215331,"c":143.9252236457,"v":610461.5907008415,"t":1712174400}
+{"o":143.9252236457,"h":145.7587412871,"l":142.2953051887,"c":145.208780219,"v":606741.2792568712,"t":1712178000}
+{"o":145.208780219,"h":146.2726002462,"l":144.6838929135,"c":146.0488801038,"v":486803.7557176527,"t":1712181600}
+{"o":146.0488801038,"h":146.5837096964,"l":144.2172089913,"c":145.1253192506,"v":417031.7013371204,"t":1712185200}
+{"o":145.1253192506,"h":147.0260296024,"l":144.7197895585,"c":146.4749466384,"v":482196.7974269486,"t":1712188800}
+{"o":146.4749466384,"h":146.5200686625,"l":144.5949614826,"c":145.7059010744,"v":464599.9934407229,"t":1712192400}
+{"o":145.7059010744,"h":145.9255799187,"l":143.1054998252,"c":143.8876133781,"v":586674.4718597378,"t":1712196000}
+{"o":143.8876133781,"h":144.596099833,"l":141.7334458387,"c":142.3976322728,"v":564472.9572496719,"t":1712199600}
+{"o":142.3976322728,"h":142.9920269749,"l":140.1384528696,"c":142.716932855,"v":547178.134416324,"t":1712203200}
+{"o":142.716932855,"h":143.8877476104,"l":142.2805532374,"c":143.3673201379,"v":451572.191451756,"t":1712206800}
+{"o":143.3673201379,"h":157.2985503143,"l":143.0943747616,"c":156.7695391846,"v":318000.8344923231,"t":1712210400}
+{"o":156.7695391846,"h":158.2678695969,"l":156.3296906074,"c":157.4889917516,"v":308103.2672731545,"t":1712214000}
+{"o":157.4889917516,"h":158.6709084194,"l":157.1098471535,"c":158.0705063463,"v":319884.7018131696,"t":1712217600}
+{"o":158.0705063463,"h":158.4553159595,"l":156.2826095238,"c":157.8714430912,"v":355999.3202354605,"t":1712221200}
+{"o":157.8714430912,"h":158.777411144,"l":157.2590711701,"c":158.053586798,"v":323266.0483324282,"t":1712224800}
+{"o":158.053586798,"h":158.7157753095,"l":157.1690648368,"c":157.9914742957,"v":347229.392501147,"t":1712228400}
+{"o":157.9914742957,"h":159.6870755572,"l":157.4244848808,"c":157.7827242546,"v":600925.3038919743,"t":1712232000}
+{"o":157.7827242546,"h":163.2699105121,"l":157.35766702,"c":160.3745316464,"v":895990.315140921,"t":1712235600}
+{"o":160.3745316464,"h":161.5437146121,"l":159.5652353235,"c":160.3948245717,"v":555039.590056185,"t":1712239200}
+{"o":160.3948245717,"h":160.8969027701,"l":158.8398982958,"c":159.3266505852,"v":501116.0476026494,"t":1712242800}
+{"o":159.3266505852,"h":160.6122975368,"l":159.1311822194,"c":159.7124262067,"v":421068.5755485399,"t":1712246400}
+{"o":159.7124262067,"h":161.2943369354,"l":158.8293129627,"c":161.1223434784,"v":500637.3004927108,"t":1712250000}
+{"o":161.1223434784,"h":162.3105800669,"l":158.0859292471,"c":158.4494986236,"v":695609.5278781141,"t":1712253600}
+{"o":158.4494986236,"h":159.4732501904,"l":155.4310934058,"c":158.1396361492,"v":515930.9626756439,"t":1712257200}
+{"o":158.1396361492,"h":158.345333433,"l":153.9873713675,"c":155.5331138203,"v":693514.2684575556,"t":1712260800}
+{"o":155.5331138203,"h":156.60131929,"l":154.3506596681,"c":155.1452788024,"v":545432.5679701378,"t":1712264400}
+{"o":155.1452788024,"h":156.1473798949,"l":154.589398983,"c":155.3088531657,"v":408231.6176703646,"t":1712268000}
+{"o":155.3088531657,"h":157.0971121923,"l":154.8343035346,"c":156.8431853075,"v":366758.5716477447,"t":1712271600}
+{"o":156.8431853075,"h":157.7176618549,"l":155.9181707027,"c":157.6781939827,"v":388243.258357385,"t":1712275200}
+{"o":157.6781939827,"h":157.751636893,"l":154.5234170804,"c":155.3876302269,"v":473882.6518585252,"t":1712278800}
+{"o":155.3876302269,"h":155.7522690321,"l":151.1170272976,"c":151.690767745,"v":538312.9597517985,"t":1712282400}
+{"o":151.690767745,"h":153.5823282447,"l":151.1965644782,"c":152.7730082419,"v":366186.1363355089,"t":1712286000}
+{"o":152.7730082419,"h":153.8432983721,"l":149.077752243,"c":150.6488370747,"v":390166.3965373354,"t":1712289600}
+{"o":150.6488370747,"h":152.8311721931,"l":147.3220558178,"c":149.5950851631,"v":566673.9800196788,"t":1712293200}
+{"o":149.5950851631,"h":150.6797827616,"l":148.6524210966,"c":149.2329316056,"v":378861.7247399869,"t":1712296800}
+{"o":149.2329316056,"h":149.7514078744,"l":146.8255026562,"c":149.0973617408,"v":328399.6906478259,"t":1712300400}
+{"o":149.0973617408,"h":150.8849886136,"l":146.350767795,"c":147.3097644528,"v":365938.2249895174,"t":1712304000}
+{"o":147.3097644528,"h":147.4821081858,"l":145.5365252559,"c":146.9354175031,"v":446534.2474635507,"t":1712307600}
+{"o":146.9354175031,"h":147.4819345547,"l":144.6758118013,"c":146.5545928597,"v":425411.1404703381,"t":1712311200}
+{"o":146.5545928597,"h":147.1341638323,"l":144.0547039432,"c":144.4878874932,"v":389863.3801117365,"t":1712314800}
+{"o":144.4878874932,"h":147.3239158642,"l":140.6790957321,"c":147.1779335115,"v":585285.2257971405,"t":1712318400}
+{"o":147.1779335115,"h":151.7026528039,"l":145.3657054581,"c":149.2373728264,"v":595903.8485881521,"t":1712322000}
+{"o":149.2373728264,"h":152.4134712841,"l":148.0090836218,"c":150.0680848484,"v":565931.0144288943,"t":1712325600}
+{"o":150.0680848484,"h":150.9899877702,"l":146.8615032413,"c":150.1789243188,"v":482869.7099390099,"t":1712329200}
+{"o":150.1789243188,"h":150.6919320481,"l":147.339728786,"c":148.7032127675,"v":420579.6904725811,"t":1712332800}
+{"o":148.7032127675,"h":149.053460528,"l":146.2882230799,"c":147.6033380916,"v":375898.5659888697,"t":1712336400}
+{"o":147.6033380916,"h":149.0457815571,"l":146.9058405137,"c":148.8871467525,"v":390341.6990891648,"t":1712340000}
+{"o":148.8871467525,"h":150.787344676,"l":148.2252178723,"c":149.6044888641,"v":432325.5412892138,"t":1712343600}
+{"o":149.6044888641,"h":150.8000912238,"l":149.2284484855,"c":149.899184959,"v":503460.6110724628,"t":1712347200}
+{"o":149.899184959,"h":151.5167991496,"l":149.2147525937,"c":149.2297040333,"v":395190.1495829082,"t":1712350800}
+{"o":149.2297040333,"h":149.8439435747,"l":148.4301448091,"c":148.6477405482,"v":313285.1839455844,"t":1712354400}
+{"o":148.6477405482,"h":149.6845452494,"l":148.3610005487,"c":148.5837318478,"v":277604.2789149527,"t":1712358000}
+{"o":148.5837318478,"h":150.460440111,"l":147.8617466451,"c":149.3796082617,"v":376962.9474839777,"t":1712361600}
+{"o":149.3796082617,"h":150.3671843265,"l":148.6368298738,"c":148.9110836764,"v":297057.6319243374,"t":1712365200}
+{"o":148.9110836764,"h":149.5175714754,"l":147.7973738932,"c":148.1186947203,"v":286018.3976951393,"t":1712368800}
+{"o":148.1186947203,"h":150.3307563812,"l":147.7385237325,"c":149.9035614949,"v":275813.2601684953,"t":1712372400}
+{"o":149.9035614949,"h":150.187027326,"l":149.0184850652,"c":149.7239039485,"v":271594.9667716049,"t":1712376000}
+{"o":149.7239039485,"h":151.9210757571,"l":149.257267059,"c":151.2660753299,"v":355455.5511410601,"t":1712379600}
+{"o":151.2660753299,"h":151.8589371211,"l":150.7575956244,"c":151.5754386761,"v":303829.4996185338,"t":1712383200}
+{"o":151.5754386761,"h":151.7983124146,"l":150.2478890758,"c":151.0968471161,"v":282137.4049328621,"t":1712386800}
+{"o":151.0968471161,"h":151.8773148787,"l":150.4101794428,"c":151.6135128911,"v":286174.8602497029,"t":1712390400}
+{"o":151.6135128911,"h":152.1620753867,"l":149.9582726136,"c":150.1888078648,"v":288623.1460665449,"t":1712394000}
+{"o":150.1888078648,"h":150.8073786624,"l":149.400498795,"c":150.0669172286,"v":240738.719090092,"t":1712397600}
+{"o":150.0669172286,"h":150.5402809561,"l":149.2818060237,"c":149.7175050738,"v":222830.1285795437,"t":1712401200}
+{"o":149.7175050738,"h":150.2893640623,"l":148.6080976391,"c":149.2565939652,"v":243586.2000824691,"t":1712404800}
+{"o":149.2565939652,"h":149.550028635,"l":147.1255394348,"c":148.391409979,"v":225867.17891166,"t":1712408400}
+{"o":148.391409979,"h":150.0044607154,"l":147.6671439361,"c":149.303911553,"v":243647.3031735198,"t":1712412000}
+{"o":149.303911553,"h":152.2315454906,"l":149.0054212635,"c":150.8901534946,"v":313820.6450635003,"t":1712415600}
+{"o":150.8901534946,"h":152.5158467431,"l":150.4909820932,"c":151.3809577845,"v":444284.3669711064,"t":1712419200}
+{"o":151.3809577845,"h":152.0171452422,"l":149.4890398451,"c":151.1774005756,"v":349988.1989165772,"t":1712422800}
+{"o":151.1774005756,"h":151.7485839029,"l":150.1142098209,"c":150.9463194946,"v":294259.4017274331,"t":1712426400}
+{"o":150.9463194946,"h":151.5957711062,"l":150.6356336201,"c":151.1707986578,"v":278548.3612084679,"t":1712430000}
+{"o":151.1707986578,"h":151.7785456446,"l":150.6339699055,"c":151.5991620492,"v":304831.2210188123,"t":1712433600}
+{"o":151.5991620492,"h":152.1636461309,"l":150.7620687877,"c":151.4279205183,"v":320610.6222952188,"t":1712437200}
+{"o":151.4279205183,"h":152.5967134396,"l":150.7717044882,"c":152.213943842,"v":425909.9198586494,"t":1712440800}
+{"o":152.213943842,"h":153.6074379775,"l":152.0299583431,"c":152.3717500933,"v":472917.8147868604,"t":1712444400}
+{"o":152.3717500933,"h":152.6495575455,"l":149.5244669013,"c":151.7434716059,"v":303440.198714212,"t":1712448000}
+{"o":151.7434716059,"h":155.6051831541,"l":151.6703274581,"c":155.3368282965,"v":418389.7510864414,"t":1712451600}
+{"o":155.3368282965,"h":156.1404017033,"l":153.7632048822,"c":154.1501642928,"v":378679.8504675934,"t":1712455200}
+{"o":154.1501642928,"h":155.4687521944,"l":153.7072527333,"c":153.9797274945,"v":368762.7480039085,"t":1712458800}
+{"o":153.9797274945,"h":155.9635035404,"l":153.3701561335,"c":153.8358366382,"v":343145.9367356999,"t":1712462400}
+{"o":153.8358366382,"h":154.7260340376,"l":153.4059795948,"c":154.2556514958,"v":276693.7894399663,"t":1712466000}
+{"o":154.2556514958,"h":154.8661816081,"l":152.6624229452,"c":152.9878104103,"v":360398.7040375868,"t":1712469600}
+{"o":152.9878104103,"h":153.5162549199,"l":152.6392425067,"c":153.1573183771,"v":282719.1749882387,"t":1712473200}
+{"o":153.1573183771,"h":154.1270611525,"l":152.777310414,"c":153.458561259,"v":271471.4755826058,"t":1712476800}
+{"o":153.458561259,"h":153.9020109715,"l":152.0486337056,"c":152.8070356989,"v":244824.6544298154,"t":1712480400}
+{"o":152.8070356989,"h":153.8749042307,"l":152.2328459849,"c":153.724415416,"v":230318.6805231222,"t":1712484000}
+{"o":153.724415416,"h":154.3957965275,"l":153.0443158511,"c":153.9968394273,"v":226994.9803700001,"t":1712487600}
+{"o":153.9968394273,"h":154.7600303425,"l":152.8975654959,"c":154.2990369527,"v":216695.2012186792,"t":1712491200}
+{"o":154.2990369527,"h":155.0341563382,"l":153.8957574254,"c":154.6731446932,"v":323754.3138121317,"t":1712494800}
+{"o":154.6731446932,"h":155.384094087,"l":153.7435002594,"c":154.8980629073,"v":269527.5689243746,"t":1712498400}
+{"o":154.8980629073,"h":155.9003852909,"l":153.0143104361,"c":153.1036788916,"v":319732.9667653239,"t":1712502000}
+{"o":153.1036788916,"h":155.6294946882,"l":152.9954993243,"c":154.7587711955,"v":376868.981513099,"t":1712505600}
+{"o":154.7587711955,"h":155.2954750032,"l":153.1174391155,"c":153.4889276102,"v":350425.7673578372,"t":1712509200}
+{"o":153.4889276102,"h":153.9575679526,"l":151.3476288269,"c":152.3699772501,"v":409493.181421171,"t":1712512800}
+{"o":152.3699772501,"h":152.9985438283,"l":151.2417890682,"c":151.9138416944,"v":451880.7047173231,"t":1712516400}
+{"o":151.9138416944,"h":152.9840300902,"l":151.2109979949,"c":152.3280613533,"v":370218.176719682,"t":1712520000}
+{"o":152.3280613533,"h":153.0247542265,"l":151.2239569845,"c":151.4993586117,"v":294932.4315392583,"t":1712523600}
+{"o":151.4993586117,"h":153.3456333792,"l":150.6084804519,"c":152.1358870181,"v":290559.4242101269,"t":1712527200}
+{"o":152.1358870181,"h":153.3878650152,"l":151.8120118688,"c":152.9267391478,"v":261051.9265595026,"t":1712530800}
+{"o":152.9267391478,"h":153.3978229597,"l":149.8956452489,"c":151.5203910977,"v":312223.0448874986,"t":1712534400}
+{"o":151.5203910977,"h":152.8370911144,"l":150.5130864376,"c":150.9921516685,"v":266238.4338852523,"t":1712538000}
+{"o":150.9921516685,"h":151.5829705625,"l":150.0948647717,"c":150.4671872228,"v":311795.3857405398,"t":1712541600}
+{"o":150.4671872228,"h":151.1378180101,"l":148.3197627114,"c":149.9785722898,"v":324421.6085777877,"t":1712545200}
+{"o":149.9785722898,"h":150.8879039997,"l":149.6509835718,"c":150.0082232262,"v":301592.1455910362,"t":1712548800}
+{"o":150.0082232262,"h":151.1537341975,"l":148.9041222459,"c":150.9121514959,"v":285558.3844919817,"t":1712552400}
+{"o":150.9121514959,"h":152.1283470443,"l":150.1378872816,"c":150.76012523,"v":306331.1450676559,"t":1712556000}
+{"o":150.76012523,"h":154.4956702019,"l":150.2653843709,"c":153.3603948696,"v":471852.0398276009,"t":1712559600}
+{"o":153.3603948696,"h":157.0701257057,"l":152.9860971726,"c":156.4556792378,"v":532190.9336457343,"t":1712563200}
+{"o":156.4556792378,"h":158.0633313844,"l":155.518063556,"c":155.9099957815,"v":425671.2802487258,"t":1712566800}
+{"o":155.9099957815,"h":156.8959030653,"l":154.9191016469,"c":156.0598561025,"v":333450.2316672222,"t":1712570400}
+{"o":156.0598561025,"h":156.441907834,"l":154.867836984,"c":155.5675402335,"v":283692.4628037331,"t":1712574000}
+{"o":155.5675402335,"h":156.4138201515,"l":153.5073355797,"c":153.7170562598,"v":326592.6381638771,"t":1712577600}
+{"o":153.7170562598,"h":158.0275219547,"l":152.4167992854,"c":154.2432138402,"v":457885.4607161164,"t":1712581200}
+{"o":154.2432138402,"h":154.6629250965,"l":151.1653261803,"c":153.784909564,"v":372608.206133695,"t":1712584800}
+{"o":153.784909564,"h":155.3331233968,"l":153.2605358264,"c":154.6150846761,"v":592737.524523861,"t":1712588400}
+{"o":154.6150846761,"h":157.6528269045,"l":154.0918360204,"c":154.7109011568,"v":569337.1243292686,"t":1712592000}
+{"o":154.7109011568,"h":160.8830057375,"l":153.4017653819,"c":153.9275197392,"v":494160.1800535903,"t":1712595600}
+{"o":153.9275197392,"h":155.1403981657,"l":153.4122060632,"c":153.5623044405,"v":352965.0782821475,"t":1712599200}
+{"o":153.5623044405,"h":154.074439725,"l":152.2768084973,"c":152.9630784579,"v":392449.2181846958,"t":1712602800}
+{"o":152.9630784579,"h":153.9739294428,"l":152.2676214868,"c":153.4036202475,"v":349360.9345053649,"t":1712606400}
+{"o":153.4036202475,"h":154.8020950181,"l":153.2030605081,"c":154.5751636792,"v":328793.7520238877,"t":1712610000}
+{"o":154.5751636792,"h":154.9068038977,"l":153.5080648299,"c":154.4020163145,"v":327080.3476036525,"t":1712613600}
+{"o":154.4020163145,"h":156.3547807056,"l":153.4502594841,"c":154.0323876047,"v":398555.4994520341,"t":1712617200}
+{"o":154.0323876047,"h":154.3917516468,"l":152.0463955571,"c":153.42431494,"v":404749.6826202532,"t":1712620800}
+{"o":153.42431494,"h":153.905155906,"l":152.1124120191,"c":152.8064718059,"v":429728.3614464046,"t":1712624400}
+{"o":152.8064718059,"h":153.8890998327,"l":152.266222745,"c":152.9499620362,"v":354255.8403306752,"t":1712628000}
+{"o":152.9499620362,"h":153.5562443773,"l":150.2123583733,"c":151.4692036268,"v":341802.2604274219,"t":1712631600}
+{"o":151.4692036268,"h":152.0376701646,"l":150.6626410394,"c":151.5996760044,"v":335123.7954575398,"t":1712635200}
+{"o":151.5996760044,"h":153.1016609069,"l":151.2022789993,"c":151.9212666869,"v":289613.9198473616,"t":1712638800}
+{"o":151.9212666869,"h":152.3475088475,"l":149.5151307732,"c":150.3138506661,"v":475496.9339505335,"t":1712642400}
+{"o":150.3138506661,"h":150.7506782804,"l":148.9620080156,"c":149.7153902231,"v":525861.6809596611,"t":1712646000}
+{"o":149.7153902231,"h":149.9773812069,"l":145.6964729981,"c":149.4137003914,"v":494121.2364153977,"t":1712649600}
+{"o":149.4137003914,"h":150.3127820165,"l":148.4664990314,"c":149.2654063638,"v":343650.4307138242,"t":1712653200}
+{"o":149.2654063638,"h":150.2056024293,"l":148.5873021326,"c":149.6462842571,"v":293987.8209715058,"t":1712656800}
+{"o":149.6462842571,"h":150.6296232596,"l":149.2500647458,"c":150.0624506335,"v":289813.2358545386,"t":1712660400}
+{"o":150.0624506335,"h":150.4998601247,"l":148.1277677928,"c":149.6994742301,"v":291678.988816784,"t":1712664000}
+{"o":149.6994742301,"h":150.0465539556,"l":142.5542915199,"c":142.7873473776,"v":352306.3496480605,"t":1712667600}
+{"o":142.7873473776,"h":148.9946605135,"l":139.5934007481,"c":146.1773220105,"v":521445.3610554846,"t":1712671200}
+{"o":146.1773220105,"h":147.1954893327,"l":143.8131701685,"c":146.8531270489,"v":559515.4228510449,"t":1712674800}
+{"o":146.8531270489,"h":148.5428196195,"l":146.1404179032,"c":148.0574762882,"v":470987.2621553282,"t":1712678400}
+{"o":148.0574762882,"h":151.1767074401,"l":147.4018612123,"c":149.47041948,"v":446036.9514094198,"t":1712682000}
+{"o":149.47041948,"h":150.1466750455,"l":148.0167320467,"c":148.5619322508,"v":312132.3418188925,"t":1712685600}
+{"o":148.5619322508,"h":148.990381162,"l":147.6548439769,"c":148.460236784,"v":292822.2486040393,"t":1712689200}
+{"o":148.460236784,"h":149.8429659302,"l":148.0361228311,"c":148.9757266218,"v":226638.6131288732,"t":1712692800}
+{"o":148.9757266218,"h":149.3780888649,"l":147.7910436055,"c":148.1470773003,"v":191917.6687086879,"t":1712696400}
+{"o":148.1470773003,"h":148.881737837,"l":147.2280324752,"c":148.0261539292,"v":224170.8353656581,"t":1712700000}
+{"o":148.0261539292,"h":148.6811728595,"l":146.3836929147,"c":146.748439378,"v":249292.013767943,"t":1712703600}
+{"o":146.748439378,"h":147.3752135369,"l":145.7006148989,"c":146.7083670691,"v":229413.7480968684,"t":1712707200}
+{"o":146.7083670691,"h":146.8347574581,"l":143.7739253735,"c":146.4257657816,"v":278006.0790738173,"t":1712710800}
+{"o":146.4257657816,"h":147.2813651482,"l":143.5302615869,"c":144.5179375565,"v":335048.1790739372,"t":1712714400}
+{"o":144.5179375565,"h":146.0474446296,"l":143.8016035998,"c":145.8682552311,"v":341634.5120074128,"t":1712718000}
+{"o":145.8682552311,"h":146.4463144444,"l":145.2851644033,"c":145.5502603232,"v":299945.3008485548,"t":1712721600}
+{"o":145.5502603232,"h":146.6049806277,"l":144.697572196,"c":146.0451338847,"v":336058.3256403877,"t":1712725200}
+{"o":146.0451338847,"h":147.7919280785,"l":145.8828346755,"c":146.8633413065,"v":210796.1708407369,"t":1712728800}
+{"o":146.8633413065,"h":147.9079045899,"l":146.6208441956,"c":147.0161570978,"v":235982.995808423,"t":1712732400}
+{"o":147.0161570978,"h":147.088068408,"l":143.2021413404,"c":143.3665819003,"v":301395.5438732871,"t":1712736000}
+{"o":143.3665819003,"h":144.5497600447,"l":142.9613551505,"c":143.6733007834,"v":272407.1505841322,"t":1712739600}
+{"o":143.6733007834,"h":144.0010977164,"l":141.2499998434,"c":142.2920318672,"v":304612.2989390066,"t":1712743200}
+{"o":142.2920318672,"h":143.1190667565,"l":141.918692284,"c":142.8797000954,"v":283414.4498060888,"t":1712746800}
+{"o":142.8797000954,"h":143.3003794801,"l":136.2392684842,"c":138.9463873284,"v":692382.2004974621,"t":1712750400}
+{"o":138.9463873284,"h":139.4673055431,"l":134.9412555657,"c":139.1288713459,"v":478458.4354684574,"t":1712754000}
+{"o":139.1288713459,"h":142.6263994148,"l":138.3264409451,"c":141.8325968008,"v":511541.4339822218,"t":1712757600}
+{"o":141.8325968008,"h":142.1833316932,"l":140.0959881443,"c":141.0178955698,"v":370509.2877382616,"t":1712761200}
+{"o":141.0178955698,"h":144.3010321802,"l":139.9758394988,"c":144.041478706,"v":449545.7720736461,"t":1712764800}
+{"o":144.041478706,"h":145.3594388322,"l":140.8821274334,"c":143.5952924434,"v":419954.7129405387,"t":1712768400}
+{"o":143.5952924434,"h":143.7264352357,"l":140.8687048992,"c":141.6410076422,"v":382098.2584312846,"t":1712772000}
+{"o":141.6410076422,"h":143.8248205179,"l":141.3105966354,"c":143.6013015372,"v":334543.7538616842,"t":1712775600}
+{"o":143.6013015372,"h":144.6349777152,"l":142.8856141921,"c":143.5871765509,"v":313776.4032968649,"t":1712779200}
+{"o":143.5871765509,"h":145.8529715229,"l":143.0701489058,"c":145.0452373484,"v":291804.9499901835,"t":1712782800}
+{"o":145.0452373484,"h":147.3522916208,"l":144.2829189777,"c":146.0357582534,"v":624009.955681461,"t":1712786400}
+{"o":146.0357582534,"h":146.904962566,"l":144.8932534722,"c":145.5439602871,"v":438106.8202370485,"t":1712790000}
+{"o":145.5439602871,"h":145.9392557195,"l":143.8127456314,"c":144.6029887222,"v":389376.768827321,"t":1712793600}
+{"o":144.6029887222,"h":144.9187744843,"l":143.6263263103,"c":143.893317696,"v":358456.4142150428,"t":1712797200}
+{"o":143.893317696,"h":145.2711954966,"l":143.1470484866,"c":144.8388616414,"v":476514.2793516175,"t":1712800800}
+{"o":144.8388616414,"h":145.2753266164,"l":144.1241145355,"c":144.986054302,"v":375531.9207648841,"t":1712804400}
+{"o":144.986054302,"h":146.0640873158,"l":144.0512471134,"c":145.8006329202,"v":385587.1550594167,"t":1712808000}
+{"o":145.8006329202,"h":146.0793700706,"l":144.7821844174,"c":145.9432914359,"v":436072.0973428082,"t":1712811600}
+{"o":145.9432914359,"h":146.9548639657,"l":145.3217480534,"c":146.715315287,"v":380718.1272228521,"t":1712815200}
+{"o":146.715315287,"h":147.7969217894,"l":139.8400154378,"c":140.288169844,"v":365676.4976524862,"t":1712818800}
+{"o":140.288169844,"h":141.1885929959,"l":139.8555069271,"c":140.3213954496,"v":331675.6993671103,"t":1712822400}
+{"o":140.3213954496,"h":140.6943022406,"l":138.7844574967,"c":138.922270149,"v":282129.1120496548,"t":1712826000}
+{"o":138.922270149,"h":139.5446661403,"l":138.188464909,"c":138.4028019712,"v":310414.4793259304,"t":1712829600}
+{"o":138.4028019712,"h":138.8815834311,"l":136.5757491591,"c":137.0037950643,"v":344951.4964270376,"t":1712833200}
+{"o":137.0037950643,"h":138.7978350856,"l":136.5540115352,"c":137.9789776753,"v":399651.4956947253,"t":1712836800}
+{"o":137.9789776753,"h":140.8689182626,"l":137.6289440847,"c":138.9119530657,"v":490222.8197790714,"t":1712840400}
+{"o":138.9119530657,"h":139.8778768521,"l":136.7349379789,"c":139.3741606813,"v":496689.0654732334,"t":1712844000}
+{"o":139.3741606813,"h":140.6637613198,"l":135.6051887936,"c":139.2407991824,"v":515307.8618253566,"t":1712847600}
+{"o":139.2407991824,"h":140.9833133772,"l":138.1278332483,"c":139.6885822375,"v":408943.7424155722,"t":1712851200}
+{"o":139.6885822375,"h":141.0586697307,"l":139.3402671032,"c":140.3356930947,"v":400609.0818474078,"t":1712854800}
+{"o":140.3356930947,"h":141.6637783903,"l":139.4902456757,"c":140.5171249724,"v":465968.0500100791,"t":1712858400}
+{"o":140.5171249724,"h":141.4533659982,"l":139.9988239572,"c":140.3117032316,"v":362783.4414221118,"t":1712862000}
+{"o":140.3117032316,"h":141.3480134632,"l":139.9012668591,"c":140.2072585685,"v":376561.3498534191,"t":1712865600}
+{"o":140.2072585685,"h":140.6901205274,"l":138.3731215645,"c":138.6678947659,"v":448309.4532641235,"t":1712869200}
+{"o":138.6678947659,"h":139.2675745765,"l":138.2322200391,"c":138.9101277796,"v":413159.3935150885,"t":1712872800}
+{"o":138.9101277796,"h":139.1665872712,"l":138.1354090184,"c":138.5315020173,"v":400594.0817476851,"t":1712876400}
+{"o":138.5315020173,"h":139.6412991756,"l":138.2063673884,"c":139.2842069317,"v":354376.7453438835,"t":1712880000}
+{"o":139.2842069317,"h":140.0843169795,"l":138.4843324491,"c":138.6512590362,"v":388517.3877311876,"t":1712883600}
+{"o":138.6512590362,"h":140.0981167301,"l":138.3223153197,"c":139.1129906704,"v":378936.358440692,"t":1712887200}
+{"o":139.1129906704,"h":140.3800613316,"l":139.000489221,"c":139.9491948644,"v":321275.4947000801,"t":1712890800}
+{"o":139.9491948644,"h":140.5391650624,"l":139.0379394835,"c":140.1762297047,"v":318128.9549525381,"t":1712894400}
+{"o":140.1762297047,"h":141.1948264958,"l":139.7179666693,"c":141.1443135899,"v":376345.204405585,"t":1712898000}
+{"o":141.1443135899,"h":141.3520873992,"l":139.4264180905,"c":139.970390821,"v":323824.7842033887,"t":1712901600}
+{"o":139.970390821,"h":140.6629314722,"l":138.7942823135,"c":139.1375823207,"v":282165.2938077822,"t":1712905200}
+{"o":139.1375823207,"h":139.5982502859,"l":137.6505097831,"c":138.9123148676,"v":300327.6977764865,"t":1712908800}
+{"o":138.9123148676,"h":139.6656376099,"l":138.0429018596,"c":138.4787480595,"v":257231.1744530716,"t":1712912400}
+{"o":138.4787480595,"h":138.6980282391,"l":137.5092603187,"c":138.2479213315,"v":294259.5982201382,"t":1712916000}
+{"o":138.2479213315,"h":139.2021556989,"l":137.7342702024,"c":138.7260162016,"v":308692.4337234065,"t":1712919600}
+{"o":138.7260162016,"h":139.061761688,"l":131.8836003545,"c":136.238153904,"v":394717.3576990932,"t":1712923200}
+{"o":136.238153904,"h":136.6713572949,"l":132.4043348095,"c":134.6843395751,"v":681268.8706007948,"t":1712926800}
+{"o":134.6843395751,"h":135.5617562889,"l":133.3978661871,"c":134.3995387873,"v":493891.8433476713,"t":1712930400}
+{"o":134.3995387873,"h":135.4873154433,"l":132.655194223,"c":134.3554873108,"v":458190.7578543812,"t":1712934000}
+{"o":134.3554873108,"h":134.8457334999,"l":132.1865895906,"c":133.2524390137,"v":619376.7020968548,"t":1712937600}
+{"o":133.2524390137,"h":133.7543507699,"l":127.6896191329,"c":131.5039138357,"v":920698.9368013907,"t":1712941200}
+{"o":131.5039138357,"h":131.5040277425,"l":113.46049145,"c":121.4491116234,"v":1301114.7199368828,"t":1712944800}
+{"o":121.4491116234,"h":126.107840026,"l":114.4535785978,"c":120.1278863381,"v":1018628.8791229588,"t":1712948400}
+{"o":120.1278863381,"h":125.052900963,"l":119.3169488681,"c":122.7105040643,"v":605485.8285987531,"t":1712952000}
+{"o":122.7105040643,"h":124.6748668227,"l":120.1130735399,"c":122.1360257858,"v":522027.9152722628,"t":1712955600}
+{"o":122.1360257858,"h":122.9826931369,"l":120.0847966902,"c":121.6083009015,"v":551297.6443105165,"t":1712959200}
+{"o":121.6083009015,"h":123.9770782016,"l":120.0805176997,"c":123.0561122649,"v":469606.0793523626,"t":1712962800}
+{"o":123.0561122649,"h":123.616097909,"l":121.333608222,"c":121.7141901435,"v":475668.2260048667,"t":1712966400}
+{"o":121.7141901435,"h":121.9024844287,"l":115.4172860091,"c":117.299392385,"v":575019.0071738492,"t":1712970000}
+{"o":117.299392385,"h":120.4070239456,"l":114.6084403913,"c":120.0029202869,"v":570252.7681298567,"t":1712973600}
+{"o":120.0029202869,"h":123.0406075687,"l":119.368188735,"c":121.894048197,"v":490911.7390000162,"t":1712977200}
+{"o":121.894048197,"h":124.4460198725,"l":121.4208033288,"c":123.3928816876,"v":446100.9719354991,"t":1712980800}
+{"o":123.3928816876,"h":124.5333527933,"l":122.4089846928,"c":122.598685726,"v":327235.4108459913,"t":1712984400}
+{"o":122.598685726,"h":123.5988197248,"l":121.8935129702,"c":123.0584120895,"v":300229.986835626,"t":1712988000}
+{"o":123.0584120895,"h":123.434019881,"l":120.9593873141,"c":121.3858623879,"v":259693.2389070086,"t":1712991600}
+{"o":121.3858623879,"h":122.2217974193,"l":120.0976065783,"c":120.3893874581,"v":261335.3254184601,"t":1712995200}
+{"o":120.3893874581,"h":121.7396717756,"l":120.0927790631,"c":121.4394794034,"v":321600.8020972632,"t":1712998800}
+{"o":121.4394794034,"h":122.3158857485,"l":120.9042896973,"c":122.0969166371,"v":313275.0101754339,"t":1713002400}
+{"o":122.0969166371,"h":123.2481069303,"l":121.2779828901,"c":121.5172994053,"v":320142.1527203612,"t":1713006000}
+{"o":121.5172994053,"h":122.7538259681,"l":120.6069859137,"c":122.0537271592,"v":307590.7931676332,"t":1713009600}
+{"o":122.0537271592,"h":122.9636451763,"l":120.8532769395,"c":121.4333579483,"v":322847.8373284125,"t":1713013200}
+{"o":121.4333579483,"h":121.9457773356,"l":119.7009696375,"c":120.4313656672,"v":329710.7420481417,"t":1713016800}
+{"o":120.4313656672,"h":121.9368090691,"l":119.03812614,"c":119.7074861486,"v":451645.3748554373,"t":1713020400}
+{"o":119.7074861486,"h":120.321227399,"l":115.9368358636,"c":116.9434896022,"v":505745.8500975942,"t":1713024000}
+{"o":116.9434896022,"h":117.0043693717,"l":109.0356070398,"c":111.804574594,"v":1035497.6045561398,"t":1713027600}
+{"o":111.804574594,"h":116.1355205713,"l":108.2200052851,"c":115.1776253497,"v":690845.9478574046,"t":1713031200}
+{"o":115.1776253497,"h":115.7565119316,"l":102.6414358776,"c":107.2114236173,"v":695156.3008874955,"t":1713034800}
+{"o":107.2114236173,"h":108.1128709198,"l":92.2452630884,"c":99.7564823082,"v":2045557.5223201418,"t":1713038400}
+{"o":99.7564823082,"h":106.8689714051,"l":94.4898988408,"c":106.518081948,"v":1377346.1699867893,"t":1713042000}
+{"o":106.518081948,"h":114.7588711589,"l":101.3389043256,"c":113.3996912941,"v":1454908.3982093148,"t":1713045600}
+{"o":113.3996912941,"h":114.1034384171,"l":108.1912255752,"c":110.8717938947,"v":1094016.6739870701,"t":1713049200}
+{"o":110.8717938947,"h":113.1697538483,"l":108.3482643329,"c":110.6012806967,"v":820917.2660027619,"t":1713052800}
+{"o":110.6012806967,"h":112.5855888496,"l":107.8614669282,"c":111.3231515342,"v":506771.7284363848,"t":1713056400}
+{"o":111.3231515342,"h":112.0759812254,"l":107.8626501318,"c":108.0289201076,"v":482946.3484716521,"t":1713060000}
+{"o":108.0289201076,"h":113.2551275524,"l":101.9333998692,"c":108.3505494879,"v":525794.7847626437,"t":1713063600}
+{"o":108.3505494879,"h":113.6100890045,"l":107.5194129223,"c":112.5714521779,"v":546854.108022369,"t":1713067200}
+{"o":112.5714521779,"h":115.4219779987,"l":112.1418063663,"c":114.5962541139,"v":569586.6546318701,"t":1713070800}
+{"o":114.5962541139,"h":116.4122318606,"l":112.9026671278,"c":114.9801729599,"v":469050.9864306284,"t":1713074400}
+{"o":114.9801729599,"h":116.1806425919,"l":114.071406312,"c":115.6810955155,"v":379801.3202075419,"t":1713078000}
+{"o":115.6810955155,"h":116.9036231144,"l":114.5050965738,"c":114.9619616178,"v":424135.495332757,"t":1713081600}
+{"o":114.9619616178,"h":116.0363704591,"l":112.884552298,"c":113.7051160257,"v":408911.0851353324,"t":1713085200}
+{"o":113.7051160257,"h":115.5888849002,"l":113.6640911812,"c":114.5072609636,"v":449452.1909573888,"t":1713088800}
+{"o":114.5072609636,"h":114.9475289395,"l":108.6650691666,"c":111.6160677983,"v":389149.2052166823,"t":1713092400}
+{"o":111.6160677983,"h":115.0548336529,"l":110.9369948153,"c":113.7484864291,"v":437492.7620781802,"t":1713096000}
+{"o":113.7484864291,"h":115.2152004022,"l":109.9932751712,"c":110.7392103115,"v":533493.7082841435,"t":1713099600}
+{"o":110.7392103115,"h":112.3212918632,"l":107.5202156022,"c":110.2846769393,"v":598100.0974592204,"t":1713103200}
+{"o":110.2846769393,"h":112.7344185252,"l":109.7466355165,"c":110.9012572487,"v":568226.9574370212,"t":1713106800}
+{"o":110.9012572487,"h":114.0801947409,"l":110.5155390974,"c":111.8007782021,"v":574135.2446355114,"t":1713110400}
+{"o":111.8007782021,"h":112.793159323,"l":105.8504246081,"c":110.7161316585,"v":851365.3251176947,"t":1713114000}
+{"o":110.7161316585,"h":115.0336341376,"l":110.3483047526,"c":114.3547169701,"v":613334.382929309,"t":1713117600}
+{"o":114.3547169701,"h":114.8444850949,"l":112.8391203791,"c":113.8388184725,"v":432825.5025714876,"t":1713121200}
+{"o":113.8388184725,"h":115.4138651141,"l":112.9541148495,"c":113.3808867117,"v":457108.3263236984,"t":1713124800}
+{"o":113.3808867117,"h":114.0248925312,"l":112.0631323731,"c":113.7196941096,"v":435577.2797487822,"t":1713128400}
+{"o":113.7196941096,"h":121.4678311226,"l":113.5145307137,"c":120.9690188486,"v":764927.2966292386,"t":1713132000}
+{"o":120.9690188486,"h":122.879816321,"l":120.6456585065,"c":121.7777799741,"v":534048.6422429708,"t":1713135600}
+{"o":121.7777799741,"h":121.7777799741,"l":118.6311153762,"c":119.4530983983,"v":457298.1618449016,"t":1713139200}
+{"o":119.4530983983,"h":120.2366324656,"l":118.1831489559,"c":119.253426982,"v":410028.2248456255,"t":1713142800}
+{"o":119.253426982,"h":119.6539110922,"l":117.688487779,"c":118.1867984706,"v":347784.877426221,"t":1713146400}
+{"o":118.1867984706,"h":119.8737698068,"l":117.8436951989,"c":118.9571445156,"v":336623.5996630729,"t":1713150000}
+{"o":118.9571445156,"h":119.5455777453,"l":116.5698773799,"c":119.0844904369,"v":366272.586947425,"t":1713153600}
+{"o":119.0844904369,"h":122.1197199829,"l":117.8503576868,"c":121.9910240293,"v":362883.3982750463,"t":1713157200}
+{"o":121.9910240293,"h":125.9868861166,"l":121.3369884292,"c":125.0150995735,"v":616045.6001248978,"t":1713160800}
+{"o":125.0150995735,"h":125.7612481909,"l":123.6488408108,"c":123.747339961,"v":469203.1794432961,"t":1713164400}
+{"o":123.747339961,"h":124.6774366548,"l":122.7717922361,"c":123.1389356274,"v":385455.9737046023,"t":1713168000}
+{"o":123.1389356274,"h":124.5238063338,"l":122.3007654189,"c":123.82934483,"v":340800.273798642,"t":1713171600}
+{"o":123.82934483,"h":124.6205787239,"l":123.2047038089,"c":123.403856722,"v":298167.4339033788,"t":1713175200}
+{"o":123.403856722,"h":123.896656343,"l":121.2224675978,"c":121.3388136946,"v":319659.3859454776,"t":1713178800}
+{"o":121.3388136946,"h":122.2308012085,"l":119.9956227109,"c":121.3697405302,"v":393982.1615063759,"t":1713182400}
+{"o":121.3697405302,"h":123.3116479949,"l":119.2316787111,"c":120.1025220496,"v":427784.8467078072,"t":1713186000}
+{"o":120.1025220496,"h":122.4572373581,"l":114.4313121106,"c":116.3764991143,"v":764189.0551943263,"t":1713189600}
+{"o":116.3764991143,"h":118.6151542365,"l":113.2203449888,"c":115.2106229174,"v":849727.2647308587,"t":1713193200}
+{"o":115.2106229174,"h":117.1752324807,"l":108.3333112963,"c":112.3431955504,"v":660135.0600577954,"t":1713196800}
+{"o":112.3431955504,"h":114.6789168678,"l":108.4340730796,"c":111.7876053942,"v":726072.7829501361,"t":1713200400}
+{"o":111.7876053942,"h":112.5628103134,"l":104.7316975005,"c":108.5919160129,"v":706714.1960014199,"t":1713204000}
+{"o":108.5919160129,"h":111.8514438718,"l":105.3167413887,"c":110.8379777465,"v":723091.0666332482,"t":1713207600}
+{"o":110.8379777465,"h":112.1187008774,"l":109.0339023376,"c":109.3501098206,"v":481171.9538224033,"t":1713211200}
+{"o":109.3501098206,"h":111.3890547636,"l":108.1254574161,"c":110.9484597335,"v":391320.715308251,"t":1713214800}
+{"o":110.9484597335,"h":112.8521612451,"l":109.1290319399,"c":112.3782732004,"v":419608.040425477,"t":1713218400}
+{"o":112.3782732004,"h":112.5742976351,"l":109.8509628869,"c":111.2545027009,"v":305568.3707186901,"t":1713222000}
+{"o":111.2545027009,"h":111.6860482108,"l":108.7897890611,"c":110.4439032512,"v":429807.1596723776,"t":1713225600}
+{"o":110.4439032512,"h":112.9690126555,"l":109.2047161545,"c":110.6375894452,"v":487114.1330404128,"t":1713229200}
+{"o":110.6375894452,"h":111.4234823896,"l":109.0265920804,"c":110.682272316,"v":402400.6985153111,"t":1713232800}
+{"o":110.682272316,"h":111.3485151971,"l":107.3623346307,"c":108.109221814,"v":430640.3609751723,"t":1713236400}
+{"o":108.109221814,"h":108.8096417825,"l":102.381635917,"c":106.1419540335,"v":684855.4892759825,"t":1713240000}
+{"o":106.1419540335,"h":108.1154645409,"l":105.7615496068,"c":107.384363676,"v":430455.2974378909,"t":1713243600}
+{"o":107.384363676,"h":109.7577171925,"l":106.0136211122,"c":109.1346537478,"v":408007.4914068533,"t":1713247200}
+{"o":109.1346537478,"h":111.6959103297,"l":108.8537397398,"c":110.779653757,"v":373349.8103146928,"t":1713250800}
+{"o":110.779653757,"h":110.9337047454,"l":109.3892808296,"c":109.8872753469,"v":322451.0747988477,"t":1713254400}
+{"o":109.8872753469,"h":111.1766500895,"l":108.5889027423,"c":109.1912168092,"v":305515.1559630442,"t":1713258000}
+{"o":109.1912168092,"h":109.5252979075,"l":104.4212205481,"c":107.1529619548,"v":625303.3824926529,"t":1713261600}
+{"o":107.1529619548,"h":109.8459464368,"l":106.1175372959,"c":109.3073606496,"v":594792.3780789521,"t":1713265200}
+{"o":109.3073606496,"h":109.4323760606,"l":106.7295979597,"c":107.3103191069,"v":504797.1213341256,"t":1713268800}
+{"o":107.3103191069,"h":107.6842283439,"l":102.7153462963,"c":106.0294236272,"v":715859.7341861255,"t":1713272400}
+{"o":106.0294236272,"h":108.1692323552,"l":104.8694727554,"c":105.2995580456,"v":729410.0414732902,"t":1713276000}
+{"o":105.2995580456,"h":106.3277144885,"l":102.2752444586,"c":102.5938660553,"v":737844.3990981845,"t":1713279600}
+{"o":102.5938660553,"h":106.3213866367,"l":101.0028235789,"c":106.0366988043,"v":744973.9742225109,"t":1713283200}
+{"o":106.0366988043,"h":110.8364846866,"l":105.4565718895,"c":106.2242488141,"v":691253.2566279676,"t":1713286800}
+{"o":106.2242488141,"h":108.3056763492,"l":105.6652418679,"c":107.6451435558,"v":659861.3749518868,"t":1713290400}
+{"o":107.6451435558,"h":108.3274035512,"l":105.661325587,"c":106.1999520549,"v":460291.7210780664,"t":1713294000}
+{"o":106.1999520549,"h":107.885255281,"l":105.5899153016,"c":107.7429822982,"v":364268.798230712,"t":1713297600}
+{"o":107.7429822982,"h":111.224746387,"l":107.2648511355,"c":110.2377185139,"v":481523.2871975361,"t":1713301200}
+{"o":110.2377185139,"h":110.9420367316,"l":109.2063980658,"c":110.5865463628,"v":454469.4777354081,"t":1713304800}
+{"o":110.5865463628,"h":110.9108411695,"l":109.2853629258,"c":109.5184073643,"v":382354.9778329089,"t":1713308400}
+{"o":109.5184073643,"h":111.6613244995,"l":108.7870948947,"c":110.3922333838,"v":362628.3343120496,"t":1713312000}
+{"o":110.3922333838,"h":110.7401873146,"l":108.3605214486,"c":110.1581705969,"v":386718.3831492258,"t":1713315600}
+{"o":110.1581705969,"h":110.5139640502,"l":108.6407626996,"c":110.022487583,"v":372197.195958973,"t":1713319200}
+{"o":110.022487583,"h":110.6881564112,"l":109.5883964916,"c":110.401947855,"v":283632.0537862888,"t":1713322800}
+{"o":110.401947855,"h":114.6919965068,"l":109.7252257083,"c":113.6035077193,"v":432634.6627682022,"t":1713326400}
+{"o":113.6035077193,"h":114.2148551277,"l":111.8367652407,"c":112.1029655237,"v":545047.2405821987,"t":1713330000}
+{"o":112.1029655237,"h":113.3292984914,"l":111.2680687129,"c":112.8188378097,"v":322605.9064500061,"t":1713333600}
+{"o":112.8188378097,"h":113.1553798416,"l":111.1160677088,"c":112.1241523736,"v":320702.309219853,"t":1713337200}
+{"o":112.1241523736,"h":112.7120935731,"l":110.6490148287,"c":111.4788657251,"v":302693.6081191055,"t":1713340800}
+{"o":111.4788657251,"h":112.3958521759,"l":111.0824436302,"c":111.7598173927,"v":258475.2606342333,"t":1713344400}
+{"o":111.7598173927,"h":111.8206206667,"l":109.5574271084,"c":109.8115286395,"v":295059.4729951971,"t":1713348000}
+{"o":109.8115286395,"h":110.5743405783,"l":107.7863990777,"c":107.887312513,"v":326720.6221798515,"t":1713351600}
+{"o":107.887312513,"h":108.6151925512,"l":105.0653392524,"c":106.2186436696,"v":465679.0017669807,"t":1713355200}
+{"o":106.2186436696,"h":108.6122738427,"l":105.7743747162,"c":107.4752253504,"v":459972.617144022,"t":1713358800}
+{"o":107.4752253504,"h":107.5686713707,"l":103.2818900388,"c":105.6681245796,"v":886943.5829721757,"t":1713362400}
+{"o":105.6681245796,"h":106.0399656797,"l":102.3222581531,"c":103.443378236,"v":865701.9316827902,"t":1713366000}
+{"o":103.443378236,"h":105.6830407114,"l":101.8981785149,"c":103.0512544834,"v":730672.6060309621,"t":1713369600}
+{"o":103.0512544834,"h":106.9266965152,"l":102.9032346875,"c":106.4519768935,"v":525562.1256990272,"t":1713373200}
+{"o":106.4519768935,"h":110.8132614511,"l":105.9410406863,"c":108.8954886044,"v":705828.6854560752,"t":1713376800}
+{"o":108.8954886044,"h":109.016268913,"l":106.5933397768,"c":108.0389695798,"v":415691.2986604889,"t":1713380400}
+{"o":108.0389695798,"h":109.6502281856,"l":106.7921171857,"c":107.2066749232,"v":447041.103409173,"t":1713384000}
+{"o":107.2066749232,"h":110.7357085629,"l":107.1216238144,"c":108.5436080416,"v":466633.1323214824,"t":1713387600}
+{"o":108.5436080416,"h":108.8885422427,"l":107.4613418423,"c":108.1878491364,"v":344467.4721597774,"t":1713391200}
+{"o":108.1878491364,"h":108.6506079014,"l":104.8558859737,"c":105.8657507371,"v":408985.7742606053,"t":1713394800}
+{"o":105.8657507371,"h":106.8251932421,"l":104.1494525176,"c":106.1996789942,"v":465563.6499205359,"t":1713398400}
+{"o":106.1996789942,"h":107.713158503,"l":105.8399859908,"c":107.2321525167,"v":436511.6845951354,"t":1713402000}
+{"o":107.2321525167,"h":108.2977147468,"l":106.0029752336,"c":107.7071918848,"v":409495.0909902726,"t":1713405600}
+{"o":107.7071918848,"h":109.7802794059,"l":107.3995279717,"c":108.9329330574,"v":393341.7563250946,"t":1713409200}
+{"o":108.9329330574,"h":109.9700323166,"l":107.7987134775,"c":107.9311511472,"v":317625.1867607132,"t":1713412800}
+{"o":107.9311511472,"h":109.3513639151,"l":106.5435356025,"c":106.9427715036,"v":350877.6387761604,"t":1713416400}
+{"o":106.9427715036,"h":107.2693801662,"l":104.0784998357,"c":105.3216039368,"v":351622.1450925994,"t":1713420000}
+{"o":105.3216039368,"h":105.8982068594,"l":103.5321890268,"c":103.9245855151,"v":484118.699390528,"t":1713423600}
+{"o":103.9245855151,"h":105.4610158678,"l":102.5599533245,"c":104.6191067685,"v":374361.8201169322,"t":1713427200}
+{"o":104.6191067685,"h":105.8294109716,"l":104.0642603713,"c":105.1740137302,"v":315533.0744262657,"t":1713430800}
+{"o":105.1740137302,"h":107.5972177343,"l":104.8431403631,"c":107.0972786087,"v":312143.172788978,"t":1713434400}
+{"o":107.0972786087,"h":110.4881522057,"l":106.9817975616,"c":109.1251020423,"v":488162.9361085122,"t":1713438000}
+{"o":109.1251020423,"h":109.6644127701,"l":106.1127992907,"c":107.0344368222,"v":378663.9065129234,"t":1713441600}
+{"o":107.0344368222,"h":108.4469955648,"l":106.1220319018,"c":108.0359134375,"v":422039.042263229,"t":1713445200}
+{"o":108.0359134375,"h":112.3193062848,"l":107.1131879956,"c":111.5087303061,"v":652353.3702376384,"t":1713448800}
+{"o":111.5087303061,"h":113.6953208556,"l":111.1536402043,"c":111.9625911403,"v":570378.2843419776,"t":1713452400}
+{"o":111.9625911403,"h":113.823541393,"l":111.3114188364,"c":112.0625771006,"v":515973.2355639433,"t":1713456000}
+{"o":112.0625771006,"h":112.4381669665,"l":109.7154763585,"c":110.0689210028,"v":424399.9685956915,"t":1713459600}
+{"o":110.0689210028,"h":111.7803445904,"l":108.952668163,"c":111.675811557,"v":424704.3443189972,"t":1713463200}
+{"o":111.675811557,"h":113.200449008,"l":111.307354334,"c":112.7667742392,"v":349472.7115840413,"t":1713466800}
+{"o":112.7667742392,"h":113.2980977626,"l":112.1554432389,"c":112.7041987641,"v":315901.0752826205,"t":1713470400}
+{"o":112.7041987641,"h":113.9957042861,"l":112.2649893171,"c":113.0822466969,"v":335993.301612909,"t":1713474000}
+{"o":113.0822466969,"h":115.6674303597,"l":112.64029494,"c":114.8689324773,"v":417364.8136475046,"t":1713477600}
+{"o":114.8689324773,"h":115.5632825325,"l":113.9584348355,"c":114.1718067152,"v":314456.4572736385,"t":1713481200}
+{"o":114.1718067152,"h":114.5341208247,"l":110.9366720959,"c":111.1158929554,"v":370153.9155836503,"t":1713484800}
+{"o":111.1158929554,"h":114.6598426441,"l":104.3369008732,"c":109.1828800202,"v":901530.1892131292,"t":1713488400}
+{"o":109.1828800202,"h":110.0568513804,"l":104.0776792725,"c":109.7598476135,"v":1152533.0436428897,"t":1713492000}
+{"o":109.7598476135,"h":113.027975976,"l":109.293594298,"c":112.8021482279,"v":799956.2619702454,"t":1713495600}
+{"o":112.8021482279,"h":116.2834475734,"l":112.483335182,"c":115.2493634735,"v":596129.4713650664,"t":1713499200}
+{"o":115.2493634735,"h":116.334626617,"l":113.1856093716,"c":114.8693661218,"v":488440.2804985644,"t":1713502800}
+{"o":114.8693661218,"h":120.8117047413,"l":113.6016154958,"c":119.8631884381,"v":649990.5659045799,"t":1713506400}
+{"o":119.8631884381,"h":121.3560590915,"l":117.834446275,"c":118.4301266239,"v":577583.4835150483,"t":1713510000}
+{"o":118.4301266239,"h":120.3343459727,"l":118.0351753063,"c":119.2388771198,"v":475353.1645663497,"t":1713513600}
+{"o":119.2388771198,"h":119.7387786864,"l":118.1123330129,"c":118.6566400032,"v":347235.0452411236,"t":1713517200}
+{"o":118.6566400032,"h":120.2608283063,"l":118.2808526892,"c":119.7358796474,"v":381244.4026588744,"t":1713520800}
+{"o":119.7358796474,"h":120.6365246467,"l":119.2181615557,"c":119.3949827592,"v":390772.5572082713,"t":1713524400}
+{"o":119.3949827592,"h":120.1500152726,"l":118.2460833625,"c":119.001959337,"v":444354.9073410277,"t":1713528000}
+{"o":119.001959337,"h":119.8283820161,"l":118.0675626509,"c":119.2859555614,"v":451873.6677071032,"t":1713531600}
+{"o":119.2859555614,"h":121.2879061905,"l":116.6817282327,"c":120.3387606091,"v":495051.9188543168,"t":1713535200}
+{"o":120.3387606091,"h":122.177846485,"l":119.6471232291,"c":120.8356931564,"v":449721.1448740478,"t":1713538800}
+{"o":120.8356931564,"h":121.9966832245,"l":118.7467578395,"c":120.4143453794,"v":560326.7344234071,"t":1713542400}
+{"o":120.4143453794,"h":121.3952517102,"l":119.4786442578,"c":120.9629357214,"v":409616.3158919667,"t":1713546000}
+{"o":120.9629357214,"h":121.0549439837,"l":119.3240137807,"c":119.6410133767,"v":299820.5662146746,"t":1713549600}
+{"o":119.6410133767,"h":120.5112284734,"l":119.186497138,"c":120.2156027584,"v":279358.4275881654,"t":1713553200}
+{"o":120.2156027584,"h":120.326546399,"l":117.7503625034,"c":118.1905361974,"v":367011.438575991,"t":1713556800}
+{"o":118.1905361974,"h":119.7284917143,"l":118.0735606535,"c":119.3668673944,"v":287598.758495897,"t":1713560400}
+{"o":119.3668673944,"h":121.0715155359,"l":118.2617475594,"c":118.7101726638,"v":279718.2741410245,"t":1713564000}
+{"o":118.7101726638,"h":119.0820157486,"l":115.7658392349,"c":117.6806794333,"v":476403.0054871532,"t":1713567600}
+{"o":117.6806794333,"h":119.5742312189,"l":116.0694873354,"c":116.3524619836,"v":474174.391523924,"t":1713571200}
+{"o":116.3524619836,"h":117.9530480983,"l":115.3844522589,"c":117.3757808796,"v":337699.4531188287,"t":1713574800}
+{"o":117.3757808796,"h":118.6787975473,"l":116.8376933016,"c":117.8784088192,"v":294889.8829891281,"t":1713578400}
+{"o":117.8784088192,"h":118.2369423302,"l":117.2796285321,"c":117.6540425839,"v":222746.1790676975,"t":1713582000}
+{"o":117.6540425839,"h":119.7960345863,"l":117.0439963364,"c":119.6305247457,"v":257405.5863379138,"t":1713585600}
+{"o":119.6305247457,"h":119.8579429392,"l":118.2439148885,"c":118.7472326422,"v":314726.4566473659,"t":1713589200}
+{"o":118.7472326422,"h":119.8234506063,"l":117.9944856754,"c":118.9808601698,"v":218937.6522180628,"t":1713592800}
+{"o":118.9808601698,"h":119.5013336654,"l":118.4142886576,"c":118.6027590864,"v":184996.9053177467,"t":1713596400}
+{"o":118.6027590864,"h":119.0856378545,"l":117.3250323253,"c":117.6685139319,"v":207895.9606224756,"t":1713600000}
+{"o":117.6685139319,"h":117.9428112857,"l":115.7612735058,"c":116.5415583779,"v":264464.9634160139,"t":1713603600}
+{"o":116.5415583779,"h":117.2183620445,"l":115.8006206668,"c":116.8280474679,"v":253443.6823630869,"t":1713607200}
+{"o":116.8280474679,"h":117.4634813084,"l":116.346507097,"c":116.9488573023,"v":203107.7843848726,"t":1713610800}
+{"o":116.9488573023,"h":118.1892945962,"l":116.4773358327,"c":117.6189596739,"v":217825.281212581,"t":1713614400}
+{"o":117.6189596739,"h":118.5054002865,"l":117.5014840726,"c":117.7635760436,"v":267867.7865837935,"t":1713618000}
+{"o":117.7635760436,"h":118.4858576175,"l":117.2634367764,"c":118.071701182,"v":226996.2691306739,"t":1713621600}
+{"o":118.071701182,"h":121.8876951434,"l":117.4199840738,"c":121.7242085537,"v":345533.5685664486,"t":1713625200}
+{"o":121.7242085537,"h":122.5399984456,"l":120.9171978041,"c":121.9227604493,"v":505951.5177773365,"t":1713628800}
+{"o":121.9227604493,"h":124.954044883,"l":121.2418912333,"c":124.0344560238,"v":535145.5399038843,"t":1713632400}
+{"o":124.0344560238,"h":125.0765736221,"l":123.0976387988,"c":123.9804290026,"v":387363.1013315722,"t":1713636000}
+{"o":123.9804290026,"h":125.0342552502,"l":123.4124148689,"c":124.4550836572,"v":340042.044082202,"t":1713639600}
+{"o":124.4550836572,"h":125.4656942622,"l":123.8901093801,"c":124.582955749,"v":405820.6748062154,"t":1713643200}
+{"o":124.582955749,"h":125.0663830466,"l":123.7234837082,"c":124.0897915575,"v":275256.593144941,"t":1713646800}
+{"o":124.0897915575,"h":124.338135213,"l":122.8057356939,"c":122.9096290273,"v":252341.284784655,"t":1713650400}
+{"o":122.9096290273,"h":124.7001112379,"l":122.7529804607,"c":124.4513119971,"v":275683.9639396133,"t":1713654000}
+{"o":124.4513119971,"h":124.5309286914,"l":121.873757192,"c":122.3200588679,"v":288602.8217692015,"t":1713657600}
+{"o":122.3200588679,"h":123.8737966095,"l":122.305177458,"c":123.0639424722,"v":284947.0110786507,"t":1713661200}
+{"o":123.0639424722,"h":125.2014232356,"l":122.7614259817,"c":125.1409343463,"v":312941.3320722718,"t":1713664800}
+{"o":125.1409343463,"h":126.4192935889,"l":123.7063404874,"c":123.9909531582,"v":285516.8493505552,"t":1713668400}
+{"o":123.9909531582,"h":124.5790937161,"l":123.3700456312,"c":124.2626185377,"v":216496.4236926039,"t":1713672000}
+{"o":124.2626185377,"h":124.9828575557,"l":123.3978205995,"c":123.8229149304,"v":355192.6788405213,"t":1713675600}
+{"o":123.8229149304,"h":124.9765025431,"l":123.4925963694,"c":124.3635272319,"v":254596.3307824193,"t":1713679200}
+{"o":124.3635272319,"h":124.7940485087,"l":123.5873683164,"c":124.3647991432,"v":193615.1937114109,"t":1713682800}
+{"o":124.3647991432,"h":125.6609779346,"l":124.1956763517,"c":124.7833628682,"v":209727.8039736763,"t":1713686400}
+{"o":124.7833628682,"h":128.7553345187,"l":124.147155249,"c":127.7044710248,"v":233264.482442673,"t":1713690000}
+{"o":127.7044710248,"h":128.1208507536,"l":126.4125249758,"c":127.5849520359,"v":291592.9010704588,"t":1713693600}
+{"o":127.5849520359,"h":128.895776278,"l":127.2036526076,"c":127.9972836622,"v":309246.068118265,"t":1713697200}
+{"o":127.9972836622,"h":128.2226548496,"l":126.5362328501,"c":126.8429032012,"v":260645.1240912423,"t":1713700800}
+{"o":126.8429032012,"h":127.5734807235,"l":125.5538294854,"c":125.9516420518,"v":336176.9968126808,"t":1713704400}
+{"o":125.9516420518,"h":126.8894691706,"l":125.5652482344,"c":126.0226296084,"v":290449.8963647134,"t":1713708000}
+{"o":126.0226296084,"h":127.5712726834,"l":125.7856411289,"c":126.9019307795,"v":288551.2856878344,"t":1713711600}
+{"o":126.9019307795,"h":127.2594676751,"l":123.3948745293,"c":124.9911097463,"v":466849.0084808441,"t":1713715200}
+{"o":124.9911097463,"h":126.1002390821,"l":124.3798857666,"c":125.8497724328,"v":275078.2799058381,"t":1713718800}
+{"o":125.8497724328,"h":126.0986330405,"l":125.1465184104,"c":125.5607187564,"v":271419.7631040406,"t":1713722400}
+{"o":125.5607187564,"h":126.2463900094,"l":125.0589361316,"c":125.0589361316,"v":314263.0081213821,"t":1713726000}
+{"o":125.0589361316,"h":126.2424942157,"l":124.5925180294,"c":126.1070941612,"v":347434.0069279847,"t":1713729600}
+{"o":126.1070941612,"h":127.5065371761,"l":124.4806600286,"c":125.8794947599,"v":355732.5276305946,"t":1713733200}
+{"o":125.8794947599,"h":127.1969879503,"l":125.459418565,"c":125.8983906676,"v":304934.1354142224,"t":1713736800}
+{"o":125.8983906676,"h":126.3780307484,"l":125.1648954684,"c":125.7994100705,"v":260560.8322578573,"t":1713740400}
+{"o":125.7994100705,"h":127.1802868414,"l":125.3834000814,"c":125.9076556616,"v":269083.84799993,"t":1713744000}
+{"o":125.9076556616,"h":127.9656787129,"l":125.1291304055,"c":125.1291304055,"v":355947.9397039328,"t":1713747600}
+{"o":125.1291304055,"h":125.5555642045,"l":123.9829137703,"c":124.5919214917,"v":342000.8932391491,"t":1713751200}
+{"o":124.5919214917,"h":127.9732674137,"l":124.4481712228,"c":127.0165337483,"v":299490.7995962728,"t":1713754800}
+{"o":127.0165337483,"h":128.3537806251,"l":126.7356885102,"c":127.6153014043,"v":297241.1849041387,"t":1713758400}
+{"o":127.6153014043,"h":129.5810694831,"l":127.3685871038,"c":129.4974372994,"v":251441.2370948133,"t":1713762000}
+{"o":129.4974372994,"h":132.338024669,"l":129.2291453572,"c":130.9164243257,"v":429280.9860857159,"t":1713765600}
+{"o":130.9164243257,"h":131.8647268136,"l":129.7504459633,"c":129.7556366595,"v":330641.5687011236,"t":1713769200}
+{"o":129.7556366595,"h":130.4482386117,"l":128.7397521156,"c":128.9976717278,"v":305913.4206455367,"t":1713772800}
+{"o":128.9976717278,"h":130.161826691,"l":128.6884034087,"c":130.1154070861,"v":253498.479784351,"t":1713776400}
+{"o":130.1154070861,"h":130.8286138829,"l":129.7408738174,"c":130.2773611744,"v":285982.3980565427,"t":1713780000}
+{"o":130.2773611744,"h":130.5250867154,"l":128.8817514281,"c":129.5793469987,"v":279274.031050755,"t":1713783600}
+{"o":129.5793469987,"h":130.9273828922,"l":129.4776288763,"c":130.3492795171,"v":359558.0472683097,"t":1713787200}
+{"o":130.3492795171,"h":131.0326103276,"l":129.2625106191,"c":130.4527093904,"v":432568.2120225175,"t":1713790800}
+{"o":130.4527093904,"h":131.0769930258,"l":129.358971804,"c":129.7144093975,"v":904142.4545864754,"t":1713794400}
+{"o":129.7144093975,"h":130.0938184322,"l":128.2127330051,"c":129.6869365937,"v":1965117.5336188411,"t":1713798000}
+{"o":129.6869365937,"h":131.0156620916,"l":128.2436846033,"c":129.7935575248,"v":1450526.6916329397,"t":1713801600}
+{"o":129.7935575248,"h":132.0417660073,"l":129.3176096206,"c":131.0678627885,"v":1078543.496209017,"t":1713805200}
+{"o":131.0678627885,"h":131.4587465829,"l":130.0519047645,"c":130.2557287708,"v":818936.6076877922,"t":1713808800}
+{"o":130.2557287708,"h":130.8795901614,"l":129.5333213395,"c":130.6346235746,"v":406256.5591433957,"t":1713812400}
+{"o":130.6346235746,"h":131.5799607664,"l":130.1952520166,"c":130.8699216428,"v":356174.8477916809,"t":1713816000}
+{"o":130.8699216428,"h":131.7136102566,"l":130.3528258905,"c":131.523770263,"v":402111.4788343905,"t":1713819600}
+{"o":131.523770263,"h":134.0321475979,"l":131.198434222,"c":133.5089167518,"v":412629.6508134464,"t":1713823200}
+{"o":133.5089167518,"h":134.0747868713,"l":132.3558813946,"c":132.6521639532,"v":404039.5133132153,"t":1713826800}
+{"o":132.6521639532,"h":134.6488951194,"l":132.3583152414,"c":134.331487496,"v":395479.1849457643,"t":1713830400}
+{"o":134.331487496,"h":134.5945969887,"l":132.9678775852,"c":133.3000241615,"v":425663.0251489971,"t":1713834000}
+{"o":133.3000241615,"h":134.0735418481,"l":132.4084821143,"c":132.7069839165,"v":406019.4260208644,"t":1713837600}
+{"o":132.7069839165,"h":133.3912275363,"l":131.3911102677,"c":131.4060716335,"v":413517.4601956417,"t":1713841200}
+{"o":105.0222613894,"h":105.6311096519,"l":104.7208243978,"c":105.0222613894,"v":254708.9053018839,"t":1706644800}
+{"o":105.0222613894,"h":105.1609668884,"l":104.2401697957,"c":104.2684073162,"v":243359.4251258274,"t":1706648400}
+{"o":104.2684073162,"h":104.5474624904,"l":103.3792159416,"c":103.3792159416,"v":253265.2045046069,"t":1706652000}
+{"o":103.3792159416,"h":103.8712143742,"l":100.9960732698,"c":101.3362620293,"v":446653.4452346667,"t":1706655600}
+{"o":101.3362620293,"h":101.8753510766,"l":98.7474024007,"c":100.6358636782,"v":670123.3486197024,"t":1706659200}
+{"o":100.6358636782,"h":101.234250495,"l":99.4687932519,"c":100.2579751591,"v":371207.5218489452,"t":1706662800}
+{"o":100.2579751591,"h":100.9313899279,"l":99.6282897135,"c":100.4315077314,"v":322986.2033315551,"t":1706666400}
+{"o":100.4315077314,"h":101.2767536348,"l":100.2582721857,"c":101.1192947515,"v":222325.6665220621,"t":1706670000}
+{"o":101.1192947515,"h":101.1192947515,"l":100.1159050027,"c":100.7716254736,"v":243060.5723767517,"t":1706673600}
+{"o":100.7716254736,"h":101.7573334842,"l":100.6717520713,"c":101.0259050171,"v":269591.0526221259,"t":1706677200}
+{"o":101.0259050171,"h":101.2197183559,"l":99.8504066661,"c":100.3598836729,"v":241828.7711431718,"t":1706680800}
+{"o":100.3598836729,"h":101.7182412181,"l":100.1454690736,"c":101.5758323872,"v":226994.441033608,"t":1706684400}
+{"o":101.5758323872,"h":101.8617368873,"l":100.8761322288,"c":101.0796001711,"v":249765.1447554036,"t":1706688000}
+{"o":101.0796001711,"h":101.0851604111,"l":99.1226088817,"c":99.201731209,"v":294952.8326217551,"t":1706691600}
+{"o":99.201731209,"h":99.6697582961,"l":97.6142473192,"c":97.6142473192,"v":426690.0097567801,"t":1706695200}
+{"o":97.6142473192,"h":99.2515213064,"l":97.3495336811,"c":99.1020062559,"v":292557.0559021994,"t":1706698800}
+{"o":99.1020062559,"h":99.927863347,"l":98.8189812671,"c":99.4541019114,"v":273077.6631549939,"t":1706702400}
+{"o":99.4541019114,"h":100.590749619,"l":98.7680088534,"c":99.4291128624,"v":473994.8237963589,"t":1706706000}
+{"o":99.4291128624,"h":99.7158156937,"l":97.9133714531,"c":98.714255227,"v":859244.7539476213,"t":1706709600}
+{"o":98.714255227,"h":100.5462309584,"l":95.5564374035,"c":100.1229462015,"v":2038057.0944809732,"t":1706713200}
+{"o":100.1229462015,"h":101.8206061263,"l":100.0553571713,"c":101.2606682065,"v":1330862.9644074154,"t":1706716800}
+{"o":101.2606682065,"h":102.6701980593,"l":100.878898462,"c":102.5728699897,"v":825776.4795119212,"t":1706720400}
+{"o":102.5728699897,"h":102.6842813538,"l":101.0203504053,"c":101.6081442107,"v":645092.0419196255,"t":1706724000}
+{"o":101.6081442107,"h":101.9259202303,"l":99.7427750007,"c":101.06520114,"v":752235.2913658905,"t":1706727600}
+{"o":101.06520114,"h":101.2997553847,"l":97.8283359778,"c":97.9333588091,"v":742026.5984953645,"t":1706731200}
+{"o":97.9333588091,"h":98.703208456,"l":95.8341237128,"c":97.2693459278,"v":728855.8677508995,"t":1706734800}
+{"o":97.2693459278,"h":97.9343091132,"l":96.41866072,"c":97.6997765261,"v":544509.3500164781,"t":1706738400}
+{"o":97.6997765261,"h":97.8280877546,"l":96.5674136887,"c":97.0637341912,"v":439570.0612607822,"t":1706742000}
+{"o":97.0637341912,"h":97.674825625,"l":96.1198787773,"c":97.3549555076,"v":549106.8277802914,"t":1706745600}
+{"o":97.3549555076,"h":97.5120145575,"l":93.3599975803,"c":94.0927452887,"v":832060.8154415245,"t":1706749200}
+{"o":94.0927452887,"h":94.5314725342,"l":93.399514004,"c":94.2619407744,"v":567053.6504477327,"t":1706752800}
+{"o":94.2619407744,"h":94.4126916252,"l":93.2777685756,"c":93.5048849921,"v":491464.8519013164,"t":1706756400}
+{"o":93.5048849921,"h":94.2690590552,"l":92.9101354629,"c":94.1019628178,"v":575763.9449157176,"t":1706760000}
+{"o":94.1019628178,"h":94.392621047,"l":93.4196563088,"c":94.1219975578,"v":481014.6958824941,"t":1706763600}
+{"o":94.1219975578,"h":94.8189088581,"l":93.1262896256,"c":94.7384905293,"v":460931.0043826749,"t":1706767200}
+{"o":94.7384905293,"h":95.7165417601,"l":94.4722644899,"c":95.0336992599,"v":372697.0978777777,"t":1706770800}
+{"o":95.0336992599,"h":95.3969704842,"l":94.5664792799,"c":95.2496114742,"v":330707.3750519531,"t":1706774400}
+{"o":95.2496114742,"h":96.0774575517,"l":94.7629751063,"c":95.8448074301,"v":380885.4481914534,"t":1706778000}
+{"o":95.8448074301,"h":96.7261302108,"l":95.5562441636,"c":96.2904398723,"v":341595.727804534,"t":1706781600}
+{"o":96.2904398723,"h":96.5485823778,"l":95.2585254599,"c":95.4778464751,"v":387722.2014397899,"t":1706785200}
+{"o":95.4778464751,"h":95.9663120681,"l":95.0666773735,"c":95.2783994141,"v":399029.1102077415,"t":1706788800}
+{"o":95.2783994141,"h":96.0265106004,"l":94.7067120298,"c":95.57057455,"v":356016.3559200246,"t":1706792400}
+{"o":95.57057455,"h":97.2056270324,"l":95.4732750153,"c":96.782892368,"v":457431.4626609093,"t":1706796000}
+{"o":96.782892368,"h":97.5028735612,"l":96.0101489298,"c":96.1129408281,"v":449673.6392058285,"t":1706799600}
+{"o":96.1129408281,"h":96.4750273807,"l":94.9536072301,"c":96.4424763722,"v":461955.4281569499,"t":1706803200}
+{"o":96.4424763722,"h":97.5909673245,"l":96.2591598157,"c":97.0061652748,"v":406967.0252344816,"t":1706806800}
+{"o":97.0061652748,"h":97.499858122,"l":96.5074446853,"c":96.8293279024,"v":394822.2450740691,"t":1706810400}
+{"o":96.8293279024,"h":98.0150341788,"l":96.4371319141,"c":97.9478333504,"v":372455.9472717063,"t":1706814000}
+{"o":97.9478333504,"h":98.0762116086,"l":96.9641657941,"c":97.2768119362,"v":366095.5656880344,"t":1706817600}
+{"o":97.2768119362,"h":98.1188142001,"l":97.1837037622,"c":97.9703839167,"v":458839.3317865434,"t":1706821200}
+{"o":97.9703839167,"h":98.0671667743,"l":96.9881988828,"c":97.0886313518,"v":330167.6179407946,"t":1706824800}
+{"o":97.0886313518,"h":98.0229551127,"l":96.9328937937,"c":97.772725149,"v":332714.7101273989,"t":1706828400}
+{"o":97.772725149,"h":99.49217595,"l":97.415089798,"c":98.8177889555,"v":483296.58314827,"t":1706832000}
+{"o":98.8177889555,"h":99.2558874736,"l":98.5083543937,"c":98.6067268232,"v":316162.6868195315,"t":1706835600}
+{"o":98.6067268232,"h":99.3970852689,"l":98.0710068592,"c":99.3170656786,"v":312308.5287190044,"t":1706839200}
+{"o":99.3170656786,"h":99.9760057805,"l":98.9750826109,"c":98.9858238999,"v":270388.3935785933,"t":1706842800}
+{"o":98.9858238999,"h":99.4768176707,"l":98.5952926072,"c":99.0472599414,"v":259486.4617879156,"t":1706846400}
+{"o":99.0472599414,"h":99.5889716679,"l":98.4566493451,"c":99.3667041479,"v":268780.4686308493,"t":1706850000}
+{"o":99.3667041479,"h":100.3811683648,"l":99.1420789195,"c":100.1079714189,"v":227039.2824696765,"t":1706853600}
+{"o":100.1079714189,"h":101.4110080906,"l":99.9795504858,"c":101.146883761,"v":304179.8853404534,"t":1706857200}
+{"o":101.146883761,"h":101.3550932569,"l":99.878381779,"c":100.3055998191,"v":316819.399785143,"t":1706860800}
+{"o":100.3055998191,"h":101.2920448709,"l":100.0583417729,"c":100.606212773,"v":286419.7325626496,"t":1706864400}
+{"o":100.606212773,"h":102.2520238851,"l":100.5569148449,"c":101.9950545673,"v":307741.2684979285,"t":1706868000}
+{"o":101.9950545673,"h":102.3056072635,"l":101.4990493188,"c":101.9405928467,"v":190413.4971192718,"t":1706871600}
+{"o":101.9405928467,"h":102.5142659273,"l":101.2534755002,"c":101.3254930758,"v":224972.6255244898,"t":1706875200}
+{"o":101.3254930758,"h":101.6835286145,"l":98.272489158,"c":98.6845840942,"v":441982.3313917469,"t":1706878800}
+{"o":98.6845840942,"h":99.6546146538,"l":98.4402290667,"c":99.3339600911,"v":347741.3777551379,"t":1706882400}
+{"o":99.3339600911,"h":101.6643775006,"l":99.1733803975,"c":101.3702254746,"v":432740.3336562858,"t":1706886000}
+{"o":101.3702254746,"h":102.1616749792,"l":99.7969109297,"c":99.944424521,"v":377829.9123817161,"t":1706889600}
+{"o":99.944424521,"h":100.541718283,"l":99.0588965245,"c":99.2583463471,"v":306671.3384007906,"t":1706893200}
+{"o":99.2583463471,"h":99.2583463471,"l":98.3243296064,"c":99.1745450712,"v":293444.8619507878,"t":1706896800}
+{"o":99.1745450712,"h":99.4105093381,"l":98.5606656722,"c":99.3626057713,"v":242255.3007103463,"t":1706900400}
+{"o":99.3626057713,"h":99.7796538285,"l":98.8451148148,"c":99.0703732802,"v":269863.0985483568,"t":1706904000}
+{"o":99.0703732802,"h":99.6254124421,"l":98.9753466512,"c":99.2675989865,"v":282860.5283261436,"t":1706907600}
+{"o":99.2675989865,"h":100.4269183776,"l":99.1553034518,"c":100.3245594263,"v":233090.9183157389,"t":1706911200}
+{"o":100.3245594263,"h":100.8128113295,"l":100.2299103657,"c":100.5734358978,"v":269226.1132008649,"t":1706914800}
+{"o":100.5734358978,"h":101.1921894496,"l":99.9853470271,"c":100.0905124526,"v":282746.6268593253,"t":1706918400}
+{"o":100.0905124526,"h":100.5483902826,"l":99.6266284288,"c":99.962844248,"v":267828.5493692312,"t":1706922000}
+{"o":99.962844248,"h":100.1445547506,"l":99.232081721,"c":99.5039642397,"v":305444.399508568,"t":1706925600}
+{"o":99.5039642397,"h":99.8628287188,"l":99.198287111,"c":99.221482979,"v":229491.9674944391,"t":1706929200}
+{"o":99.221482979,"h":99.8092125265,"l":99.1805929525,"c":99.6845833797,"v":193134.3304585979,"t":1706932800}
+{"o":99.6845833797,"h":100.0721786028,"l":99.3731849978,"c":99.9752086508,"v":158018.6242152501,"t":1706936400}
+{"o":99.9752086508,"h":100.0918632927,"l":99.624476765,"c":99.632024597,"v":131673.4587485273,"t":1706940000}
+{"o":99.632024597,"h":99.8483901888,"l":98.7262472856,"c":99.0279575423,"v":173541.9782241105,"t":1706943600}
+{"o":99.0279575423,"h":99.3773651002,"l":98.4234725963,"c":98.6183097129,"v":155674.0137191898,"t":1706947200}
+{"o":98.6183097129,"h":99.3505044379,"l":98.6073767678,"c":99.252008487,"v":132802.6977727691,"t":1706950800}
+{"o":99.252008487,"h":99.3472418273,"l":98.7938862976,"c":99.0218161965,"v":126149.2468797212,"t":1706954400}
+{"o":99.0218161965,"h":99.0287108802,"l":98.4147011542,"c":98.6551835046,"v":131275.1948889066,"t":1706958000}
+{"o":98.6551835046,"h":98.9444797022,"l":98.5134869065,"c":98.6715227655,"v":143347.8927971573,"t":1706961600}
+{"o":98.6715227655,"h":98.8293125575,"l":97.807994274,"c":97.9866923604,"v":192076.302101454,"t":1706965200}
+{"o":97.9866923604,"h":98.1715221456,"l":97.5410450162,"c":97.6554692947,"v":208788.5126249893,"t":1706968800}
+{"o":97.6554692947,"h":98.33311867,"l":96.6839579927,"c":98.0355831762,"v":289234.7908633727,"t":1706972400}
+{"o":98.0355831762,"h":98.3320493495,"l":97.776107702,"c":97.7814283205,"v":220082.832062942,"t":1706976000}
+{"o":97.7814283205,"h":98.7411670725,"l":97.5800828858,"c":98.4442458317,"v":200105.3576777143,"t":1706979600}
+{"o":98.4442458317,"h":98.4869654177,"l":97.2948232759,"c":97.612057994,"v":204498.5986656741,"t":1706983200}
+{"o":97.612057994,"h":98.1714744922,"l":97.452557229,"c":98.0715695519,"v":182886.7014501461,"t":1706986800}
+{"o":98.0715695519,"h":98.2814719292,"l":97.7560222169,"c":97.983151259,"v":188786.7336643003,"t":1706990400}
+{"o":97.983151259,"h":98.3504755744,"l":97.6408361028,"c":97.8722085429,"v":188250.2565707398,"t":1706994000}
+{"o":97.8722085429,"h":98.4614635354,"l":97.7525369696,"c":97.9987487847,"v":247023.8728247282,"t":1706997600}
+{"o":97.9987487847,"h":98.2978202722,"l":97.6171984857,"c":97.9884895007,"v":187604.5870401397,"t":1707001200}
+{"o":97.9884895007,"h":98.0645162436,"l":97.0067194385,"c":97.9653029127,"v":287014.2594912978,"t":1707004800}
+{"o":97.9653029127,"h":98.5471484308,"l":97.4758099866,"c":98.4535838484,"v":299979.9611451852,"t":1707008400}
+{"o":98.4535838484,"h":98.5516028644,"l":98.1305014384,"c":98.1634251625,"v":175207.9748387977,"t":1707012000}
+{"o":98.1634251625,"h":98.7874487214,"l":98.1634251625,"c":98.3953114592,"v":159786.2787017773,"t":1707015600}
+{"o":98.3953114592,"h":98.4020231214,"l":97.1874333791,"c":97.5611581622,"v":248532.5416499487,"t":1707019200}
+{"o":97.5611581622,"h":98.2045607554,"l":97.376802832,"c":97.5784736387,"v":185652.0818583232,"t":1707022800}
+{"o":97.5784736387,"h":97.8599176069,"l":96.9531462201,"c":97.0924151705,"v":195911.3821645222,"t":1707026400}
+{"o":97.0924151705,"h":97.4150361355,"l":96.2000105186,"c":96.4669955151,"v":175994.6732851553,"t":1707030000}
+{"o":96.4669955151,"h":96.7902809504,"l":96.377070283,"c":96.5904728171,"v":166608.8520434316,"t":1707033600}
+{"o":96.5904728171,"h":97.6554353371,"l":95.9694247249,"c":97.2853278333,"v":216157.7527920226,"t":1707037200}
+{"o":97.2853278333,"h":97.4050822702,"l":96.9035898703,"c":97.165502115,"v":133201.9463774129,"t":1707040800}
+{"o":97.165502115,"h":98.29516336,"l":97.0192679426,"c":97.9654503039,"v":180758.5881405011,"t":1707044400}
+{"o":97.9654503039,"h":98.4012965258,"l":97.7721006158,"c":97.775619361,"v":162606.1530392041,"t":1707048000}
+{"o":97.775619361,"h":97.9932323947,"l":97.6084081222,"c":97.8048808796,"v":170012.1794483735,"t":1707051600}
+{"o":97.8048808796,"h":98.2790988038,"l":97.4625522375,"c":97.4625522375,"v":205096.8338023431,"t":1707055200}
+{"o":97.4625522375,"h":97.7758488126,"l":97.2751919831,"c":97.6049254462,"v":203757.1932575277,"t":1707058800}
+{"o":97.6049254462,"h":97.7006409417,"l":96.9415670936,"c":97.4582802937,"v":222380.695375471,"t":1707062400}
+{"o":97.4582802937,"h":97.5805170657,"l":97.0129808791,"c":97.0359403941,"v":213662.9020302273,"t":1707066000}
+{"o":97.0359403941,"h":97.393910493,"l":96.3717712541,"c":96.7725304216,"v":210726.6051453799,"t":1707069600}
+{"o":96.7725304216,"h":96.8809783916,"l":96.1674785329,"c":96.3728248601,"v":224750.0569974364,"t":1707073200}
+{"o":96.3728248601,"h":96.7076061666,"l":95.6553269999,"c":96.6633791229,"v":367062.7097541162,"t":1707076800}
+{"o":96.6633791229,"h":96.9984900056,"l":95.9477298873,"c":96.1483074617,"v":208056.0183559498,"t":1707080400}
+{"o":96.1483074617,"h":96.5793969562,"l":95.1479055706,"c":95.7637053093,"v":241439.2870876085,"t":1707084000}
+{"o":95.7637053093,"h":96.0621511398,"l":95.2351374003,"c":95.4765893555,"v":214932.2439764537,"t":1707087600}
+{"o":95.4765893555,"h":96.169185617,"l":95.1669615791,"c":95.3307165063,"v":238245.4889224332,"t":1707091200}
+{"o":95.3307165063,"h":95.3820482428,"l":93.9605590553,"c":95.2046854889,"v":266614.3437134919,"t":1707094800}
+{"o":95.2046854889,"h":95.566306557,"l":94.8124103247,"c":95.1937071863,"v":150290.6801067155,"t":1707098400}
+{"o":95.1937071863,"h":96.0721820271,"l":95.1554240494,"c":95.97044303,"v":169847.7961051007,"t":1707102000}
+{"o":95.97044303,"h":96.8881497943,"l":95.8724962257,"c":96.4681677079,"v":305884.3063330108,"t":1707105600}
+{"o":96.4681677079,"h":96.4681677079,"l":95.7827917054,"c":96.1523310363,"v":119042.4482514285,"t":1707109200}
+{"o":96.1523310363,"h":96.7463217726,"l":96.0381383803,"c":96.6165668287,"v":114227.5949070358,"t":1707112800}
+{"o":96.6165668287,"h":97.9233308073,"l":96.5603620922,"c":97.5828585166,"v":236578.5629669015,"t":1707116400}
+{"o":97.5828585166,"h":97.8259503596,"l":96.9338807337,"c":97.3543758817,"v":169303.147793989,"t":1707120000}
+{"o":97.3543758817,"h":97.678433415,"l":96.9055146955,"c":97.1856318551,"v":172396.8328818753,"t":1707123600}
+{"o":97.1856318551,"h":98.2118266953,"l":97.1401624555,"c":97.8880975424,"v":189868.0061883919,"t":1707127200}
+{"o":97.8880975424,"h":97.990897543,"l":97.51693567,"c":97.8435041938,"v":165520.1520962171,"t":1707130800}
+{"o":97.8435041938,"h":97.9972427124,"l":97.3180766247,"c":97.5260721609,"v":180688.6067178677,"t":1707134400}
+{"o":97.5260721609,"h":98.6322140915,"l":97.3245514176,"c":98.2289449815,"v":264775.1244445457,"t":1707138000}
+{"o":98.2289449815,"h":98.5760676649,"l":97.5492594661,"c":97.6547639685,"v":223099.0609671875,"t":1707141600}
+{"o":97.6547639685,"h":97.6547639685,"l":95.2154957606,"c":95.5643519852,"v":490184.5618751476,"t":1707145200}
+{"o":95.5643519852,"h":96.2209979685,"l":95.2692536841,"c":96.1287855348,"v":276098.1923446415,"t":1707148800}
+{"o":96.1287855348,"h":96.3765812542,"l":95.4696369239,"c":95.6246055333,"v":248209.7190650632,"t":1707152400}
+{"o":95.6246055333,"h":96.2639412918,"l":95.4416554184,"c":95.8619728332,"v":270991.6857474654,"t":1707156000}
+{"o":95.8619728332,"h":96.4906816415,"l":95.7608593324,"c":95.9166164446,"v":227637.3147185863,"t":1707159600}
+{"o":95.9166164446,"h":96.0301596973,"l":94.8865137159,"c":95.8389134097,"v":342790.2205328832,"t":1707163200}
+{"o":95.8389134097,"h":96.0546297499,"l":94.8095311137,"c":94.8756495588,"v":351386.1133102238,"t":1707166800}
+{"o":94.8756495588,"h":95.2944768522,"l":94.194948766,"c":94.685527602,"v":292566.9871894546,"t":1707170400}
+{"o":94.685527602,"h":95.8743141722,"l":94.4857655398,"c":95.6366537774,"v":236850.1583041949,"t":1707174000}
+{"o":95.6366537774,"h":95.8890145014,"l":95.4125154415,"c":95.5338484709,"v":188605.3333063608,"t":1707177600}
+{"o":95.5338484709,"h":96.0887762808,"l":95.1203417676,"c":95.7360120644,"v":283353.3078865416,"t":1707181200}
+{"o":95.7360120644,"h":96.6184327254,"l":95.4925219995,"c":96.393744847,"v":232728.6650425617,"t":1707184800}
+{"o":96.393744847,"h":96.7041114799,"l":95.5807916986,"c":95.9682690416,"v":229575.6174874452,"t":1707188400}
+{"o":95.9682690416,"h":96.036060859,"l":95.2757159128,"c":95.3357235047,"v":187321.3777444163,"t":1707192000}
+{"o":95.3357235047,"h":95.5694890107,"l":94.8922144474,"c":95.4447665432,"v":168777.2991296902,"t":1707195600}
+{"o":95.4447665432,"h":95.6409864169,"l":95.195053026,"c":95.4779381482,"v":119431.0038833623,"t":1707199200}
+{"o":95.4779381482,"h":95.8161964743,"l":95.1952400539,"c":95.6879124925,"v":152573.5204846201,"t":1707202800}
+{"o":95.6879124925,"h":96.2253283301,"l":95.613975098,"c":96.1347869212,"v":164702.3770196449,"t":1707206400}
+{"o":96.1347869212,"h":96.2696155469,"l":95.7103304771,"c":96.1175646641,"v":135139.3271768625,"t":1707210000}
+{"o":96.1175646641,"h":96.1175646641,"l":96.1175646641,"c":96.1175646641,"v":0.0,"t":1707213600}
+{"o":96.1175646641,"h":96.1175646641,"l":96.1175646641,"c":96.1175646641,"v":0.0,"t":1707217200}
+{"o":96.1175646641,"h":96.1175646641,"l":96.1175646641,"c":96.1175646641,"v":0.0,"t":1707220800}
+{"o":96.1175646641,"h":96.1175646641,"l":96.1175646641,"c":96.1175646641,"v":0.0,"t":1707224400}
+{"o":96.1175646641,"h":96.1188486511,"l":94.1357511711,"c":94.24605939,"v":109042.1375095206,"t":1707228000}
+{"o":94.24605939,"h":95.7703876921,"l":94.0970166222,"c":95.6933419104,"v":476763.0998275406,"t":1707231600}
+{"o":95.6933419104,"h":96.1407036436,"l":95.1848634095,"c":95.264201036,"v":364599.5896156921,"t":1707235200}
+{"o":95.264201036,"h":95.8626607304,"l":95.1067763723,"c":95.8425261023,"v":458454.4849438664,"t":1707238800}
+{"o":95.8425261023,"h":96.5563662744,"l":95.3264188128,"c":96.3792344849,"v":294845.5693096853,"t":1707242400}
+{"o":96.3792344849,"h":97.6762956466,"l":96.0906503209,"c":97.5851120209,"v":311147.1528685571,"t":1707246000}
+{"o":97.5851120209,"h":97.8978612066,"l":97.1603117738,"c":97.3172431542,"v":302862.7754623019,"t":1707249600}
+{"o":97.3172431542,"h":97.4093229304,"l":96.8781100843,"c":97.0267760073,"v":227982.0435059351,"t":1707253200}
+{"o":97.0267760073,"h":97.8577570519,"l":96.6995976544,"c":97.5086633239,"v":253050.824268602,"t":1707256800}
+{"o":97.5086633239,"h":97.6354812319,"l":96.8429100123,"c":96.9091216185,"v":227538.7531221563,"t":1707260400}
+{"o":96.9091216185,"h":97.3809189205,"l":96.8188910766,"c":97.0455913734,"v":219319.6334864251,"t":1707264000}
+{"o":97.0455913734,"h":97.4512050203,"l":96.8805790591,"c":97.1143336066,"v":267501.3907203535,"t":1707267600}
+{"o":97.1143336066,"h":97.1953712763,"l":96.3288894617,"c":96.4060252492,"v":249881.4414159072,"t":1707271200}
+{"o":96.4060252492,"h":96.5074948528,"l":95.5075696808,"c":95.5259653863,"v":234624.2761913532,"t":1707274800}
+{"o":95.5259653863,"h":95.788192953,"l":94.9666641252,"c":95.4655995017,"v":248051.5441229618,"t":1707278400}
+{"o":95.4655995017,"h":96.1593550854,"l":95.0927912595,"c":95.8802121445,"v":209191.3279920934,"t":1707282000}
+{"o":95.8802121445,"h":95.9490276425,"l":95.5868216973,"c":95.8415026469,"v":146368.3902885253,"t":1707285600}
+{"o":95.8415026469,"h":95.9847902732,"l":95.2906903709,"c":95.5433004453,"v":145160.3073670597,"t":1707289200}
+{"o":95.5433004453,"h":95.6832498517,"l":95.2194867721,"c":95.2517736078,"v":147702.2320166551,"t":1707292800}
+{"o":95.2517736078,"h":95.9921288297,"l":94.9419752338,"c":95.7712924307,"v":171907.1747204405,"t":1707296400}
+{"o":95.7712924307,"h":95.7850888532,"l":94.6685804994,"c":94.9727778953,"v":173372.8020391815,"t":1707300000}
+{"o":94.9727778953,"h":95.5090932124,"l":94.9237623876,"c":95.1766120403,"v":202984.4751543077,"t":1707303600}
+{"o":95.1766120403,"h":95.7859554196,"l":95.1082805369,"c":95.5596877072,"v":189889.4843314245,"t":1707307200}
+{"o":95.5596877072,"h":95.718781959,"l":95.1537086899,"c":95.3390144396,"v":216890.0491138249,"t":1707310800}
+{"o":95.3390144396,"h":96.1992889371,"l":95.2665372227,"c":95.5537674139,"v":406917.0548476485,"t":1707314400}
+{"o":95.5537674139,"h":96.6557681234,"l":95.3309065722,"c":96.2214786644,"v":526471.5429105287,"t":1707318000}
+{"o":96.2214786644,"h":97.2068605558,"l":96.1396810735,"c":97.1907718026,"v":369678.1934148191,"t":1707321600}
+{"o":97.1907718026,"h":98.0556446754,"l":97.0290005965,"c":97.4549118912,"v":390712.2582164942,"t":1707325200}
+{"o":97.4549118912,"h":97.6206316438,"l":96.9735469489,"c":97.5166032854,"v":297709.331606147,"t":1707328800}
+{"o":97.5166032854,"h":97.826032996,"l":96.9872863874,"c":97.1104031362,"v":238390.497563545,"t":1707332400}
+{"o":97.1104031362,"h":98.7634387554,"l":97.0909433877,"c":98.323921171,"v":437937.03174916,"t":1707336000}
+{"o":98.323921171,"h":100.995739166,"l":98.308047427,"c":100.6569542215,"v":507748.0988930998,"t":1707339600}
+{"o":100.6569542215,"h":101.0673229058,"l":100.4401886509,"c":100.9765076859,"v":311683.0820614193,"t":1707343200}
+{"o":100.9765076859,"h":101.5768457288,"l":100.7796559389,"c":101.1473065922,"v":235823.7002437995,"t":1707346800}
+{"o":101.1473065922,"h":102.282099351,"l":101.0033118921,"c":102.0057203717,"v":329117.3905419991,"t":1707350400}
+{"o":102.0057203717,"h":102.5198337757,"l":101.306127788,"c":102.2896250496,"v":286542.2919226959,"t":1707354000}
+{"o":102.2896250496,"h":102.566961055,"l":101.7880661345,"c":102.0569035713,"v":199544.8170121526,"t":1707357600}
+{"o":102.0569035713,"h":102.4475858424,"l":101.6438214853,"c":101.7629448958,"v":147052.5725012216,"t":1707361200}
+{"o":101.7629448958,"h":102.0476018078,"l":101.6290953496,"c":101.7803467036,"v":215520.9530708373,"t":1707364800}
+{"o":101.7803467036,"h":101.8195627546,"l":101.090659403,"c":101.281409657,"v":218158.6880178855,"t":1707368400}
+{"o":101.281409657,"h":101.5405066276,"l":100.6610003817,"c":100.7614496998,"v":253217.0815479351,"t":1707372000}
+{"o":100.7614496998,"h":101.2687420094,"l":100.5914722699,"c":100.8631471039,"v":178447.3981742209,"t":1707375600}
+{"o":100.8631471039,"h":102.0514082863,"l":100.8405339601,"c":102.0203550157,"v":160294.2596372234,"t":1707379200}
+{"o":102.0203550157,"h":102.336086163,"l":101.3993246674,"c":101.7812353795,"v":211611.0834746985,"t":1707382800}
+{"o":101.7812353795,"h":102.1619903189,"l":101.678076699,"c":101.9289859885,"v":141397.8049596228,"t":1707386400}
+{"o":101.9289859885,"h":102.0017689768,"l":101.0198470752,"c":101.2625535048,"v":175949.7225259965,"t":1707390000}
+{"o":101.2625535048,"h":101.7465358934,"l":101.04056813,"c":101.320202438,"v":173861.0433682789,"t":1707393600}
+{"o":101.320202438,"h":103.9598756273,"l":101.2618537688,"c":103.5561861185,"v":359602.2030356168,"t":1707397200}
+{"o":103.5561861185,"h":105.0100144851,"l":103.3749066362,"c":104.3827335081,"v":491718.4699775809,"t":1707400800}
+{"o":104.3827335081,"h":104.9523241372,"l":104.0924536992,"c":104.8639129313,"v":312998.0451139336,"t":1707404400}
+{"o":104.8639129313,"h":104.9904548439,"l":102.238443421,"c":102.9829441418,"v":316235.793597834,"t":1707408000}
+{"o":102.9829441418,"h":103.4805027818,"l":102.3204051323,"c":102.47706921,"v":297000.2689609082,"t":1707411600}
+{"o":102.47706921,"h":102.942537148,"l":102.0010476311,"c":102.7848106191,"v":234874.1948549506,"t":1707415200}
+{"o":102.7848106191,"h":103.0275704441,"l":102.1845797107,"c":102.4031790066,"v":209610.6923561073,"t":1707418800}
+{"o":102.4031790066,"h":103.2119303582,"l":102.3957867567,"c":103.086037403,"v":225047.0281634085,"t":1707422400}
+{"o":103.086037403,"h":103.450498822,"l":102.6042308457,"c":102.7730131178,"v":206549.5145422748,"t":1707426000}
+{"o":102.7730131178,"h":103.0426147726,"l":102.4725774425,"c":102.7258664856,"v":170760.0849032618,"t":1707429600}
+{"o":102.7258664856,"h":103.2891129041,"l":102.7011511279,"c":102.8744465335,"v":224294.9949902521,"t":1707433200}
+{"o":102.8744465335,"h":103.8379025325,"l":102.8666717194,"c":103.4495502004,"v":262454.6214108368,"t":1707436800}
+{"o":103.4495502004,"h":104.1140026548,"l":103.2114954559,"c":104.0661625339,"v":241115.0575008416,"t":1707440400}
+{"o":104.0661625339,"h":105.8222077249,"l":103.9169104445,"c":105.7183788222,"v":308346.9055192609,"t":1707444000}
+{"o":105.7183788222,"h":105.8851268682,"l":104.3209498812,"c":104.3782275571,"v":236209.5338718754,"t":1707447600}
+{"o":104.3782275571,"h":104.934394546,"l":103.8987940297,"c":104.4208183661,"v":192651.34065306,"t":1707451200}
+{"o":104.4208183661,"h":105.1722251767,"l":104.2149656891,"c":105.099344413,"v":163996.8846131678,"t":1707454800}
+{"o":105.099344413,"h":105.1586901763,"l":104.5365014007,"c":104.8670014021,"v":143428.0681587175,"t":1707458400}
+{"o":104.8670014021,"h":105.8182979818,"l":104.8086214328,"c":105.4025554685,"v":164573.9514342707,"t":1707462000}
+{"o":105.4025554685,"h":106.3016023001,"l":105.2334773117,"c":106.2667972127,"v":199507.4525848564,"t":1707465600}
+{"o":106.2667972127,"h":106.4600466114,"l":105.0735291259,"c":105.3320006496,"v":310948.5098337573,"t":1707469200}
+{"o":105.3320006496,"h":105.7317035039,"l":105.1235022969,"c":105.5869202678,"v":178949.5783400885,"t":1707472800}
+{"o":105.5869202678,"h":106.1186809516,"l":104.4792593956,"c":105.9531268457,"v":324550.7848657321,"t":1707476400}
+{"o":105.9531268457,"h":106.9849862475,"l":105.4897245662,"c":105.7676568815,"v":454121.0094849848,"t":1707480000}
+{"o":105.7676568815,"h":106.0326933757,"l":105.1492819727,"c":105.9909689227,"v":302285.471085866,"t":1707483600}
+{"o":105.9909689227,"h":106.5910242651,"l":104.617962787,"c":104.9937636618,"v":450966.8051953999,"t":1707487200}
+{"o":104.9937636618,"h":105.8852184817,"l":104.1987855468,"c":105.700835049,"v":364176.1702164558,"t":1707490800}
+{"o":105.700835049,"h":106.0747946495,"l":104.4889561818,"c":105.0754972834,"v":384973.2328024591,"t":1707494400}
+{"o":105.0754972834,"h":105.5500476443,"l":104.8179246204,"c":105.4025159864,"v":264289.7405745501,"t":1707498000}
+{"o":105.4025159864,"h":106.5519762166,"l":105.24878798,"c":105.8045643006,"v":325602.4024593006,"t":1707501600}
+{"o":105.8045643006,"h":106.0131180942,"l":105.0162891226,"c":105.1149791832,"v":279342.6965484209,"t":1707505200}
+{"o":105.1149791832,"h":105.807568367,"l":105.0264073861,"c":105.2760595355,"v":217217.2618680355,"t":1707508800}
+{"o":105.2760595355,"h":109.103075161,"l":105.2031625064,"c":109.0293070461,"v":355594.8731952437,"t":1707512400}
+{"o":109.0293070461,"h":109.1753912341,"l":107.5137815649,"c":107.9621051969,"v":342529.2017122663,"t":1707516000}
+{"o":107.9621051969,"h":108.3803665572,"l":106.817275815,"c":107.0622132883,"v":296849.077113366,"t":1707519600}
+{"o":107.0622132883,"h":108.2532236535,"l":107.0029653749,"c":107.6853805909,"v":240162.290523571,"t":1707523200}
+{"o":107.6853805909,"h":109.1767370436,"l":107.5445727425,"c":108.9495440587,"v":233416.0329828667,"t":1707526800}
+{"o":108.9495440587,"h":109.9291568028,"l":108.8548134294,"c":109.395804948,"v":238984.8217937978,"t":1707530400}
+{"o":109.395804948,"h":110.7945582552,"l":109.395804948,"c":110.7696876533,"v":266792.4206260112,"t":1707534000}
+{"o":110.7696876533,"h":111.1096541936,"l":109.9574844928,"c":110.3207610901,"v":230359.1545899513,"t":1707537600}
+{"o":110.3207610901,"h":110.570368857,"l":109.9694847274,"c":110.2758268323,"v":155773.6384023697,"t":1707541200}
+{"o":110.2758268323,"h":110.3289230739,"l":108.9480552588,"c":109.09790709,"v":177519.8726221079,"t":1707544800}
+{"o":109.09790709,"h":109.402717095,"l":108.8145163675,"c":109.017185736,"v":131013.1001315539,"t":1707548400}
+{"o":109.017185736,"h":109.7609433083,"l":108.3206897415,"c":108.3232942329,"v":150910.0084626107,"t":1707552000}
+{"o":108.3232942329,"h":109.3047987817,"l":108.2900443422,"c":109.1036735953,"v":197010.3087458715,"t":1707555600}
+{"o":109.1036735953,"h":109.1803099651,"l":107.4106339242,"c":107.4936026456,"v":194929.5710593176,"t":1707559200}
+{"o":107.4936026456,"h":108.5030858646,"l":107.4066486318,"c":108.2300094862,"v":167510.7056038912,"t":1707562800}
+{"o":108.2300094862,"h":108.3131834496,"l":107.6150652531,"c":107.9402467313,"v":147390.9799312019,"t":1707566400}
+{"o":107.9402467313,"h":108.1866903697,"l":107.3013751488,"c":108.156517226,"v":169183.4214987597,"t":1707570000}
+{"o":108.156517226,"h":108.7910667419,"l":108.0996302742,"c":108.3597066097,"v":173367.8541124538,"t":1707573600}
+{"o":108.3597066097,"h":108.9228244014,"l":108.3027765712,"c":108.6600033729,"v":175884.5127010279,"t":1707577200}
+{"o":108.6600033729,"h":108.7650033045,"l":108.084365564,"c":108.5423422946,"v":195292.6740491174,"t":1707580800}
+{"o":108.5423422946,"h":108.7781281172,"l":107.9257724508,"c":107.9952354436,"v":190791.6890635199,"t":1707584400}
+{"o":107.9952354436,"h":109.575371805,"l":107.9454771725,"c":109.3261747024,"v":180238.772969674,"t":1707588000}
+{"o":109.3261747024,"h":109.6849515785,"l":109.0123905729,"c":109.2980633843,"v":169361.5053293172,"t":1707591600}
+{"o":109.2980633843,"h":110.4900387023,"l":108.9251802124,"c":109.3945223473,"v":253622.8248799175,"t":1707595200}
+{"o":109.3945223473,"h":110.3964945516,"l":109.2347616133,"c":109.9794328053,"v":271808.3320401617,"t":1707598800}
+{"o":109.9794328053,"h":110.1059505651,"l":108.7960372491,"c":109.4672493256,"v":209871.9575509311,"t":1707602400}
+{"o":109.4672493256,"h":109.9180655441,"l":108.8408264395,"c":109.1278437506,"v":167225.0578058804,"t":1707606000}
+{"o":109.1278437506,"h":109.3996193087,"l":108.5324514636,"c":108.9640870686,"v":184348.167816677,"t":1707609600}
+{"o":108.9640870686,"h":109.0290914538,"l":107.9953600753,"c":108.350098662,"v":197419.6534898124,"t":1707613200}
+{"o":108.350098662,"h":108.6681735396,"l":107.9115307765,"c":108.1649148839,"v":152419.1648004731,"t":1707616800}
+{"o":108.1649148839,"h":109.791173553,"l":108.1532297269,"c":109.5342338211,"v":175109.1459853468,"t":1707620400}
+{"o":109.5342338211,"h":110.0077201793,"l":109.1335843276,"c":109.3823910358,"v":154688.286399363,"t":1707624000}
+{"o":109.3823910358,"h":109.5741193539,"l":108.9125440162,"c":109.1396874193,"v":147827.8447071254,"t":1707627600}
+{"o":109.1396874193,"h":109.5184728915,"l":108.8082746198,"c":109.3603052075,"v":121456.4316618918,"t":1707631200}
+{"o":109.3603052075,"h":109.8512493227,"l":108.9260019956,"c":109.2993340058,"v":144559.4859264024,"t":1707634800}
+{"o":109.2993340058,"h":109.575097164,"l":108.9968818403,"c":109.1446919281,"v":135404.885961745,"t":1707638400}
+{"o":109.1446919281,"h":110.2391138632,"l":109.1243788229,"c":110.0923070037,"v":150950.7000564967,"t":1707642000}
+{"o":110.0923070037,"h":110.4097018132,"l":108.7098329204,"c":109.4392615581,"v":205849.9961315126,"t":1707645600}
+{"o":109.4392615581,"h":109.9462269341,"l":109.2356386698,"c":109.8325715392,"v":134432.2013957885,"t":1707649200}
+{"o":109.8325715392,"h":110.7516494724,"l":109.6956390795,"c":109.7531323195,"v":215941.3384278429,"t":1707652800}
+{"o":109.7531323195,"h":110.010852147,"l":109.2186468065,"c":109.2943666425,"v":165802.6926806445,"t":1707656400}
+{"o":109.2943666425,"h":109.7001471867,"l":108.8419004011,"c":109.6349082651,"v":190371.4705375732,"t":1707660000}
+{"o":109.6349082651,"h":109.6624244324,"l":108.8441902776,"c":108.9328498878,"v":189037.022497128,"t":1707663600}
+{"o":108.9328498878,"h":109.0542381965,"l":108.2111004874,"c":108.5384746045,"v":230387.6595052144,"t":1707667200}
+{"o":108.5384746045,"h":109.2007561176,"l":108.4366076599,"c":108.9824910177,"v":238711.083561828,"t":1707670800}
+{"o":108.9824910177,"h":109.0324204287,"l":107.9129572465,"c":108.4836822768,"v":228139.2190347828,"t":1707674400}
+{"o":108.4836822768,"h":108.7424731188,"l":108.1676777018,"c":108.3240119045,"v":192103.700136133,"t":1707678000}
+{"o":108.3240119045,"h":108.9011411367,"l":107.3835554951,"c":107.4064310613,"v":269539.9899787031,"t":1707681600}
+{"o":107.4064310613,"h":107.9379692447,"l":107.3442679124,"c":107.4843039021,"v":191716.3930846407,"t":1707685200}
+{"o":107.4843039021,"h":107.906600101,"l":107.3712374662,"c":107.6202458991,"v":164085.0387442431,"t":1707688800}
+{"o":107.6202458991,"h":107.7471934641,"l":107.3142981246,"c":107.5549583556,"v":162925.564792737,"t":1707692400}
+{"o":107.5549583556,"h":109.349158392,"l":107.4719154984,"c":108.7469060867,"v":232570.9745332803,"t":1707696000}
+{"o":108.7469060867,"h":108.8092980479,"l":107.7612626455,"c":108.0928648855,"v":194368.2934267515,"t":1707699600}
+{"o":108.0928648855,"h":108.2886766532,"l":104.9632691588,"c":105.9889420928,"v":346747.1811663011,"t":1707703200}
+{"o":105.9889420928,"h":106.8401130864,"l":105.6581500806,"c":106.3582891084,"v":153454.2060095526,"t":1707706800}
+{"o":106.3582891084,"h":106.3818552523,"l":105.6373507539,"c":105.7087150196,"v":161400.4170621539,"t":1707710400}
+{"o":105.7087150196,"h":106.1642212453,"l":105.4652210971,"c":105.596507181,"v":182813.5660905588,"t":1707714000}
+{"o":105.596507181,"h":105.9376709531,"l":104.7653986952,"c":105.4646625009,"v":183195.7661630193,"t":1707717600}
+{"o":105.4646625009,"h":106.4608527481,"l":105.4644364113,"c":106.006344847,"v":153289.0372845801,"t":1707721200}
+{"o":106.006344847,"h":106.4116806916,"l":105.5602469195,"c":105.8147716065,"v":140393.9936458068,"t":1707724800}
+{"o":105.8147716065,"h":105.9041876937,"l":104.6714969927,"c":104.8338407712,"v":213237.1917386305,"t":1707728400}
+{"o":104.8338407712,"h":105.2891016008,"l":104.3614830306,"c":104.5943481089,"v":226327.0001383994,"t":1707732000}
+{"o":104.5943481089,"h":104.7145369646,"l":103.5710807116,"c":104.2515814104,"v":229052.4213433818,"t":1707735600}
+{"o":104.2515814104,"h":104.8143735846,"l":103.8461288303,"c":104.5782082337,"v":194608.8863052232,"t":1707739200}
+{"o":104.5782082337,"h":104.76895,"l":104.210902508,"c":104.5657569034,"v":156211.0477574106,"t":1707742800}
+{"o":104.5657569034,"h":106.8139017127,"l":104.523283647,"c":106.7273552796,"v":274093.6238714193,"t":1707746400}
+{"o":106.7273552796,"h":109.1027910813,"l":106.2604925431,"c":108.9760775376,"v":577730.8518807861,"t":1707750000}
+{"o":108.9760775376,"h":109.2908446237,"l":107.74033674,"c":108.8174620421,"v":451702.0976698094,"t":1707753600}
+{"o":108.8174620421,"h":110.8505836738,"l":108.6510440741,"c":109.8857986776,"v":583647.1987239617,"t":1707757200}
+{"o":109.8857986776,"h":110.7191672726,"l":109.7021071948,"c":109.7741919863,"v":443988.8995022909,"t":1707760800}
+{"o":109.7741919863,"h":111.2712685191,"l":109.4895692659,"c":109.8799886388,"v":430880.1033341449,"t":1707764400}
+{"o":109.8799886388,"h":111.0242251382,"l":109.8319293585,"c":110.9848446147,"v":320579.9409668423,"t":1707768000}
+{"o":110.9848446147,"h":111.8550917309,"l":110.1769302471,"c":110.3654515167,"v":433740.8294885015,"t":1707771600}
+{"o":110.3654515167,"h":111.699972802,"l":110.3380641769,"c":111.6875685344,"v":269200.0455683631,"t":1707775200}
+{"o":111.6875685344,"h":112.3208311113,"l":111.1071025594,"c":111.8114729165,"v":224112.9909653728,"t":1707778800}
+{"o":111.8114729165,"h":115.0653189533,"l":111.8114729165,"c":114.131426973,"v":426366.9797403433,"t":1707782400}
+{"o":114.131426973,"h":114.5728666393,"l":113.5962528365,"c":114.3778740553,"v":346048.2954790335,"t":1707786000}
+{"o":114.3778740553,"h":114.5438677876,"l":113.2152712554,"c":113.6270419576,"v":237783.2366937407,"t":1707789600}
+{"o":113.6270419576,"h":114.1066664796,"l":112.9187996293,"c":113.1144926771,"v":201462.3639810075,"t":1707793200}
+{"o":113.1144926771,"h":114.3400699211,"l":113.0997466386,"c":113.9571735693,"v":196954.594378439,"t":1707796800}
+{"o":113.9571735693,"h":114.2316680756,"l":113.7267180686,"c":114.2038812605,"v":159700.4468105576,"t":1707800400}
+{"o":114.2038812605,"h":114.6843901154,"l":113.7277166899,"c":113.87455831,"v":181073.0365009807,"t":1707804000}
+{"o":113.87455831,"h":114.469562016,"l":113.5868196803,"c":114.0993876567,"v":221819.5496640018,"t":1707807600}
+{"o":114.0993876567,"h":115.1445651814,"l":113.8873894467,"c":114.6831567604,"v":165169.4323859489,"t":1707811200}
+{"o":114.6831567604,"h":114.8485374737,"l":114.0585858291,"c":114.788366946,"v":154951.2207902336,"t":1707814800}
+{"o":114.788366946,"h":114.7892462749,"l":113.401727858,"c":113.5674920461,"v":110318.1010358989,"t":1707818400}
+{"o":113.5674920461,"h":114.2033548561,"l":112.9269018,"c":114.2033548561,"v":200302.1674580252,"t":1707822000}
+{"o":114.2033548561,"h":114.2605000061,"l":113.3691953348,"c":113.6351726885,"v":202411.2962763457,"t":1707825600}
+{"o":113.6351726885,"h":114.0081228212,"l":111.1780418046,"c":112.2121486976,"v":415943.039502273,"t":1707829200}
+{"o":112.2121486976,"h":112.6690426269,"l":109.3841481829,"c":109.9551834439,"v":632932.2135064534,"t":1707832800}
+{"o":109.9551834439,"h":111.1246022923,"l":109.1633573583,"c":110.408658755,"v":330844.3170662347,"t":1707836400}
+{"o":110.408658755,"h":110.7000526377,"l":108.5128329039,"c":108.5910155022,"v":260327.1640649872,"t":1707840000}
+{"o":108.5910155022,"h":110.4142663521,"l":108.4320473941,"c":110.3306370541,"v":285765.5923446594,"t":1707843600}
+{"o":110.3306370541,"h":112.0919164586,"l":110.2218437749,"c":111.5129485207,"v":265741.0558597274,"t":1707847200}
+{"o":111.5129485207,"h":112.439668757,"l":111.0272855744,"c":111.6561880875,"v":339500.7098697991,"t":1707850800}
+{"o":111.6561880875,"h":113.0108143248,"l":111.6220280801,"c":112.6775653341,"v":252742.9698436889,"t":1707854400}
+{"o":112.6775653341,"h":113.9226889142,"l":112.3805297487,"c":113.1263416067,"v":279385.1336969837,"t":1707858000}
+{"o":113.1263416067,"h":113.5232742126,"l":112.0230240876,"c":112.2115847755,"v":214792.3429491601,"t":1707861600}
+{"o":112.2115847755,"h":112.805572599,"l":111.7516674438,"c":112.6124667525,"v":178029.2831071266,"t":1707865200}
+{"o":112.6124667525,"h":112.6802978439,"l":110.8403190522,"c":111.3455326695,"v":203256.7018128961,"t":1707868800}
+{"o":111.3455326695,"h":111.9858489976,"l":110.82791205,"c":111.3662956748,"v":188450.2608782237,"t":1707872400}
+{"o":111.3662956748,"h":111.7007740697,"l":110.8967488835,"c":111.3665261654,"v":171650.3104932106,"t":1707876000}
+{"o":111.3665261654,"h":112.3577409483,"l":111.264039165,"c":112.008375718,"v":159981.2201269259,"t":1707879600}
+{"o":112.008375718,"h":112.259049325,"l":111.3615880157,"c":111.7181572145,"v":183594.8240048591,"t":1707883200}
+{"o":111.7181572145,"h":113.35921973,"l":111.6721698907,"c":113.045235382,"v":201829.7521078002,"t":1707886800}
+{"o":113.045235382,"h":113.0868861077,"l":112.4964364759,"c":112.6460634278,"v":145143.9541383839,"t":1707890400}
+{"o":112.6460634278,"h":113.4372427378,"l":112.6205700572,"c":113.1882736236,"v":128808.0972111997,"t":1707894000}
+{"o":113.1882736236,"h":114.8579831364,"l":112.794207717,"c":114.8279350722,"v":181692.4431003505,"t":1707897600}
+{"o":114.8279350722,"h":116.4537536346,"l":114.5751752669,"c":116.1678516626,"v":407613.3921653259,"t":1707901200}
+{"o":116.1678516626,"h":116.3009653565,"l":115.0944249294,"c":115.5017234355,"v":233480.792845447,"t":1707904800}
+{"o":115.5017234355,"h":116.0450190124,"l":114.5445912268,"c":115.7692238766,"v":212982.4019990373,"t":1707908400}
+{"o":115.7692238766,"h":116.2193569839,"l":115.1786393716,"c":115.5337233312,"v":231781.2588333989,"t":1707912000}
+{"o":115.5337233312,"h":118.1652975045,"l":115.4901367924,"c":118.0984980189,"v":363724.806592491,"t":1707915600}
+{"o":118.0984980189,"h":118.7252137523,"l":117.3989892638,"c":118.042387926,"v":369612.3228563353,"t":1707919200}
+{"o":118.042387926,"h":118.1713508675,"l":116.1280113912,"c":117.0493651696,"v":371737.0131925981,"t":1707922800}
+{"o":117.0493651696,"h":117.1387091875,"l":115.831462947,"c":116.3240581788,"v":299815.4826851818,"t":1707926400}
+{"o":116.3240581788,"h":116.8377111583,"l":115.6050307705,"c":115.9704120152,"v":250981.5690665787,"t":1707930000}
+{"o":115.9704120152,"h":116.1177415416,"l":115.1815194873,"c":115.7659473732,"v":229017.9865934095,"t":1707933600}
+{"o":115.7659473732,"h":116.6608316506,"l":115.3765377618,"c":116.2608108058,"v":252928.5154282481,"t":1707937200}
+{"o":116.2608108058,"h":116.9061785234,"l":116.1036042295,"c":116.4726956171,"v":234621.0546714463,"t":1707940800}
+{"o":116.4726956171,"h":117.2502541884,"l":115.6474264449,"c":117.1034953819,"v":255569.9189577014,"t":1707944400}
+{"o":117.1034953819,"h":117.4249739015,"l":116.6525820448,"c":117.3306699721,"v":234385.9242137929,"t":1707948000}
+{"o":117.3306699721,"h":117.5067117513,"l":116.879773103,"c":117.1107019395,"v":229885.9067393694,"t":1707951600}
+{"o":117.1107019395,"h":118.505553575,"l":115.897180681,"c":118.1256481441,"v":355043.8621262769,"t":1707955200}
+{"o":118.1256481441,"h":118.1916384434,"l":116.1185025511,"c":116.6917075543,"v":308950.2142937471,"t":1707958800}
+{"o":116.6917075543,"h":117.432021079,"l":116.527392619,"c":116.8515409088,"v":222814.6198888593,"t":1707962400}
+{"o":116.8515409088,"h":117.8073973247,"l":116.8211862547,"c":117.442555586,"v":215073.9458574557,"t":1707966000}
+{"o":117.442555586,"h":117.442555586,"l":116.2485684637,"c":116.4670901182,"v":198384.2645697694,"t":1707969600}
+{"o":116.4670901182,"h":116.6652992478,"l":115.2498353996,"c":115.5713316726,"v":211692.8141712567,"t":1707973200}
+{"o":115.5713316726,"h":115.8724814691,"l":114.9241768642,"c":115.2157941604,"v":185926.7187121476,"t":1707976800}
+{"o":115.2157941604,"h":115.9546620705,"l":115.0200574333,"c":115.2026498427,"v":184976.4286657579,"t":1707980400}
+{"o":115.2026498427,"h":115.8095024931,"l":114.9061411811,"c":115.7251766576,"v":201741.1733336744,"t":1707984000}
+{"o":115.7251766576,"h":116.5372457443,"l":115.5390354482,"c":116.4895638451,"v":182272.754081583,"t":1707987600}
+{"o":116.4895638451,"h":117.2713648156,"l":116.3662331679,"c":116.8647411538,"v":196855.1195256496,"t":1707991200}
+{"o":116.8647411538,"h":117.0329473996,"l":115.8204709284,"c":116.2114811845,"v":209392.4151518751,"t":1707994800}
+{"o":116.2114811845,"h":116.8303795894,"l":115.3161248203,"c":116.152792166,"v":255186.9974055581,"t":1707998400}
+{"o":116.152792166,"h":116.4869360089,"l":115.428854896,"c":116.1962538013,"v":227396.1955698806,"t":1708002000}
+{"o":116.1962538013,"h":117.3770001443,"l":115.6993853043,"c":116.9786383792,"v":302676.2532441386,"t":1708005600}
+{"o":116.9786383792,"h":117.2443694179,"l":113.2511348903,"c":114.1453585618,"v":598986.4644903581,"t":1708009200}
+{"o":114.1453585618,"h":115.1529871702,"l":113.0396151649,"c":114.2924290834,"v":447127.5751151008,"t":1708012800}
+{"o":114.2924290834,"h":114.5627177989,"l":113.3933018112,"c":113.461598903,"v":862811.2966784284,"t":1708016400}
+{"o":113.461598903,"h":114.1813138463,"l":113.2443133816,"c":113.7272629187,"v":285601.2578031134,"t":1708020000}
+{"o":113.7272629187,"h":114.5368750726,"l":113.3195183684,"c":114.2080520466,"v":294026.2312234592,"t":1708023600}
+{"o":114.2080520466,"h":114.549768474,"l":113.2063032738,"c":113.290810604,"v":265726.2965383358,"t":1708027200}
+{"o":113.290810604,"h":113.9043778674,"l":111.9838588254,"c":112.1762669978,"v":332701.5345909963,"t":1708030800}
+{"o":112.1762669978,"h":113.2143807319,"l":111.7097881849,"c":112.1783900825,"v":340085.3072014087,"t":1708034400}
+{"o":112.1783900825,"h":113.8712491062,"l":112.0066908692,"c":113.6989781266,"v":216951.4305484102,"t":1708038000}
+{"o":113.6989781266,"h":113.882261842,"l":112.4276243071,"c":113.463754775,"v":251066.1509493861,"t":1708041600}
+{"o":113.463754775,"h":113.7170842368,"l":112.6639698014,"c":113.615369503,"v":226426.5366587288,"t":1708045200}
+{"o":113.615369503,"h":114.2960750231,"l":113.1678117729,"c":114.1993228096,"v":196570.3252256716,"t":1708048800}
+{"o":114.1993228096,"h":114.4232098311,"l":113.6152197532,"c":114.0329452085,"v":167565.753201657,"t":1708052400}
+{"o":114.0329452085,"h":114.1430234809,"l":113.2891137023,"c":113.4372449281,"v":160103.8068747465,"t":1708056000}
+{"o":113.4372449281,"h":113.5128358002,"l":113.034655729,"c":113.2294940965,"v":150720.5099680359,"t":1708059600}
+{"o":113.2294940965,"h":113.5006668141,"l":112.531948447,"c":112.6822945314,"v":169580.7762955524,"t":1708063200}
+{"o":112.6822945314,"h":112.8773335023,"l":111.5245532941,"c":111.5917810427,"v":381416.082544613,"t":1708066800}
+{"o":111.5917810427,"h":112.2363435652,"l":111.0100762852,"c":111.2393892257,"v":276403.74411436,"t":1708070400}
+{"o":111.2393892257,"h":111.6215181545,"l":110.2310688983,"c":111.3591563528,"v":254131.3224905118,"t":1708074000}
+{"o":111.3591563528,"h":112.573195352,"l":110.8043166268,"c":112.4191180523,"v":191763.8762497411,"t":1708077600}
+{"o":112.4191180523,"h":112.6962850071,"l":111.9272731021,"c":112.160438357,"v":143955.1326448648,"t":1708081200}
+{"o":112.160438357,"h":113.2176228597,"l":111.7582136369,"c":113.0860609083,"v":170830.9101970075,"t":1708084800}
+{"o":113.0860609083,"h":113.1551863772,"l":111.780241334,"c":112.348406018,"v":258668.7498670271,"t":1708088400}
+{"o":112.348406018,"h":112.5457951815,"l":109.2237961542,"c":109.7963225277,"v":446511.4900138643,"t":1708092000}
+{"o":109.7963225277,"h":109.8056897282,"l":108.0649436606,"c":109.7095182271,"v":461656.2953059889,"t":1708095600}
+{"o":109.7095182271,"h":110.4338621958,"l":108.9125738577,"c":109.3410772211,"v":308427.527545493,"t":1708099200}
+{"o":109.3410772211,"h":109.4855740027,"l":108.7668831027,"c":108.9650168803,"v":284730.7190338145,"t":1708102800}
+{"o":108.9650168803,"h":109.4400245353,"l":108.1785737693,"c":109.2724708076,"v":320780.9864307086,"t":1708106400}
+{"o":109.2724708076,"h":109.7460950069,"l":108.410144465,"c":108.7309759245,"v":228970.777492157,"t":1708110000}
+{"o":108.7309759245,"h":109.5277389877,"l":108.4452565999,"c":109.5273040199,"v":223001.1841443331,"t":1708113600}
+{"o":109.5273040199,"h":109.8623328828,"l":108.9506631159,"c":109.5926762999,"v":210471.7642959941,"t":1708117200}
+{"o":109.5926762999,"h":109.8587460632,"l":109.1677691759,"c":109.7859799144,"v":164986.6715009354,"t":1708120800}
+{"o":109.7859799144,"h":110.7769859105,"l":109.6732310815,"c":110.4206367379,"v":250163.7250313257,"t":1708124400}
+{"o":110.4206367379,"h":111.1349137074,"l":110.1856517222,"c":110.6195388469,"v":170000.732381908,"t":1708128000}
+{"o":110.6195388469,"h":110.8720806258,"l":109.3114032781,"c":109.8213449429,"v":171597.5676386596,"t":1708131600}
+{"o":109.8213449429,"h":110.0232055651,"l":109.3063153427,"c":109.7812291831,"v":196144.0561264298,"t":1708135200}
+{"o":109.7812291831,"h":110.1668679049,"l":109.1929067681,"c":109.9182329854,"v":135244.3242356524,"t":1708138800}
+{"o":109.9182329854,"h":110.0024751152,"l":109.3349670948,"c":109.3984031713,"v":136440.8429022341,"t":1708142400}
+{"o":109.3984031713,"h":109.5176820337,"l":108.69567257,"c":109.5052443554,"v":175147.8617186646,"t":1708146000}
+{"o":109.5052443554,"h":109.8498010683,"l":109.3601121724,"c":109.6204199565,"v":137164.7475535009,"t":1708149600}
+{"o":109.6204199565,"h":110.4319880792,"l":109.5403389431,"c":110.3300470668,"v":126329.5395213119,"t":1708153200}
+{"o":110.3300470668,"h":110.8154489889,"l":109.1472504035,"c":109.3674244693,"v":185190.6032069376,"t":1708156800}
+{"o":109.3674244693,"h":109.5548283329,"l":108.572854452,"c":108.7478329164,"v":157115.6090817016,"t":1708160400}
+{"o":108.7478329164,"h":109.2997040708,"l":108.4235557329,"c":109.2690660175,"v":171240.5319594568,"t":1708164000}
+{"o":109.2690660175,"h":109.7509305268,"l":109.1663031267,"c":109.4171144154,"v":133149.5327928575,"t":1708167600}
+{"o":109.4171144154,"h":109.5614230519,"l":109.0040922173,"c":109.0315570712,"v":133927.0736131129,"t":1708171200}
+{"o":109.0315570712,"h":109.0322229813,"l":106.781486259,"c":106.9529330239,"v":367035.608479324,"t":1708174800}
+{"o":106.9529330239,"h":107.2725689271,"l":105.7206449283,"c":106.9882767688,"v":415677.4881087266,"t":1708178400}
+{"o":106.9882767688,"h":107.608156349,"l":106.3970906528,"c":107.2545048341,"v":240417.6995176751,"t":1708182000}
+{"o":107.2545048341,"h":107.3892872842,"l":106.5093986837,"c":107.0147887497,"v":176627.2656305812,"t":1708185600}
+{"o":107.0147887497,"h":107.8576031938,"l":106.9706525878,"c":107.7100717482,"v":243692.6552297321,"t":1708189200}
+{"o":107.7100717482,"h":107.7501181757,"l":107.2882142862,"c":107.5075954615,"v":151537.4403072387,"t":1708192800}
+{"o":107.5075954615,"h":108.0690073965,"l":107.3184412677,"c":108.0195172723,"v":158696.6896180239,"t":1708196400}
+{"o":108.0195172723,"h":108.5109918041,"l":107.7890122393,"c":108.4039577842,"v":161629.6163824727,"t":1708200000}
+{"o":108.4039577842,"h":109.6568044949,"l":108.0443965092,"c":109.2944549438,"v":201429.9604937776,"t":1708203600}
+{"o":109.2944549438,"h":109.6365646107,"l":109.0944747236,"c":109.2667900327,"v":164081.6797637751,"t":1708207200}
+{"o":109.2667900327,"h":109.3158085325,"l":108.8419248668,"c":108.9303221831,"v":123503.2750198547,"t":1708210800}
+{"o":108.9303221831,"h":109.7375560719,"l":108.6965550194,"c":109.1846623598,"v":293320.0886355736,"t":1708214400}
+{"o":109.1846623598,"h":109.831859393,"l":108.0954884191,"c":108.4943583374,"v":161382.287654429,"t":1708218000}
+{"o":108.4943583374,"h":108.7592867507,"l":107.7181801792,"c":107.9122790137,"v":194477.3044700121,"t":1708221600}
+{"o":107.9122790137,"h":108.6656227043,"l":107.8237648731,"c":108.5919304092,"v":151267.5434976493,"t":1708225200}
+{"o":108.5919304092,"h":109.3544791819,"l":108.5667334445,"c":109.1835448075,"v":165183.7765407788,"t":1708228800}
+{"o":109.1835448075,"h":109.8580844095,"l":109.1205053135,"c":109.6922922286,"v":147827.3825671864,"t":1708232400}
+{"o":109.6922922286,"h":109.7807023419,"l":108.3110562298,"c":108.7713588501,"v":150543.5227081439,"t":1708236000}
+{"o":108.7713588501,"h":109.8051956031,"l":108.5226567185,"c":109.4210126201,"v":153689.8421622009,"t":1708239600}
+{"o":109.4210126201,"h":109.6080881483,"l":109.0476950996,"c":109.5106038227,"v":117049.0765955838,"t":1708243200}
+{"o":109.5106038227,"h":111.1413121905,"l":109.4778108381,"c":111.0741435009,"v":194197.6329224814,"t":1708246800}
+{"o":111.0741435009,"h":113.2786186108,"l":111.030548113,"c":111.6544403905,"v":331539.6513790801,"t":1708250400}
+{"o":111.6544403905,"h":112.3846997214,"l":111.2662094426,"c":112.012849098,"v":147969.2385363639,"t":1708254000}
+{"o":112.012849098,"h":112.2822449031,"l":110.8908728111,"c":111.0039107381,"v":168307.6986711358,"t":1708257600}
+{"o":111.0039107381,"h":111.5988154894,"l":110.977830555,"c":111.426878164,"v":168380.3621890369,"t":1708261200}
+{"o":111.426878164,"h":112.670000599,"l":111.4249554361,"c":112.3197315879,"v":210257.9258673961,"t":1708264800}
+{"o":112.3197315879,"h":112.5929435768,"l":112.0014992576,"c":112.5082887823,"v":216325.0010709511,"t":1708268400}
+{"o":112.5082887823,"h":113.3819315715,"l":111.9088674204,"c":112.8456363695,"v":288967.9157858267,"t":1708272000}
+{"o":112.8456363695,"h":114.2713446597,"l":112.8299917357,"c":113.4783191879,"v":320187.9865119433,"t":1708275600}
+{"o":113.4783191879,"h":113.8141144734,"l":112.8450607168,"c":113.6624166499,"v":213393.3383472781,"t":1708279200}
+{"o":113.6624166499,"h":113.7890046463,"l":112.7167913555,"c":112.9617983535,"v":209193.8394885375,"t":1708282800}
+{"o":112.9617983535,"h":113.3795315014,"l":112.0974964352,"c":112.6402352982,"v":205060.9574170759,"t":1708286400}
+{"o":112.6402352982,"h":113.5871716056,"l":112.6137728924,"c":113.2157044167,"v":186563.8035661403,"t":1708290000}
+{"o":113.2157044167,"h":113.8036737993,"l":112.5442245232,"c":112.9813151598,"v":248196.2607729377,"t":1708293600}
+{"o":112.9813151598,"h":113.3648538004,"l":112.2072481874,"c":112.4347806577,"v":201931.7198449668,"t":1708297200}
+{"o":112.4347806577,"h":113.0778628129,"l":112.2410833595,"c":112.5411082334,"v":223960.7980698711,"t":1708300800}
+{"o":112.5411082334,"h":112.5633548183,"l":111.8965318466,"c":112.4030863514,"v":242280.7002390974,"t":1708304400}
+{"o":112.4030863514,"h":112.6202043071,"l":111.7502031432,"c":112.277902419,"v":215877.5034252408,"t":1708308000}
+{"o":112.277902419,"h":112.396213537,"l":111.4171159541,"c":111.8641699356,"v":194978.1766094565,"t":1708311600}
+{"o":111.8641699356,"h":112.4015052026,"l":111.5699157689,"c":112.1615134465,"v":178190.2472534077,"t":1708315200}
+{"o":112.1615134465,"h":112.2031617881,"l":111.3542248783,"c":111.9843719584,"v":176258.0898237225,"t":1708318800}
+{"o":111.9843719584,"h":113.2306439639,"l":111.9201161704,"c":112.6242203405,"v":249521.2755886441,"t":1708322400}
+{"o":112.6242203405,"h":113.8146466094,"l":112.4240979433,"c":113.446737946,"v":170674.8955464405,"t":1708326000}
+{"o":113.446737946,"h":113.5487354827,"l":111.8016430554,"c":111.8977207539,"v":220655.1736421426,"t":1708329600}
+{"o":111.8977207539,"h":112.6539729872,"l":111.8867172341,"c":112.037728341,"v":165954.6499409663,"t":1708333200}
+{"o":112.037728341,"h":112.3945395924,"l":111.0937505229,"c":112.1280853978,"v":204789.0967743145,"t":1708336800}
+{"o":112.1280853978,"h":113.1221234608,"l":112.0622224,"c":112.8941431186,"v":164244.5316866687,"t":1708340400}
+{"o":112.8941431186,"h":112.9543235386,"l":112.0733339062,"c":112.0899702816,"v":181564.5542062366,"t":1708344000}
+{"o":112.0899702816,"h":114.8975140119,"l":111.9490751793,"c":113.1932585929,"v":458373.2464516456,"t":1708347600}
+{"o":113.1932585929,"h":113.5080759629,"l":112.4358741029,"c":113.3834672115,"v":291691.3765924367,"t":1708351200}
+{"o":113.3834672115,"h":115.0632781965,"l":113.2623865767,"c":113.8827498159,"v":346897.9011129418,"t":1708354800}
+{"o":113.8827498159,"h":114.3313424774,"l":112.5501391841,"c":112.8439806915,"v":293314.9629987158,"t":1708358400}
+{"o":112.8439806915,"h":113.8214768054,"l":112.5425722145,"c":112.6898387839,"v":287529.2026484085,"t":1708362000}
+{"o":112.6898387839,"h":112.9300765537,"l":112.066340043,"c":112.1604610855,"v":193671.3938799533,"t":1708365600}
+{"o":112.1604610855,"h":112.4634071991,"l":111.6813062579,"c":112.1282977927,"v":170331.8872321271,"t":1708369200}
+{"o":112.1282977927,"h":112.6449734863,"l":111.770029091,"c":112.284296746,"v":181240.7760976932,"t":1708372800}
+{"o":112.284296746,"h":113.0495056283,"l":112.2001837769,"c":112.9652642087,"v":177674.4748602793,"t":1708376400}
+{"o":112.9652642087,"h":113.2129813873,"l":112.0701845836,"c":112.2777508589,"v":210624.304938192,"t":1708380000}
+{"o":112.2777508589,"h":112.4765075737,"l":111.3063619558,"c":111.7329086003,"v":167795.877742441,"t":1708383600}
+{"o":111.7329086003,"h":112.3101299381,"l":110.8543940211,"c":110.9161525523,"v":250920.6020717403,"t":1708387200}
+{"o":110.9161525523,"h":111.2630564574,"l":109.347429692,"c":109.9356913523,"v":319804.69927128,"t":1708390800}
+{"o":109.9356913523,"h":110.5534872433,"l":109.787207063,"c":110.4069905757,"v":179820.5531462808,"t":1708394400}
+{"o":110.4069905757,"h":110.5646333441,"l":109.6273693744,"c":109.6812284074,"v":254611.5079290002,"t":1708398000}
+{"o":109.6812284074,"h":110.5795774606,"l":109.2366014495,"c":110.5593322365,"v":170821.7942681311,"t":1708401600}
+{"o":110.5593322365,"h":111.0139064243,"l":110.4507432605,"c":110.939098835,"v":146538.9874992307,"t":1708405200}
+{"o":110.939098835,"h":111.2090216988,"l":110.6607780069,"c":110.9583500715,"v":159428.7856782772,"t":1708408800}
+{"o":110.9583500715,"h":111.0056813544,"l":109.3869683033,"c":109.5803364186,"v":192451.0543695457,"t":1708412400}
+{"o":109.5803364186,"h":109.7279574597,"l":107.6146491149,"c":109.44756565,"v":192131.6705741267,"t":1708416000}
+{"o":109.44756565,"h":109.6360102122,"l":108.1480054413,"c":109.1801913994,"v":216401.9566658125,"t":1708419600}
+{"o":109.1801913994,"h":110.2259559319,"l":109.0591595863,"c":110.1735420561,"v":159664.0744007459,"t":1708423200}
+{"o":110.1735420561,"h":110.9428323838,"l":109.8441358243,"c":110.5654372423,"v":175634.7989293399,"t":1708426800}
+{"o":110.5654372423,"h":110.8836498339,"l":109.275795308,"c":109.3012900433,"v":193650.1977959603,"t":1708430400}
+{"o":109.3012900433,"h":110.8934668185,"l":109.0408914496,"c":110.7790113621,"v":302425.7868095743,"t":1708434000}
+{"o":110.7790113621,"h":110.8562524868,"l":106.5646633902,"c":107.9223224206,"v":642691.935273968,"t":1708437600}
+{"o":107.9223224206,"h":108.0229576158,"l":104.7970564701,"c":106.7363127309,"v":668910.1595912236,"t":1708441200}
+{"o":106.7363127309,"h":107.7698192425,"l":105.888623458,"c":106.1494018383,"v":375363.2193373805,"t":1708444800}
+{"o":106.1494018383,"h":106.4196820687,"l":105.0141106756,"c":105.642258693,"v":379440.4581225974,"t":1708448400}
+{"o":105.642258693,"h":106.8288547947,"l":105.3381110608,"c":106.4096360499,"v":237991.5655697228,"t":1708452000}
+{"o":106.4096360499,"h":107.5330793785,"l":106.0574417649,"c":107.4963151515,"v":256192.8427332013,"t":1708455600}
+{"o":107.4963151515,"h":107.7598709317,"l":106.8956251027,"c":107.7345216348,"v":230701.4642415063,"t":1708459200}
+{"o":107.7345216348,"h":108.0296028272,"l":107.3598447825,"c":107.6410086057,"v":180138.4187370546,"t":1708462800}
+{"o":107.6410086057,"h":109.2363559435,"l":107.6192444222,"c":109.0486686129,"v":228197.2395782611,"t":1708466400}
+{"o":109.0486686129,"h":109.8774819394,"l":108.4743583902,"c":108.5069924948,"v":195930.2986183431,"t":1708470000}
+{"o":108.5069924948,"h":108.5876442104,"l":107.4025853083,"c":107.6187287829,"v":168491.0704675903,"t":1708473600}
+{"o":107.6187287829,"h":108.4310448379,"l":107.169011012,"c":107.2974958059,"v":235324.4672670471,"t":1708477200}
+{"o":107.2974958059,"h":107.5011741392,"l":106.6038604944,"c":106.9274171545,"v":217554.309591673,"t":1708480800}
+{"o":106.9274171545,"h":107.3756470053,"l":106.6738263915,"c":106.7905805867,"v":171445.9760253383,"t":1708484400}
+{"o":106.7905805867,"h":107.197583342,"l":106.287324406,"c":106.5503919803,"v":145118.9399135033,"t":1708488000}
+{"o":106.5503919803,"h":107.1218324641,"l":106.3015578742,"c":106.5672994156,"v":131375.5215944763,"t":1708491600}
+{"o":106.5672994156,"h":107.0434683742,"l":105.4914794224,"c":105.9108457957,"v":203750.5748010629,"t":1708495200}
+{"o":105.9108457957,"h":105.9238667629,"l":104.6403857505,"c":105.0193749204,"v":227287.8638199923,"t":1708498800}
+{"o":105.0193749204,"h":105.7589280188,"l":104.8552381073,"c":105.3082889662,"v":212539.7538874119,"t":1708502400}
+{"o":105.3082889662,"h":105.4109136282,"l":102.9882039764,"c":103.264731074,"v":317657.1353462069,"t":1708506000}
+{"o":103.264731074,"h":103.9972117733,"l":102.5254857699,"c":103.6681747345,"v":292266.4298395853,"t":1708509600}
+{"o":103.6681747345,"h":104.0507588371,"l":102.4851295941,"c":102.9051450939,"v":199855.6467068885,"t":1708513200}
+{"o":102.9051450939,"h":104.1368698288,"l":102.0097487593,"c":103.8772788115,"v":340504.7660286364,"t":1708516800}
+{"o":103.8772788115,"h":104.5066728034,"l":102.8360935459,"c":103.345186798,"v":249735.2208644535,"t":1708520400}
+{"o":103.345186798,"h":103.400169039,"l":101.2058485229,"c":101.9823061298,"v":397675.7447628126,"t":1708524000}
+{"o":101.9823061298,"h":104.1556209886,"l":101.6219387559,"c":104.0006661608,"v":325673.0159343675,"t":1708527600}
+{"o":104.0006661608,"h":104.6666687685,"l":103.1183446972,"c":104.1411309398,"v":292988.4867585582,"t":1708531200}
+{"o":104.1411309398,"h":104.38157428,"l":102.1544944301,"c":102.2311283543,"v":302394.6521143846,"t":1708534800}
+{"o":102.2311283543,"h":102.3010059896,"l":100.1173859017,"c":101.2917450329,"v":394202.6055655577,"t":1708538400}
+{"o":101.2917450329,"h":102.2720035358,"l":100.8877239947,"c":102.1849987573,"v":237264.3700265645,"t":1708542000}
+{"o":102.1849987573,"h":102.3454441847,"l":101.5696176445,"c":101.7783424556,"v":183676.1981451185,"t":1708545600}
+{"o":101.7783424556,"h":104.8310938309,"l":101.616534326,"c":104.7964032803,"v":390502.4118727301,"t":1708549200}
+{"o":104.7964032803,"h":105.4295280688,"l":104.2563392653,"c":104.7617804871,"v":314710.2873918093,"t":1708552800}
+{"o":104.7617804871,"h":105.8792428272,"l":104.4379042499,"c":105.2514378118,"v":268641.612739049,"t":1708556400}
+{"o":105.2514378118,"h":105.2591611424,"l":103.8933817747,"c":103.9674733734,"v":232562.0438786077,"t":1708560000}
+{"o":103.9674733734,"h":104.2890775023,"l":102.2347440798,"c":102.3936007048,"v":220995.9621307349,"t":1708563600}
+{"o":102.3936007048,"h":103.4282907753,"l":102.2448066606,"c":102.9592812456,"v":226800.9357276424,"t":1708567200}
+{"o":102.9592812456,"h":104.0280507422,"l":102.6959522411,"c":103.7208207328,"v":199393.8087479315,"t":1708570800}
+{"o":103.7208207328,"h":104.1655621356,"l":103.3833300537,"c":103.5133796685,"v":174316.3170985498,"t":1708574400}
+{"o":103.5133796685,"h":104.3081581988,"l":103.397413517,"c":103.9328329265,"v":169433.0716046982,"t":1708578000}
+{"o":103.9328329265,"h":105.5484464551,"l":103.8535705287,"c":104.9754768898,"v":188381.9879959364,"t":1708581600}
+{"o":104.9754768898,"h":105.2987314665,"l":103.990490123,"c":105.2084293402,"v":252635.2824481511,"t":1708585200}
+{"o":105.2084293402,"h":106.2035433088,"l":104.9816773398,"c":105.8748183433,"v":227881.6985656189,"t":1708588800}
+{"o":105.8748183433,"h":107.1058482031,"l":105.6399680742,"c":106.8448032189,"v":229423.790412674,"t":1708592400}
+{"o":106.8448032189,"h":107.2274019956,"l":105.7472960674,"c":106.4115601609,"v":217345.2919398454,"t":1708596000}
+{"o":106.4115601609,"h":106.5008724018,"l":105.5063631415,"c":105.9788540651,"v":189025.5237680524,"t":1708599600}
+{"o":105.9788540651,"h":106.2977953857,"l":104.8877324873,"c":105.2439586665,"v":186344.6397995031,"t":1708603200}
+{"o":105.2439586665,"h":105.3359437503,"l":103.2911854726,"c":104.0051661641,"v":272976.6689789442,"t":1708606800}
+{"o":104.0051661641,"h":104.8996476372,"l":103.76706835,"c":104.7782315211,"v":241251.2576404808,"t":1708610400}
+{"o":104.7782315211,"h":106.0307643983,"l":104.4927780196,"c":105.5172579216,"v":256656.6997916426,"t":1708614000}
+{"o":105.5172579216,"h":105.5782688337,"l":103.8075894175,"c":104.159088308,"v":243815.6967719893,"t":1708617600}
+{"o":104.159088308,"h":104.7488927281,"l":104.0892406093,"c":104.335574078,"v":217330.779742241,"t":1708621200}
+{"o":104.335574078,"h":105.0828520111,"l":103.7719474479,"c":104.8424910962,"v":204179.0067484131,"t":1708624800}
+{"o":104.8424910962,"h":104.8642531662,"l":103.4647616122,"c":103.6822012182,"v":203644.7887044636,"t":1708628400}
+{"o":103.6822012182,"h":105.4060088689,"l":103.5527657156,"c":105.3309094372,"v":331687.940925605,"t":1708632000}
+{"o":105.3309094372,"h":105.353201878,"l":103.3903560569,"c":103.7356372996,"v":219765.0169952878,"t":1708635600}
+{"o":103.7356372996,"h":104.1679048183,"l":102.4672881718,"c":103.1170695058,"v":224027.2422018646,"t":1708639200}
+{"o":103.1170695058,"h":103.2506325356,"l":101.6491142506,"c":101.8294193207,"v":203855.9287801867,"t":1708642800}
+{"o":101.8294193207,"h":102.682470928,"l":101.7415242377,"c":102.6592386403,"v":202825.2877872706,"t":1708646400}
+{"o":102.6592386403,"h":102.9420947689,"l":102.0944897458,"c":102.1496921472,"v":198759.6832459314,"t":1708650000}
+{"o":102.1496921472,"h":102.8382303266,"l":101.3169296464,"c":101.5613512758,"v":238846.5454968448,"t":1708653600}
+{"o":101.5613512758,"h":101.9460974008,"l":101.1170805007,"c":101.9269260351,"v":250088.9486259188,"t":1708657200}
+{"o":101.9269260351,"h":102.5479998431,"l":101.508696484,"c":102.4972313108,"v":191268.6790447475,"t":1708660800}
+{"o":102.4972313108,"h":102.792020694,"l":102.1596018983,"c":102.6502047602,"v":144951.2095638016,"t":1708664400}
+{"o":102.6502047602,"h":103.2583512839,"l":102.5747406073,"c":103.0566668528,"v":139968.377676365,"t":1708668000}
+{"o":103.0566668528,"h":103.1813963904,"l":101.7586964348,"c":102.1031265759,"v":161024.3879580312,"t":1708671600}
+{"o":102.1031265759,"h":102.9107011195,"l":101.3879810351,"c":101.8908922094,"v":218190.6648335176,"t":1708675200}
+{"o":101.8908922094,"h":102.5271144335,"l":101.5504050045,"c":102.4950338479,"v":210730.5932349964,"t":1708678800}
+{"o":102.4950338479,"h":102.8117360991,"l":102.1142681592,"c":102.7423025286,"v":153871.9923522074,"t":1708682400}
+{"o":102.7423025286,"h":103.1611393971,"l":102.5399401556,"c":102.8076067763,"v":142783.243704633,"t":1708686000}
+{"o":102.8076067763,"h":102.8554536907,"l":101.2725307813,"c":101.3515695056,"v":199449.3386663441,"t":1708689600}
+{"o":101.3515695056,"h":102.3754597429,"l":101.1869644824,"c":102.3011984906,"v":256748.1957107527,"t":1708693200}
+{"o":102.3011984906,"h":103.0331175351,"l":101.375026416,"c":102.4267147674,"v":407192.834728901,"t":1708696800}
+{"o":102.4267147674,"h":102.4310220099,"l":100.2939795824,"c":100.4958017454,"v":528281.3461818647,"t":1708700400}
+{"o":100.4958017454,"h":100.8604697171,"l":98.895797509,"c":100.5724477615,"v":539884.4124676911,"t":1708704000}
+{"o":100.5724477615,"h":101.7364047454,"l":100.4533918112,"c":101.7143721413,"v":230006.6536637312,"t":1708707600}
+{"o":101.7143721413,"h":101.7313165267,"l":100.9359411406,"c":101.5470095531,"v":189983.4451809138,"t":1708711200}
+{"o":101.5470095531,"h":101.8266407525,"l":101.12622811,"c":101.5341323524,"v":190218.9414520643,"t":1708714800}
+{"o":101.5341323524,"h":101.8781807873,"l":101.0863976828,"c":101.6680986944,"v":182175.0682738464,"t":1708718400}
+{"o":101.6680986944,"h":101.8433792146,"l":101.0583421035,"c":101.2206107584,"v":196088.0403262976,"t":1708722000}
+{"o":101.2206107584,"h":101.4776983337,"l":99.8962580331,"c":99.9824558786,"v":301423.7754402267,"t":1708725600}
+{"o":99.9824558786,"h":100.403018045,"l":98.9987187595,"c":100.0082348172,"v":293431.9252752727,"t":1708729200}
+{"o":100.0082348172,"h":100.9393558684,"l":99.5555126741,"c":100.711589946,"v":272089.9036488202,"t":1708732800}
+{"o":100.711589946,"h":100.7313637294,"l":98.637636889,"c":98.8767947081,"v":351472.5390198523,"t":1708736400}
+{"o":98.8767947081,"h":100.0141770992,"l":98.6637824594,"c":99.8243062673,"v":215272.8151774952,"t":1708740000}
+{"o":99.8243062673,"h":100.5816187737,"l":99.5652707005,"c":100.3654192485,"v":140750.842913151,"t":1708743600}
+{"o":100.3654192485,"h":101.4265008632,"l":100.3108751788,"c":101.2445424038,"v":149250.1265489711,"t":1708747200}
+{"o":101.2445424038,"h":101.545668511,"l":100.7810930283,"c":101.4376044945,"v":142690.1458984731,"t":1708750800}
+{"o":101.4376044945,"h":101.7030309065,"l":101.1415926724,"c":101.5124757827,"v":182266.7347136299,"t":1708754400}
+{"o":101.5124757827,"h":102.4172028285,"l":101.2908117298,"c":102.3628124954,"v":172573.6166081406,"t":1708758000}
+{"o":102.3628124954,"h":102.5789203723,"l":101.7018442244,"c":101.8229076467,"v":157882.0109942938,"t":1708761600}
+{"o":101.8229076467,"h":102.8882327658,"l":101.6920547402,"c":102.634055704,"v":175281.0333490815,"t":1708765200}
+{"o":102.634055704,"h":102.9468775395,"l":102.2478755382,"c":102.4209998356,"v":130260.6377824274,"t":1708768800}
+{"o":102.4209998356,"h":102.5899562879,"l":102.0189315439,"c":102.2915324497,"v":126408.8891989685,"t":1708772400}
+{"o":102.2915324497,"h":102.7107361153,"l":101.8747180514,"c":102.4251938037,"v":150064.9808681838,"t":1708776000}
+{"o":102.4251938037,"h":102.7374617673,"l":102.190807147,"c":102.4505830025,"v":166932.7653812084,"t":1708779600}
+{"o":102.4505830025,"h":102.5734054385,"l":101.9476704779,"c":102.3194938992,"v":155607.0024364399,"t":1708783200}
+{"o":102.3194938992,"h":102.6221131837,"l":102.09275919,"c":102.1201735665,"v":187531.4657228388,"t":1708786800}
+{"o":102.1201735665,"h":102.8606275265,"l":102.0773422431,"c":102.6938530521,"v":179847.4049954723,"t":1708790400}
+{"o":102.6938530521,"h":104.0081725759,"l":102.598106018,"c":103.6287916586,"v":254847.7664798708,"t":1708794000}
+{"o":103.6287916586,"h":104.0553277344,"l":103.3336137034,"c":103.5213196922,"v":227020.4850085249,"t":1708797600}
+{"o":103.5213196922,"h":104.3193620794,"l":103.4070439253,"c":104.2336926571,"v":167508.6196572195,"t":1708801200}
+{"o":104.2336926571,"h":104.6097326624,"l":103.8884731884,"c":104.2347595274,"v":214435.9628527244,"t":1708804800}
+{"o":104.2347595274,"h":104.7366211729,"l":103.9644496293,"c":104.6280038015,"v":210163.5954870967,"t":1708808400}
+{"o":104.6280038015,"h":104.948883551,"l":104.1617806162,"c":104.2976154767,"v":170855.9727602348,"t":1708812000}
+{"o":104.2976154767,"h":104.5691178284,"l":104.058854388,"c":104.2084196573,"v":220098.8003921502,"t":1708815600}
+{"o":104.2084196573,"h":104.2850330736,"l":103.5799244622,"c":103.8897282034,"v":157834.7419675255,"t":1708819200}
+{"o":103.8897282034,"h":104.1649802076,"l":103.3992004362,"c":103.9217462958,"v":160636.9272320669,"t":1708822800}
+{"o":103.9217462958,"h":104.6324248215,"l":103.2453180237,"c":103.4919036523,"v":220726.0647159237,"t":1708826400}
+{"o":103.4919036523,"h":103.6169086901,"l":102.3817199217,"c":103.5462271849,"v":174590.1087794315,"t":1708830000}
+{"o":103.5462271849,"h":103.61129011,"l":102.9740869021,"c":103.3742932562,"v":155317.8073994479,"t":1708833600}
+{"o":103.3742932562,"h":103.6357686541,"l":102.9343020782,"c":103.4949631183,"v":112473.9407244328,"t":1708837200}
+{"o":103.4949631183,"h":103.8720731207,"l":103.1748060474,"c":103.3673070604,"v":139894.4237778158,"t":1708840800}
+{"o":103.3673070604,"h":103.5091177948,"l":102.9020753246,"c":103.1855614217,"v":132292.6826329316,"t":1708844400}
+{"o":103.1855614217,"h":103.2655447052,"l":102.5643500331,"c":102.6333444102,"v":157348.2448510217,"t":1708848000}
+{"o":102.6333444102,"h":102.8926508515,"l":102.3640657905,"c":102.5951516421,"v":116112.9885826925,"t":1708851600}
+{"o":102.5951516421,"h":102.7598506452,"l":102.2271872828,"c":102.5829425723,"v":112294.4648138743,"t":1708855200}
+{"o":102.5829425723,"h":103.0663832463,"l":102.3640937619,"c":102.9566283609,"v":116085.2562373642,"t":1708858800}
+{"o":102.9566283609,"h":103.2532034657,"l":102.4392576221,"c":103.1636075011,"v":147222.8923073631,"t":1708862400}
+{"o":103.1636075011,"h":103.3017417832,"l":102.632418522,"c":102.7677525152,"v":180397.3979655663,"t":1708866000}
+{"o":102.7677525152,"h":103.7462942172,"l":102.6736343432,"c":103.6254393944,"v":245786.323914668,"t":1708869600}
+{"o":103.6254393944,"h":103.9463501188,"l":102.6319078106,"c":102.9493223211,"v":213653.7527303075,"t":1708873200}
+{"o":102.9493223211,"h":103.3917261138,"l":102.3832007831,"c":102.8270007475,"v":232079.8369701794,"t":1708876800}
+{"o":102.8270007475,"h":103.5829432572,"l":102.7215802837,"c":103.5312218834,"v":217462.4860677387,"t":1708880400}
+{"o":103.5312218834,"h":103.5942604918,"l":102.9475853392,"c":103.3044211143,"v":177812.5444711848,"t":1708884000}
+{"o":103.3044211143,"h":103.8553749252,"l":103.0772646732,"c":103.5429365858,"v":197880.9073888867,"t":1708887600}
+{"o":103.5429365858,"h":104.5755861023,"l":103.4918095016,"c":103.7894582971,"v":309851.4177801767,"t":1708891200}
+{"o":103.7894582971,"h":104.0324226775,"l":103.3210309036,"c":103.6107484555,"v":224415.9168117672,"t":1708894800}
+{"o":103.6107484555,"h":104.1044512082,"l":103.2092434945,"c":103.6853801345,"v":250328.2939221835,"t":1708898400}
+{"o":103.6853801345,"h":103.8280240727,"l":103.2420485761,"c":103.6365974341,"v":164997.24386685,"t":1708902000}
+{"o":103.6365974341,"h":104.1501780917,"l":103.2830247232,"c":104.1125843952,"v":209257.2242076798,"t":1708905600}
+{"o":104.1125843952,"h":104.8551350653,"l":102.829289779,"c":103.5632131753,"v":265944.1156825843,"t":1708909200}
+{"o":103.5632131753,"h":103.6780393741,"l":102.7079184832,"c":102.7205820927,"v":189190.510771946,"t":1708912800}
+{"o":102.7205820927,"h":103.6371723793,"l":102.4020978714,"c":103.6095259422,"v":208735.8292654832,"t":1708916400}
+{"o":103.6095259422,"h":103.8027480826,"l":103.0882622081,"c":103.324674294,"v":185367.8642578195,"t":1708920000}
+{"o":103.324674294,"h":104.2351410555,"l":103.206239063,"c":104.1292973221,"v":186434.5381801813,"t":1708923600}
+{"o":104.1292973221,"h":104.3718621527,"l":103.8889111468,"c":104.3362575928,"v":167664.9948760219,"t":1708927200}
+{"o":104.3362575928,"h":104.4157131083,"l":103.3208540203,"c":103.4374054884,"v":172409.8574366354,"t":1708930800}
+{"o":103.4374054884,"h":104.3083998522,"l":103.3360102557,"c":103.7249193474,"v":178096.2068802742,"t":1708934400}
+{"o":103.7249193474,"h":104.1712883361,"l":101.486039633,"c":101.6452805528,"v":368836.1655823427,"t":1708938000}
+{"o":101.6452805528,"h":102.4903096386,"l":101.5759859333,"c":101.97947924,"v":217417.0467984704,"t":1708941600}
+{"o":101.97947924,"h":102.0604524639,"l":100.7696244584,"c":101.1303030997,"v":263996.2517445374,"t":1708945200}
+{"o":101.1303030997,"h":101.6459515389,"l":100.4496973958,"c":101.5430521581,"v":266606.7399085468,"t":1708948800}
+{"o":101.5430521581,"h":102.2916816819,"l":101.091396048,"c":101.7141964371,"v":313531.4465190204,"t":1708952400}
+{"o":101.7141964371,"h":103.7412063206,"l":101.6626035032,"c":103.6866428425,"v":250096.4706465011,"t":1708956000}
+{"o":103.6866428425,"h":105.2079476293,"l":103.283644662,"c":105.1552523744,"v":496788.6425370993,"t":1708959600}
+{"o":105.1552523744,"h":107.2878862195,"l":104.7470416296,"c":107.0816281994,"v":508099.5160042478,"t":1708963200}
+{"o":107.0816281994,"h":109.9840417993,"l":107.004652211,"c":109.7972399348,"v":479151.0037926284,"t":1708966800}
+{"o":109.7972399348,"h":110.453073171,"l":108.9851848108,"c":109.4935784235,"v":522776.2221273804,"t":1708970400}
+{"o":109.4935784235,"h":110.1579434912,"l":108.5892760686,"c":109.9432350839,"v":440818.2982660409,"t":1708974000}
+{"o":109.9432350839,"h":110.6395632467,"l":108.8183425111,"c":109.3959618799,"v":429282.1879470152,"t":1708977600}
+{"o":109.3959618799,"h":109.4549984943,"l":108.648018982,"c":109.1723359889,"v":271315.7595466936,"t":1708981200}
+{"o":109.1723359889,"h":111.0093819545,"l":109.0573437945,"c":109.9566866529,"v":362157.7340358227,"t":1708984800}
+{"o":109.9566866529,"h":110.4690376349,"l":109.6324577225,"c":110.1427112704,"v":259223.1771760684,"t":1708988400}
+{"o":110.1427112704,"h":111.2217693024,"l":109.4053134358,"c":110.978169871,"v":355004.7831364438,"t":1708992000}
+{"o":110.978169871,"h":112.5020582775,"l":110.7782362535,"c":110.9585923583,"v":520320.330217295,"t":1708995600}
+{"o":110.9585923583,"h":112.1330720103,"l":110.0799938128,"c":111.4339695495,"v":698839.1945740271,"t":1708999200}
+{"o":111.4339695495,"h":112.3692132459,"l":110.3516420563,"c":110.4147829897,"v":475921.4181819215,"t":1709002800}
+{"o":110.4147829897,"h":110.8016732969,"l":109.3740433741,"c":109.5323009185,"v":470229.4805541687,"t":1709006400}
+{"o":109.5323009185,"h":110.6046427326,"l":109.3661994679,"c":110.4700985865,"v":278098.2722186363,"t":1709010000}
+{"o":110.4700985865,"h":111.6238764485,"l":110.4484222997,"c":111.4935336817,"v":282652.2430998138,"t":1709013600}
+{"o":111.4935336817,"h":111.6594804857,"l":110.3905346669,"c":110.6515652067,"v":278526.7805666091,"t":1709017200}
+{"o":110.6515652067,"h":111.9698333587,"l":110.6280862103,"c":111.2906401207,"v":229837.8705577406,"t":1709020800}
+{"o":111.2906401207,"h":111.8756843993,"l":111.1559095731,"c":111.590277193,"v":284207.6678047567,"t":1709024400}
+{"o":111.590277193,"h":112.3371346716,"l":111.1209214327,"c":112.0560367211,"v":262506.6417692588,"t":1709028000}
+{"o":112.0560367211,"h":112.1446703526,"l":110.7992724012,"c":111.6824578794,"v":275118.8852578119,"t":1709031600}
+{"o":111.6824578794,"h":112.0228662505,"l":110.280238736,"c":110.2866353967,"v":347404.0628131284,"t":1709035200}
+{"o":110.2866353967,"h":110.8004214362,"l":109.3746115029,"c":110.5150408636,"v":382958.2418454607,"t":1709038800}
+{"o":110.5150408636,"h":110.6387886359,"l":108.7470757102,"c":109.421813839,"v":418653.4721217006,"t":1709042400}
+{"o":109.421813839,"h":109.7373214464,"l":106.5273258501,"c":107.002325333,"v":607850.2139237627,"t":1709046000}
+{"o":107.002325333,"h":107.9621876169,"l":105.4367730618,"c":107.0719904353,"v":562758.2136653895,"t":1709049600}
+{"o":107.0719904353,"h":107.6890232414,"l":106.7606273512,"c":107.3818386197,"v":395161.3815253659,"t":1709053200}
+{"o":107.3818386197,"h":107.9091130334,"l":107.12332952,"c":107.4448991022,"v":274109.9644292843,"t":1709056800}
+{"o":107.4448991022,"h":108.66115975,"l":107.2146234271,"c":108.5960696295,"v":489848.5133573385,"t":1709060400}
+{"o":108.5960696295,"h":109.0512877754,"l":107.8075766386,"c":109.0201364536,"v":356620.6739051917,"t":1709064000}
+{"o":109.0201364536,"h":109.601667577,"l":108.5690225148,"c":109.1694628758,"v":276566.206173442,"t":1709067600}
+{"o":109.1694628758,"h":109.5168566099,"l":108.5251661726,"c":108.6881648698,"v":245078.6082270478,"t":1709071200}
+{"o":108.6881648698,"h":108.8462666247,"l":108.0185500215,"c":108.6032027954,"v":206034.9131368959,"t":1709074800}
+{"o":108.6032027954,"h":109.8569161989,"l":108.1835331624,"c":108.8587900802,"v":321957.9958710076,"t":1709078400}
+{"o":108.8587900802,"h":109.0746085233,"l":107.5660093462,"c":108.2705183364,"v":300759.4214628405,"t":1709082000}
+{"o":108.2705183364,"h":108.5157478116,"l":107.9496866494,"c":108.2326214702,"v":276296.7976578685,"t":1709085600}
+{"o":108.2326214702,"h":108.2745004248,"l":107.5214888788,"c":107.8290998916,"v":223036.4679903611,"t":1709089200}
+{"o":107.8290998916,"h":109.0572980441,"l":107.7837187855,"c":108.97855572,"v":377859.1711617445,"t":1709092800}
+{"o":108.97855572,"h":109.4031966128,"l":108.773037194,"c":108.9221057198,"v":184987.1546255705,"t":1709096400}
+{"o":108.9221057198,"h":109.295615677,"l":108.5999110316,"c":109.0077098136,"v":190811.4763576373,"t":1709100000}
+{"o":109.0077098136,"h":110.3800553434,"l":108.8734538569,"c":110.2921218384,"v":230529.9618434938,"t":1709103600}
+{"o":110.2921218384,"h":110.9987039002,"l":109.4630723601,"c":110.6435975561,"v":444246.4239166141,"t":1709107200}
+{"o":110.6435975561,"h":112.2497673138,"l":109.7108104883,"c":112.153387705,"v":524007.7845462949,"t":1709110800}
+{"o":112.153387705,"h":114.5838981355,"l":111.2690458638,"c":114.4237829423,"v":654840.3009942566,"t":1709114400}
+{"o":114.4237829423,"h":115.1567498336,"l":110.6434893212,"c":111.6801200449,"v":691189.7966186897,"t":1709118000}
+{"o":111.6801200449,"h":112.7137635671,"l":110.9922997202,"c":111.5959332435,"v":552627.1558503046,"t":1709121600}
+{"o":111.5959332435,"h":113.4301191161,"l":111.1662052646,"c":113.1611342669,"v":688774.5307419454,"t":1709125200}
+{"o":113.1611342669,"h":113.5098376004,"l":110.7965947851,"c":112.1560377203,"v":708837.3746578627,"t":1709128800}
+{"o":112.1560377203,"h":113.5000725032,"l":111.0206533688,"c":113.289153693,"v":607617.6247367291,"t":1709132400}
+{"o":113.289153693,"h":116.799487619,"l":113.2198931934,"c":116.4481933966,"v":857249.0272402132,"t":1709136000}
+{"o":116.4481933966,"h":117.2000074502,"l":109.6032278983,"c":114.7826148161,"v":1357103.044786111,"t":1709139600}
+{"o":114.7826148161,"h":114.8905819014,"l":108.9105958304,"c":113.3036210367,"v":1164686.0689808107,"t":1709143200}
+{"o":113.3036210367,"h":114.1847071288,"l":111.4068317092,"c":111.5863013636,"v":624269.5495865402,"t":1709146800}
+{"o":111.5863013636,"h":112.9288675426,"l":110.4216978722,"c":112.3906603761,"v":537007.7395448119,"t":1709150400}
+{"o":112.3906603761,"h":116.5042725579,"l":111.5945105448,"c":116.2446372749,"v":582292.7422399307,"t":1709154000}
+{"o":116.2446372749,"h":117.9984706653,"l":115.6855127741,"c":116.0496646662,"v":672135.6064498546,"t":1709157600}
+{"o":116.0496646662,"h":119.2945374133,"l":116.048076479,"c":119.2694981678,"v":640648.3785294625,"t":1709161200}
+{"o":119.2694981678,"h":122.7008245856,"l":117.594806507,"c":122.7008245856,"v":963193.405395944,"t":1709164800}
+{"o":122.7008245856,"h":124.3931360608,"l":121.1275855168,"c":123.8644132062,"v":644352.6402363431,"t":1709168400}
+{"o":123.8644132062,"h":124.6087870222,"l":121.5609756386,"c":121.6936570646,"v":580657.2739499402,"t":1709172000}
+{"o":121.6936570646,"h":124.2286627973,"l":121.1824993739,"c":123.6939784899,"v":525998.2869818704,"t":1709175600}
+{"o":123.6939784899,"h":124.8437087181,"l":122.4941706121,"c":123.0884391548,"v":472488.9540191619,"t":1709179200}
+{"o":123.0884391548,"h":125.9370610615,"l":122.5716754142,"c":124.1177128502,"v":528374.4918409657,"t":1709182800}
+{"o":124.1177128502,"h":125.1786599065,"l":122.7508234991,"c":123.6822653728,"v":462900.729974615,"t":1709186400}
+{"o":123.6822653728,"h":126.1782600292,"l":122.3799194131,"c":125.7098702224,"v":401337.0813565883,"t":1709190000}
+{"o":125.7098702224,"h":132.4785019984,"l":125.3869622674,"c":131.7691104106,"v":763672.4837582876,"t":1709193600}
+{"o":131.7691104106,"h":133.0819094198,"l":128.5004537086,"c":129.2380062441,"v":548223.9718273976,"t":1709197200}
+{"o":129.2380062441,"h":129.3722277443,"l":128.1266687325,"c":128.9486840582,"v":382139.2254038145,"t":1709200800}
+{"o":128.9486840582,"h":130.9961470038,"l":128.394759762,"c":129.3921448842,"v":402911.3908545178,"t":1709204400}
+{"o":129.3921448842,"h":130.8022771255,"l":127.4848392038,"c":129.3737821269,"v":477545.2479914916,"t":1709208000}
+{"o":129.3737821269,"h":134.2368057562,"l":129.3085455544,"c":133.016273449,"v":566619.9452585317,"t":1709211600}
+{"o":133.016273449,"h":134.885071149,"l":131.1798176558,"c":131.8504609059,"v":726619.0250548775,"t":1709215200}
+{"o":131.8504609059,"h":132.9107019879,"l":130.7993230314,"c":132.5677128965,"v":499560.6842844874,"t":1709218800}
+{"o":132.5677128965,"h":133.2719636311,"l":127.5919581764,"c":130.7782295662,"v":674495.5063000483,"t":1709222400}
+{"o":130.7782295662,"h":132.1689534427,"l":126.6542047179,"c":128.6468589387,"v":730818.7440273195,"t":1709226000}
+{"o":128.6468589387,"h":129.9419529903,"l":126.5902562838,"c":127.8284478957,"v":559428.6222759432,"t":1709229600}
+{"o":127.8284478957,"h":130.6266018951,"l":127.2313792036,"c":130.4366900625,"v":336399.5853232911,"t":1709233200}
+{"o":130.4366900625,"h":132.276069335,"l":130.2707535646,"c":130.8793327094,"v":349239.3110493774,"t":1709236800}
+{"o":130.8793327094,"h":130.8793327094,"l":125.0594787481,"c":128.0530420985,"v":682608.2496109799,"t":1709240400}
+{"o":128.0530420985,"h":128.3984393796,"l":122.9763281599,"c":123.9162168674,"v":617358.7599791924,"t":1709244000}
+{"o":123.9162168674,"h":126.6516264741,"l":123.8685508742,"c":125.8886865168,"v":483356.3180485984,"t":1709247600}
+{"o":125.8886865168,"h":133.0744464144,"l":125.8883779917,"c":132.9711713403,"v":676940.3982774842,"t":1709251200}
+{"o":132.9711713403,"h":137.2935101387,"l":131.7029031547,"c":135.9098931453,"v":810946.3006317079,"t":1709254800}
+{"o":135.9098931453,"h":136.7936381552,"l":132.5229320343,"c":134.1561884631,"v":698516.8088882675,"t":1709258400}
+{"o":134.1561884631,"h":136.5508624485,"l":133.7993134046,"c":134.2035406481,"v":638207.251237153,"t":1709262000}
+{"o":134.2035406481,"h":137.7639064844,"l":134.0382387682,"c":137.671218081,"v":577893.9614853954,"t":1709265600}
+{"o":137.671218081,"h":138.1651784679,"l":133.789331502,"c":134.28616554,"v":442781.2958888909,"t":1709269200}
+{"o":134.28616554,"h":135.438554586,"l":132.9517933996,"c":133.6782120139,"v":345572.4669971509,"t":1709272800}
+{"o":133.6782120139,"h":134.4841099897,"l":131.8799043625,"c":132.1403719877,"v":394792.1637760567,"t":1709276400}
+{"o":132.1403719877,"h":133.4806971011,"l":131.1987893937,"c":132.5773882278,"v":426994.6252903646,"t":1709280000}
+{"o":132.5773882278,"h":134.5485599234,"l":132.4375910954,"c":134.2532164006,"v":345820.0107788043,"t":1709283600}
+{"o":134.2532164006,"h":135.2208629648,"l":133.5519306838,"c":134.4171816215,"v":383486.4374437816,"t":1709287200}
+{"o":134.4171816215,"h":135.6931788316,"l":133.7158220925,"c":135.6580299631,"v":439808.5068495686,"t":1709290800}
+{"o":135.6580299631,"h":135.6580299631,"l":133.9764342795,"c":134.5337907063,"v":423968.5454576127,"t":1709294400}
+{"o":134.5337907063,"h":135.2344549004,"l":133.678812437,"c":135.1397409107,"v":455891.3057134902,"t":1709298000}
+{"o":135.1397409107,"h":135.2123186545,"l":131.6726210798,"c":133.1283918288,"v":580821.6656949663,"t":1709301600}
+{"o":133.1283918288,"h":133.744702448,"l":130.4521237994,"c":131.4091573519,"v":707750.9544026138,"t":1709305200}
+{"o":131.4091573519,"h":131.7664135486,"l":129.7427341714,"c":129.7819767374,"v":546655.7366630282,"t":1709308800}
+{"o":129.7819767374,"h":133.1069752421,"l":129.6796581805,"c":132.1989221205,"v":602207.5160765181,"t":1709312400}
+{"o":132.1989221205,"h":133.6108714473,"l":130.9430913336,"c":133.0969538875,"v":528415.5049136622,"t":1709316000}
+{"o":133.0969538875,"h":133.5262196449,"l":130.323969543,"c":131.2436677429,"v":462485.5814230241,"t":1709319600}
+{"o":131.2436677429,"h":132.1468083859,"l":130.1663894153,"c":132.076723216,"v":557263.8348401265,"t":1709323200}
+{"o":132.076723216,"h":132.076723216,"l":130.1652246226,"c":131.1461032549,"v":492524.7880089484,"t":1709326800}
+{"o":131.1461032549,"h":131.9787541392,"l":130.2430443918,"c":130.9627705205,"v":499409.077382443,"t":1709330400}
+{"o":130.9627705205,"h":131.9088900798,"l":129.7024687437,"c":129.811359075,"v":446520.8385261065,"t":1709334000}
+{"o":129.811359075,"h":131.8744005583,"l":129.6120292211,"c":130.697327692,"v":678307.9071687927,"t":1709337600}
+{"o":130.697327692,"h":130.697327692,"l":127.5274509455,"c":129.3694271191,"v":753186.6283908159,"t":1709341200}
+{"o":129.3694271191,"h":130.3604859598,"l":128.8637813332,"c":130.1014867874,"v":389070.6614507145,"t":1709344800}
+{"o":130.1014867874,"h":130.5467259019,"l":129.4614414121,"c":130.4087203214,"v":429475.8098412455,"t":1709348400}
+{"o":130.4087203214,"h":131.0299861247,"l":129.5407060274,"c":129.6474004775,"v":290509.0801550053,"t":1709352000}
+{"o":129.6474004775,"h":129.8447322803,"l":128.2232341568,"c":128.6781017608,"v":353434.0096727748,"t":1709355600}
+{"o":128.6781017608,"h":129.8483778816,"l":128.2755609015,"c":129.4807409056,"v":291744.6125337008,"t":1709359200}
+{"o":129.4807409056,"h":129.569926287,"l":128.3476217408,"c":129.4786904153,"v":335334.6467246246,"t":1709362800}
+{"o":129.4786904153,"h":130.822641547,"l":128.1693117096,"c":130.137478972,"v":483776.814093018,"t":1709366400}
+{"o":130.137478972,"h":130.7759528653,"l":127.6840968636,"c":128.8699890745,"v":535042.2321704545,"t":1709370000}
+{"o":128.8699890745,"h":130.2939524743,"l":128.3383449537,"c":128.6203035158,"v":326938.8691551251,"t":1709373600}
+{"o":128.6203035158,"h":129.6232548435,"l":128.5817738007,"c":129.1120890682,"v":283957.9604990737,"t":1709377200}
+{"o":129.1120890682,"h":130.5229521126,"l":128.8748929244,"c":130.0321042386,"v":317664.4783225508,"t":1709380800}
+{"o":130.0321042386,"h":130.7602562844,"l":129.1372294202,"c":129.6592280717,"v":378456.3058962739,"t":1709384400}
+{"o":129.6592280717,"h":129.7022586862,"l":127.7159366181,"c":128.7750700571,"v":553787.2324477123,"t":1709388000}
+{"o":128.7750700571,"h":129.1925151702,"l":127.8461253753,"c":128.2601828076,"v":436759.5715865457,"t":1709391600}
+{"o":128.2601828076,"h":129.0150104938,"l":127.7567205368,"c":128.6196971164,"v":447867.8362530912,"t":1709395200}
+{"o":128.6196971164,"h":129.0591751923,"l":128.0930100787,"c":128.2938708972,"v":336138.8552327302,"t":1709398800}
+{"o":128.2938708972,"h":130.0329215833,"l":128.1983529859,"c":129.943956314,"v":368734.6147150073,"t":1709402400}
+{"o":129.943956314,"h":131.0954635901,"l":129.8233688186,"c":130.9549285939,"v":390617.5073380782,"t":1709406000}
+{"o":130.9549285939,"h":131.6810856135,"l":128.7763442928,"c":129.4888542065,"v":484640.7489346198,"t":1709409600}
+{"o":129.4888542065,"h":130.0400748128,"l":128.7989005559,"c":129.1253244821,"v":386255.7495975189,"t":1709413200}
+{"o":129.1253244821,"h":129.6288109187,"l":128.5195936301,"c":128.6013920953,"v":444835.9478018488,"t":1709416800}
+{"o":128.6013920953,"h":130.4223705027,"l":128.580308954,"c":130.3912675699,"v":495385.5524394881,"t":1709420400}
+{"o":130.3912675699,"h":130.6053657995,"l":129.0675066696,"c":129.1640868318,"v":741097.2213705446,"t":1709424000}
+{"o":129.1640868318,"h":130.9915176309,"l":128.7187715455,"c":130.3757587509,"v":625318.6134305835,"t":1709427600}
+{"o":130.3757587509,"h":130.6215398297,"l":128.601103398,"c":129.4618758404,"v":475794.6118146378,"t":1709431200}
+{"o":129.4618758404,"h":130.6473144695,"l":129.2848491675,"c":130.4466462468,"v":404709.2340125948,"t":1709434800}
+{"o":130.4466462468,"h":130.8617012314,"l":129.9468409261,"c":130.5324476097,"v":512921.572394304,"t":1709438400}
+{"o":130.5324476097,"h":130.6379929453,"l":129.6201502253,"c":129.8765071912,"v":496476.6004515099,"t":1709442000}
+{"o":129.8765071912,"h":130.5492493818,"l":128.7399754415,"c":129.48073614,"v":459778.4906337422,"t":1709445600}
+{"o":129.48073614,"h":129.7934500757,"l":125.0414565562,"c":127.0866641423,"v":883063.3040086249,"t":1709449200}
+{"o":127.0866641423,"h":127.7583993851,"l":125.552050902,"c":127.0874528791,"v":681524.3386151796,"t":1709452800}
+{"o":127.0874528791,"h":131.5127064167,"l":126.8225875947,"c":130.1350466486,"v":531593.2963031344,"t":1709456400}
+{"o":130.1350466486,"h":130.7176358772,"l":129.1827852262,"c":129.3640999446,"v":443265.3795558406,"t":1709460000}
+{"o":129.3640999446,"h":129.9617189208,"l":128.9897230304,"c":129.0266740788,"v":433394.6509838646,"t":1709463600}
+{"o":129.0266740788,"h":129.3634297537,"l":127.8062263347,"c":128.4911988671,"v":688834.4671393782,"t":1709467200}
+{"o":128.4911988671,"h":129.2393071917,"l":128.3407159739,"c":128.946243893,"v":480431.8232512995,"t":1709470800}
+{"o":128.946243893,"h":129.9498983552,"l":128.4853004441,"c":128.9975537641,"v":663812.8240886778,"t":1709474400}
+{"o":128.9975537641,"h":129.8533492707,"l":128.9342496226,"c":129.6312643702,"v":577778.7277621824,"t":1709478000}
+{"o":129.6312643702,"h":130.6108602267,"l":129.082488251,"c":130.5684088801,"v":572877.9820911965,"t":1709481600}
+{"o":130.5684088801,"h":131.2813455544,"l":130.0282483058,"c":130.6603043288,"v":620180.8108210635,"t":1709485200}
+{"o":130.6603043288,"h":131.4273809723,"l":130.2921432153,"c":130.8140904456,"v":631202.8165468944,"t":1709488800}
+{"o":130.8140904456,"h":131.2204040952,"l":130.0658303353,"c":130.3560605777,"v":597809.3855480028,"t":1709492400}
+{"o":130.3560605777,"h":130.7136933377,"l":129.7753899051,"c":129.9211497403,"v":576023.0876075038,"t":1709496000}
+{"o":129.9211497403,"h":130.5053457043,"l":129.72069394,"c":130.365240023,"v":481571.7181490664,"t":1709499600}
+{"o":130.365240023,"h":132.218256596,"l":129.9458955147,"c":131.068774069,"v":718147.4863590054,"t":1709503200}
+{"o":131.068774069,"h":131.4276950587,"l":129.7269644593,"c":130.3229792567,"v":702255.5175813818,"t":1709506800}
+{"o":130.3229792567,"h":133.1471613155,"l":129.4963340976,"c":131.0060622062,"v":975423.2212603351,"t":1709510400}
+{"o":131.0060622062,"h":131.4531278317,"l":129.7495170605,"c":130.3658829222,"v":843415.2493179198,"t":1709514000}
+{"o":130.3658829222,"h":130.6939945145,"l":129.2973630227,"c":130.2761508094,"v":655714.105352588,"t":1709517600}
+{"o":130.2761508094,"h":130.3558771804,"l":128.6558149967,"c":129.1845132384,"v":517112.9931016169,"t":1709521200}
+{"o":129.1845132384,"h":130.1284521147,"l":128.6944041176,"c":129.8899498335,"v":445974.5160897336,"t":1709524800}
+{"o":129.8899498335,"h":130.0668772797,"l":128.9512405626,"c":129.0829920591,"v":436219.2772871929,"t":1709528400}
+{"o":129.0829920591,"h":129.5810067272,"l":128.8048885443,"c":129.4006320621,"v":396891.2041701877,"t":1709532000}
+{"o":129.4006320621,"h":129.8004092278,"l":128.9096972455,"c":129.7598275313,"v":434673.2262918256,"t":1709535600}
+{"o":129.7598275313,"h":132.4843031822,"l":129.6133485454,"c":132.070328064,"v":673845.6731729178,"t":1709539200}
+{"o":132.070328064,"h":135.1479766172,"l":131.0661486887,"c":134.5430533634,"v":658621.6150583803,"t":1709542800}
+{"o":134.5430533634,"h":134.6549650573,"l":130.726152991,"c":131.7876278771,"v":803181.5159240805,"t":1709546400}
+{"o":131.7876278771,"h":133.0862613862,"l":130.9348134984,"c":132.7282927347,"v":504451.6466560452,"t":1709550000}
+{"o":132.7282927347,"h":133.8888244302,"l":131.9330816656,"c":132.9079723631,"v":556750.5626772571,"t":1709553600}
+{"o":132.9079723631,"h":133.5158799894,"l":130.4513473252,"c":130.9936132658,"v":624832.4543355814,"t":1709557200}
+{"o":130.9936132658,"h":132.5141473411,"l":129.7557259191,"c":132.1525616244,"v":851929.3296340761,"t":1709560800}
+{"o":132.1525616244,"h":133.2561928116,"l":131.4942731093,"c":131.7694231626,"v":806795.4263233579,"t":1709564400}
+{"o":131.7694231626,"h":131.9836999456,"l":129.3400639022,"c":129.6407406198,"v":884772.0117096793,"t":1709568000}
+{"o":129.6407406198,"h":130.8405888404,"l":127.4448234728,"c":127.6146198676,"v":1230572.7063576127,"t":1709571600}
+{"o":127.6146198676,"h":130.1589947195,"l":127.5257801616,"c":130.1589947195,"v":1396733.1961008327,"t":1709575200}
+{"o":130.1589947195,"h":130.5916854592,"l":128.8240585937,"c":129.7220065059,"v":864509.657317534,"t":1709578800}
+{"o":129.7220065059,"h":129.9147024551,"l":128.9515050677,"c":129.6527003518,"v":763253.4295499149,"t":1709582400}
+{"o":129.6527003518,"h":130.5267114688,"l":128.3641818549,"c":130.5211959046,"v":667010.9081901534,"t":1709586000}
+{"o":130.5211959046,"h":131.1492751622,"l":129.84763126,"c":130.8787158603,"v":531369.8786430523,"t":1709589600}
+{"o":130.8787158603,"h":133.4437187947,"l":130.6949972722,"c":133.333959119,"v":829259.6600781638,"t":1709593200}
+{"o":133.333959119,"h":133.4584098178,"l":131.7153964835,"c":131.956116621,"v":743015.8854626456,"t":1709596800}
+{"o":131.956116621,"h":132.9045027848,"l":131.2524788705,"c":132.4018773822,"v":714102.5726997553,"t":1709600400}
+{"o":132.4018773822,"h":132.4943409784,"l":129.4540702084,"c":130.0819550103,"v":649650.5888170846,"t":1709604000}
+{"o":130.0819550103,"h":130.4785894867,"l":129.3670245043,"c":130.2305651436,"v":473089.277621449,"t":1709607600}
+{"o":130.2305651436,"h":132.2813238746,"l":129.2561583021,"c":129.8148026174,"v":765304.0037245794,"t":1709611200}
+{"o":129.8148026174,"h":132.7467968731,"l":127.709853288,"c":132.6394971829,"v":867812.2848084399,"t":1709614800}
+{"o":132.6394971829,"h":132.673146836,"l":130.9948686341,"c":131.8751781997,"v":640419.7297604411,"t":1709618400}
+{"o":131.8751781997,"h":132.0753604534,"l":129.4966830814,"c":129.5377749043,"v":539125.3248157708,"t":1709622000}
+{"o":129.5377749043,"h":130.5603858809,"l":129.0004656635,"c":130.1197832306,"v":693236.2030785565,"t":1709625600}
+{"o":130.1197832306,"h":130.702686598,"l":129.2721032986,"c":130.0947537309,"v":477455.1311613783,"t":1709629200}
+{"o":130.0947537309,"h":132.1188461315,"l":129.8923333684,"c":131.4828999224,"v":951023.5335323875,"t":1709632800}
+{"o":131.4828999224,"h":132.1064559259,"l":130.6137378698,"c":130.6862103592,"v":606484.1349321303,"t":1709636400}
+{"o":130.6862103592,"h":132.5634596195,"l":130.6862103592,"c":132.2041758421,"v":728946.5973085535,"t":1709640000}
+{"o":132.2041758421,"h":133.0688376295,"l":131.5197008375,"c":132.7246237068,"v":799465.7771557503,"t":1709643600}
+{"o":132.7246237068,"h":138.7127033269,"l":131.7411871031,"c":137.1236135523,"v":1262209.5791478597,"t":1709647200}
+{"o":137.1236135523,"h":142.8882388773,"l":135.5022677631,"c":139.2258406876,"v":1454685.5012375619,"t":1709650800}
+{"o":139.2258406876,"h":140.4790999613,"l":131.7271377655,"c":133.0539729826,"v":1318567.727546721,"t":1709654400}
+{"o":133.0539729826,"h":135.5420762071,"l":128.6722662464,"c":135.0642096487,"v":1064608.5905401891,"t":1709658000}
+{"o":135.0642096487,"h":135.0642096487,"l":130.7417536356,"c":131.1483151452,"v":806716.4770588292,"t":1709661600}
+{"o":131.1483151452,"h":132.7179995529,"l":117.930431124,"c":119.4105379062,"v":1352980.7280502459,"t":1709665200}
+{"o":119.4105379062,"h":123.6159353888,"l":117.1194846652,"c":118.5982192683,"v":1727493.6715647685,"t":1709668800}
+{"o":118.5982192683,"h":125.0131897063,"l":118.3938723251,"c":121.3626039783,"v":1256870.0734343848,"t":1709672400}
+{"o":121.3626039783,"h":122.0443662133,"l":118.4014867143,"c":121.968573069,"v":957681.8754324049,"t":1709676000}
+{"o":121.968573069,"h":127.4523036449,"l":121.4832749304,"c":125.5102369266,"v":824373.3554306435,"t":1709679600}
+{"o":125.5102369266,"h":127.0608664395,"l":123.5262223149,"c":123.815843412,"v":778898.2887693369,"t":1709683200}
+{"o":123.815843412,"h":125.0462381998,"l":122.0833318891,"c":122.3686014911,"v":600110.2820330068,"t":1709686800}
+{"o":122.3686014911,"h":123.0472786572,"l":120.3725989981,"c":120.4012507859,"v":583604.9246989263,"t":1709690400}
+{"o":120.4012507859,"h":122.8731470622,"l":120.3356602259,"c":122.5910529311,"v":502217.9025011546,"t":1709694000}
+{"o":122.5910529311,"h":126.3015148893,"l":122.5609324146,"c":126.066321063,"v":565106.7023485986,"t":1709697600}
+{"o":126.066321063,"h":129.9043393695,"l":125.2168145091,"c":129.768949798,"v":802531.5976222851,"t":1709701200}
+{"o":129.768949798,"h":132.9816584863,"l":129.4219179416,"c":132.233355494,"v":849877.3540541069,"t":1709704800}
+{"o":132.233355494,"h":133.5170298518,"l":131.1580966195,"c":133.3541228985,"v":716253.4754439509,"t":1709708400}
+{"o":133.3541228985,"h":135.0558508959,"l":132.125598422,"c":132.4218211781,"v":781749.2991707617,"t":1709712000}
+{"o":132.4218211781,"h":133.0884283936,"l":129.388061624,"c":129.4523287311,"v":667710.4640049449,"t":1709715600}
+{"o":129.4523287311,"h":131.6478635953,"l":129.4523287311,"c":131.0673384473,"v":824049.374223284,"t":1709719200}
+{"o":131.0673384473,"h":133.1192591064,"l":130.7747119046,"c":132.0743059077,"v":894690.9078924017,"t":1709722800}
+{"o":132.0743059077,"h":132.3893890559,"l":127.539671661,"c":128.4076513751,"v":833161.6003259103,"t":1709726400}
+{"o":128.4076513751,"h":129.0568220622,"l":126.6244248547,"c":128.1160299692,"v":842620.4077909589,"t":1709730000}
+{"o":128.1160299692,"h":129.6738362744,"l":126.5885131564,"c":127.4886744619,"v":915974.1515384922,"t":1709733600}
+{"o":127.4886744619,"h":128.9832442527,"l":125.6359687694,"c":128.4258886573,"v":821203.7580343098,"t":1709737200}
+{"o":128.4258886573,"h":129.8027157215,"l":128.2317901986,"c":129.5451657972,"v":895028.4934715364,"t":1709740800}
+{"o":129.5451657972,"h":130.6238590795,"l":128.5438585831,"c":130.1973035442,"v":817908.9547464428,"t":1709744400}
+{"o":130.1973035442,"h":130.6011456311,"l":128.7554402086,"c":130.4392652988,"v":802913.9375853839,"t":1709748000}
+{"o":130.4392652988,"h":132.3571912651,"l":129.7188304552,"c":131.1499412895,"v":867318.0383632568,"t":1709751600}
+{"o":131.1499412895,"h":131.9201524353,"l":130.447064874,"c":131.708498511,"v":797523.0578912522,"t":1709755200}
+{"o":131.708498511,"h":132.6703441251,"l":130.7733214626,"c":132.4230872588,"v":747680.9476575669,"t":1709758800}
+{"o":132.4230872588,"h":132.458664644,"l":130.4586745168,"c":130.9127236721,"v":912724.3441962323,"t":1709762400}
+{"o":130.9127236721,"h":132.3244370886,"l":130.4776466438,"c":130.9746483393,"v":794196.4837215143,"t":1709766000}
+{"o":130.9746483393,"h":135.0350822194,"l":130.799539886,"c":134.7363763079,"v":944568.452993558,"t":1709769600}
+{"o":134.7363763079,"h":137.4871120042,"l":132.70267073,"c":137.3665893918,"v":1156879.0422570263,"t":1709773200}
+{"o":137.3665893918,"h":140.9690057328,"l":136.3988809836,"c":140.8775224534,"v":1199383.2055440994,"t":1709776800}
+{"o":140.8775224534,"h":141.7098618265,"l":138.0524424409,"c":138.3505886026,"v":1065192.6567157938,"t":1709780400}
+{"o":138.3505886026,"h":140.1508657129,"l":137.723188318,"c":138.2128290129,"v":884152.6624199213,"t":1709784000}
+{"o":138.2128290129,"h":139.8504324639,"l":136.2692282725,"c":137.4859910393,"v":846103.5185708968,"t":1709787600}
+{"o":137.4859910393,"h":139.1342615307,"l":136.0948956683,"c":139.1226843501,"v":603346.7882827665,"t":1709791200}
+{"o":139.1226843501,"h":139.8850226405,"l":137.5244847663,"c":138.441736835,"v":574109.328552279,"t":1709794800}
+{"o":138.441736835,"h":141.3621356046,"l":138.3098164173,"c":141.0282030891,"v":696200.5270407905,"t":1709798400}
+{"o":141.0282030891,"h":141.9271023212,"l":139.9244333368,"c":140.074817175,"v":567824.1083144011,"t":1709802000}
+{"o":140.074817175,"h":141.0044800311,"l":139.0185227663,"c":139.1007780617,"v":525546.1978962197,"t":1709805600}
+{"o":139.1007780617,"h":144.403880971,"l":138.4509131329,"c":140.4917766406,"v":924293.2199113165,"t":1709809200}
+{"o":140.4917766406,"h":143.6978896466,"l":139.4286545051,"c":142.9595454733,"v":699389.9742328619,"t":1709812800}
+{"o":142.9595454733,"h":145.2730050657,"l":141.8037349081,"c":144.8681338397,"v":670763.5191144218,"t":1709816400}
+{"o":144.8681338397,"h":149.1993048783,"l":144.0514262359,"c":148.379830032,"v":904375.0193507852,"t":1709820000}
+{"o":148.379830032,"h":149.2642705282,"l":145.5169735665,"c":146.295437959,"v":748313.3133319898,"t":1709823600}
+{"o":146.295437959,"h":147.9132311324,"l":146.0598545786,"c":147.4960960199,"v":742312.9794935799,"t":1709827200}
+{"o":147.4960960199,"h":147.7386842839,"l":146.6275192242,"c":146.9307626936,"v":828199.7234504821,"t":1709830800}
+{"o":146.9307626936,"h":148.7180353773,"l":144.8558648001,"c":148.629441664,"v":1057942.3172745844,"t":1709834400}
+{"o":148.629441664,"h":149.4864903342,"l":147.5652844575,"c":149.0515917561,"v":935596.3444941865,"t":1709838000}
+{"o":149.0515917561,"h":149.3390591268,"l":146.8725075318,"c":147.1108457908,"v":927447.736356186,"t":1709841600}
+{"o":147.1108457908,"h":147.3086208895,"l":144.829593028,"c":145.671276819,"v":900619.7294239156,"t":1709845200}
+{"o":145.671276819,"h":146.4208384422,"l":144.6769574294,"c":145.1277441761,"v":786205.7158519145,"t":1709848800}
+{"o":145.1277441761,"h":145.8736001241,"l":143.8968138937,"c":144.1318829963,"v":537179.9800438535,"t":1709852400}
+{"o":144.1318829963,"h":146.4161343782,"l":144.0401495323,"c":145.8279183098,"v":730232.0109580458,"t":1709856000}
+{"o":145.8279183098,"h":146.7678260297,"l":143.5409921831,"c":144.9089494166,"v":673613.689388116,"t":1709859600}
+{"o":144.9089494166,"h":146.211454658,"l":144.770631675,"c":145.3161432942,"v":681095.4839811381,"t":1709863200}
+{"o":145.3161432942,"h":145.4565361373,"l":144.1257162658,"c":144.6256949088,"v":649357.9953838759,"t":1709866800}
+{"o":144.6256949088,"h":145.1222750371,"l":143.2006010186,"c":144.5132167161,"v":592154.9151726292,"t":1709870400}
+{"o":144.5132167161,"h":144.7761824105,"l":142.4142041965,"c":143.0474159313,"v":517333.9066034671,"t":1709874000}
+{"o":143.0474159313,"h":145.4266708875,"l":142.4974177543,"c":145.3392550499,"v":584145.2451047782,"t":1709877600}
+{"o":145.3392550499,"h":145.9015489669,"l":144.7442817605,"c":144.9590599523,"v":486652.4619473437,"t":1709881200}
+{"o":144.9590599523,"h":146.7059931738,"l":144.792566989,"c":146.2868961962,"v":462137.6751551796,"t":1709884800}
+{"o":146.2868961962,"h":146.9353412015,"l":145.3400764893,"c":145.657727883,"v":479460.8696427183,"t":1709888400}
+{"o":145.657727883,"h":147.5082210252,"l":145.4976326218,"c":146.5685365463,"v":427210.0731029132,"t":1709892000}
+{"o":146.5685365463,"h":149.3992859385,"l":145.9632504381,"c":149.2501413013,"v":500738.4301197195,"t":1709895600}
+{"o":149.2501413013,"h":150.2502718516,"l":148.57527035,"c":149.246702327,"v":538528.6098380155,"t":1709899200}
+{"o":149.246702327,"h":150.2396439144,"l":148.1106382006,"c":149.4261009779,"v":611709.2620790763,"t":1709902800}
+{"o":149.4261009779,"h":153.0153890647,"l":148.5784207878,"c":152.0213402018,"v":817093.3481292998,"t":1709906400}
+{"o":152.0213402018,"h":152.6970589869,"l":144.6307750164,"c":145.8672913768,"v":1400593.3354956449,"t":1709910000}
+{"o":145.8672913768,"h":148.8934642168,"l":142.5274678155,"c":148.641536367,"v":1293643.4097946892,"t":1709913600}
+{"o":148.641536367,"h":151.0708294481,"l":147.102646233,"c":150.0386752611,"v":1040682.8460668852,"t":1709917200}
+{"o":150.0386752611,"h":150.2190432044,"l":147.7655795978,"c":148.3205953651,"v":984544.2681643873,"t":1709920800}
+{"o":148.3205953651,"h":148.6368119791,"l":146.591407879,"c":148.195929847,"v":1081147.3058856132,"t":1709924400}
+{"o":148.195929847,"h":149.4766431073,"l":146.6023637874,"c":146.9806014827,"v":1012604.7675603748,"t":1709928000}
+{"o":146.9806014827,"h":147.507306489,"l":144.0236474805,"c":144.7024877965,"v":1089089.448765432,"t":1709931600}
+{"o":144.7024877965,"h":145.6110403762,"l":143.9860216939,"c":144.3271233921,"v":894525.4631104952,"t":1709935200}
+{"o":144.3271233921,"h":148.504501664,"l":144.1041249006,"c":144.9248576977,"v":601051.0806417515,"t":1709938800}
+{"o":144.9248576977,"h":147.2703443028,"l":144.830410109,"c":146.3254814603,"v":439404.9606197951,"t":1709942400}
+{"o":146.3254814603,"h":146.5036481529,"l":144.7277807782,"c":145.3986588482,"v":375831.3487165007,"t":1709946000}
+{"o":145.3986588482,"h":146.9695078494,"l":144.7849058132,"c":146.5411270437,"v":371409.1200380201,"t":1709949600}
+{"o":146.5411270437,"h":146.7072479609,"l":145.8087268426,"c":146.1528759506,"v":308674.705708564,"t":1709953200}
+{"o":146.1528759506,"h":147.2555667655,"l":145.59689491,"c":147.2391652035,"v":289844.7896848151,"t":1709956800}
+{"o":147.2391652035,"h":148.4943171687,"l":146.5788241367,"c":148.3001644666,"v":300750.9367681909,"t":1709960400}
+{"o":148.3001644666,"h":149.2883529488,"l":148.1194614879,"c":148.9782564244,"v":309978.4216276314,"t":1709964000}
+{"o":148.9782564244,"h":149.3087622196,"l":148.2792280799,"c":148.6534004054,"v":332343.8672787517,"t":1709967600}
+{"o":148.6534004054,"h":148.9468353041,"l":147.2799703427,"c":147.4491886359,"v":306633.9591876878,"t":1709971200}
+{"o":147.4491886359,"h":148.7042423596,"l":146.876792586,"c":147.2499900285,"v":334959.7039803275,"t":1709974800}
+{"o":147.2499900285,"h":147.5424708296,"l":145.2851005938,"c":147.0010711517,"v":328286.6987720261,"t":1709978400}
+{"o":147.0010711517,"h":147.3530879524,"l":146.3148657178,"c":146.9366341574,"v":251304.6190153011,"t":1709982000}
+{"o":146.9366341574,"h":147.0787938959,"l":145.3441413398,"c":146.1227197353,"v":321260.6993397683,"t":1709985600}
+{"o":146.1227197353,"h":146.7375550766,"l":145.5666821872,"c":146.3076312272,"v":316795.3912131586,"t":1709989200}
+{"o":146.3076312272,"h":146.9991679303,"l":145.7524390518,"c":146.5068855449,"v":364454.7764443475,"t":1709992800}
+{"o":146.5068855449,"h":147.4452476902,"l":146.1027540237,"c":147.2847064932,"v":429200.4713209721,"t":1709996400}
+{"o":147.2847064932,"h":147.4517182283,"l":145.4673732663,"c":145.5969652982,"v":447980.9654175161,"t":1710000000}
+{"o":145.5969652982,"h":145.8823351404,"l":143.9398037663,"c":145.1606923283,"v":513361.8577914903,"t":1710003600}
+{"o":145.1606923283,"h":146.0045651524,"l":144.8342196277,"c":145.0790786186,"v":402747.0688613183,"t":1710007200}
+{"o":145.0790786186,"h":145.9880594209,"l":145.0790786186,"c":145.5395349229,"v":442262.9060944141,"t":1710010800}
+{"o":145.5395349229,"h":146.4388878435,"l":145.4337312633,"c":146.1649543469,"v":441868.8835189839,"t":1710014400}
+{"o":146.1649543469,"h":146.314610999,"l":145.4614088508,"c":146.1258982257,"v":433254.3791105299,"t":1710018000}
+{"o":146.1258982257,"h":146.8883491385,"l":145.0352055922,"c":145.1472002129,"v":443213.4353306994,"t":1710021600}
+{"o":145.1472002129,"h":145.4215096632,"l":143.8260283754,"c":144.493369612,"v":454351.8783658019,"t":1710025200}
+{"o":144.493369612,"h":146.3359313328,"l":144.0509514411,"c":145.9761444016,"v":491009.6845429738,"t":1710028800}
+{"o":145.9761444016,"h":147.2923488683,"l":145.6160692739,"c":147.0696928344,"v":464933.8554489078,"t":1710032400}
+{"o":147.0696928344,"h":148.4843276104,"l":146.8130010265,"c":147.7094486669,"v":351087.7945044173,"t":1710036000}
+{"o":147.7094486669,"h":147.77234765,"l":146.3329940627,"c":146.8641590429,"v":383368.3055257899,"t":1710039600}
+{"o":146.8641590429,"h":147.4226241236,"l":146.7362225475,"c":146.9959541019,"v":363571.2520850937,"t":1710043200}
+{"o":146.9959541019,"h":148.3231217722,"l":146.9004759632,"c":147.5393569115,"v":365636.9153888521,"t":1710046800}
+{"o":147.5393569115,"h":148.0053691902,"l":147.1041964939,"c":147.4274707581,"v":372238.706684245,"t":1710050400}
+{"o":147.4274707581,"h":148.653270104,"l":147.0429376918,"c":148.3726686236,"v":430671.949880507,"t":1710054000}
+{"o":148.3726686236,"h":148.7023321669,"l":147.7069166201,"c":147.9729973324,"v":362066.7061987121,"t":1710057600}
+{"o":147.9729973324,"h":148.1352306721,"l":145.8314463533,"c":146.4408856717,"v":442708.0042887193,"t":1710061200}
+{"o":146.4408856717,"h":147.8168506814,"l":146.3215553401,"c":146.9188679527,"v":414171.8644460082,"t":1710064800}
+{"o":146.9188679527,"h":147.2174930114,"l":144.4140844224,"c":145.5293331902,"v":365190.926552769,"t":1710068400}
+{"o":145.5293331902,"h":145.9901484892,"l":144.4001951444,"c":145.5829900429,"v":378609.8222806017,"t":1710072000}
+{"o":145.5829900429,"h":145.6804909901,"l":144.160930816,"c":144.7041803041,"v":453331.3601057527,"t":1710075600}
+{"o":144.7041803041,"h":144.94980451,"l":141.791652534,"c":144.1343697451,"v":579733.8445135291,"t":1710079200}
+{"o":144.1343697451,"h":144.1723729519,"l":142.0419969833,"c":143.1226073878,"v":491025.9642300278,"t":1710082800}
+{"o":143.1226073878,"h":145.2049382569,"l":143.0132733419,"c":144.2561418568,"v":469032.3576023417,"t":1710086400}
+{"o":144.2561418568,"h":145.4313612821,"l":143.7948880979,"c":144.5069081543,"v":404695.5954844464,"t":1710090000}
+{"o":144.5069081543,"h":145.2370503437,"l":143.9991973067,"c":144.8081129738,"v":395695.8322663409,"t":1710093600}
+{"o":144.8081129738,"h":145.4909149392,"l":144.4698859824,"c":145.2635348981,"v":402392.8712841176,"t":1710097200}
+{"o":145.2635348981,"h":145.4323379733,"l":144.262733958,"c":145.0557893639,"v":416026.5924965566,"t":1710100800}
+{"o":145.0557893639,"h":145.5210971106,"l":143.7563350664,"c":143.9106695582,"v":438900.3226238298,"t":1710104400}
+{"o":143.9106695582,"h":143.9543018352,"l":140.4816753068,"c":141.8898504089,"v":610445.792033628,"t":1710108000}
+{"o":141.8898504089,"h":144.5511586303,"l":141.7715609902,"c":144.4408585373,"v":441363.7256764425,"t":1710111600}
+{"o":144.4408585373,"h":144.5125920852,"l":137.5890695222,"c":140.3315613509,"v":637793.1584859816,"t":1710115200}
+{"o":140.3315613509,"h":140.9062165661,"l":136.9727478179,"c":138.6098255839,"v":730746.4600664283,"t":1710118800}
+{"o":138.6098255839,"h":139.4132892046,"l":137.7100186504,"c":139.1055619408,"v":410998.7512233416,"t":1710122400}
+{"o":139.1055619408,"h":141.4481059131,"l":138.8728843276,"c":141.0328125194,"v":427733.2216004655,"t":1710126000}
+{"o":141.0328125194,"h":141.859206049,"l":140.1515786155,"c":140.3186302546,"v":348209.640514733,"t":1710129600}
+{"o":140.3186302546,"h":141.9357479031,"l":140.2830965816,"c":140.7385595089,"v":339742.857073043,"t":1710133200}
+{"o":140.7385595089,"h":143.0879843739,"l":139.7328103122,"c":143.0879843739,"v":334448.1046187637,"t":1710136800}
+{"o":143.0879843739,"h":148.1424757891,"l":143.0879843739,"c":147.7200997408,"v":788177.8724285587,"t":1710140400}
+{"o":147.7200997408,"h":150.0205587243,"l":147.5991286395,"c":148.9780175156,"v":463604.6696114035,"t":1710144000}
+{"o":148.9780175156,"h":149.522437343,"l":148.1868970597,"c":148.8241470213,"v":394864.218251766,"t":1710147600}
+{"o":148.8241470213,"h":148.8778000797,"l":147.8848522049,"c":148.3512270476,"v":308968.548180211,"t":1710151200}
+{"o":148.3512270476,"h":149.7859832175,"l":147.6061829544,"c":148.2265410081,"v":423040.3478137149,"t":1710154800}
+{"o":148.2265410081,"h":150.1455436585,"l":147.8956947887,"c":148.9309427219,"v":427704.7658059735,"t":1710158400}
+{"o":148.9309427219,"h":149.1928311179,"l":146.26618106,"c":146.6719761816,"v":531248.242618739,"t":1710162000}
+{"o":146.6719761816,"h":150.1969331031,"l":146.6699155084,"c":147.4772119223,"v":506508.5489224851,"t":1710165600}
+{"o":147.4772119223,"h":148.8671684863,"l":146.0605800765,"c":147.2562564655,"v":536313.8969361749,"t":1710169200}
+{"o":147.2562564655,"h":148.0937565821,"l":146.0853651061,"c":147.2052964337,"v":638798.0741338197,"t":1710172800}
+{"o":147.2052964337,"h":147.6700080017,"l":146.2891289381,"c":147.5089913841,"v":484021.2962500994,"t":1710176400}
+{"o":147.5089913841,"h":149.0508532842,"l":147.0837856571,"c":147.5423513399,"v":414606.7994763755,"t":1710180000}
+{"o":147.5423513399,"h":148.4929737546,"l":146.4563699843,"c":147.228686013,"v":449257.884166321,"t":1710183600}
+{"o":147.228686013,"h":148.1405770313,"l":145.7556311759,"c":147.5542968031,"v":395702.3754473209,"t":1710187200}
+{"o":147.5542968031,"h":149.7568117846,"l":147.1289306761,"c":148.6336932003,"v":393824.5779237444,"t":1710190800}
+{"o":148.6336932003,"h":149.7118516024,"l":147.6964329762,"c":148.0231043786,"v":372770.2968019019,"t":1710194400}
+{"o":148.0231043786,"h":149.4920935878,"l":147.8007430182,"c":149.0143624799,"v":376795.1118346392,"t":1710198000}
+{"o":149.0143624799,"h":151.1465700243,"l":147.5190588808,"c":147.5995878209,"v":433635.404430537,"t":1710201600}
+{"o":147.5995878209,"h":149.0882871986,"l":147.4309303837,"c":148.9763799647,"v":359494.5011924729,"t":1710205200}
+{"o":148.9763799647,"h":153.3682630173,"l":148.7090164865,"c":151.4441256534,"v":536804.5340206655,"t":1710208800}
+{"o":151.4441256534,"h":155.4260513741,"l":150.7402381803,"c":150.9969832482,"v":687154.851150036,"t":1710212400}
+{"o":150.9969832482,"h":154.597056735,"l":143.1205334165,"c":153.8852186492,"v":574856.7786856614,"t":1710216000}
+{"o":153.8852186492,"h":154.442154065,"l":152.6019005818,"c":154.3639910055,"v":362736.4661258275,"t":1710219600}
+{"o":154.3639910055,"h":154.482552798,"l":150.240187799,"c":153.6867581253,"v":515931.2296131487,"t":1710223200}
+{"o":153.6867581253,"h":153.9294446906,"l":151.6762281818,"c":152.1023253296,"v":432822.8708030868,"t":1710226800}
+{"o":152.1023253296,"h":152.7229038938,"l":148.4712494771,"c":150.1442392728,"v":653607.5028060559,"t":1710230400}
+{"o":150.1442392728,"h":154.2433361765,"l":150.1441549993,"c":151.933147316,"v":384862.5754699913,"t":1710234000}
+{"o":151.933147316,"h":152.3949794847,"l":150.4057139561,"c":150.8131979912,"v":423868.2358010546,"t":1710237600}
+{"o":150.8131979912,"h":152.4353823609,"l":150.3023485848,"c":150.6199745907,"v":401436.32249708,"t":1710241200}
+{"o":112.03396024,"h":112.6502256591,"l":111.475199594,"c":112.03396024,"v":381218.3347504988,"t":1703044800}
+{"o":112.03396024,"h":112.1760171683,"l":111.0571027488,"c":111.9607929698,"v":316122.6063756155,"t":1703048400}
+{"o":111.9607929698,"h":113.4289580331,"l":111.4839801545,"c":113.0261685185,"v":374443.1210578867,"t":1703052000}
+{"o":113.0261685185,"h":113.7901881698,"l":111.838431357,"c":113.6034873278,"v":288355.7555586948,"t":1703055600}
+{"o":113.6034873278,"h":114.8392717268,"l":112.8505753484,"c":114.339122936,"v":323566.3302332215,"t":1703059200}
+{"o":114.339122936,"h":116.5670361446,"l":114.2762147514,"c":116.4133474512,"v":347280.2055495975,"t":1703062800}
+{"o":116.4133474512,"h":117.3097231811,"l":115.0821259179,"c":116.3749242449,"v":475340.6082493742,"t":1703066400}
+{"o":116.3749242449,"h":116.4422574401,"l":114.3916362934,"c":115.1298710863,"v":308078.2590268534,"t":1703070000}
+{"o":115.1298710863,"h":115.4350107587,"l":114.1752361335,"c":115.0575910386,"v":313347.3476738935,"t":1703073600}
+{"o":115.0575910386,"h":118.5739051721,"l":115.0288290079,"c":118.423081444,"v":464427.4769048798,"t":1703077200}
+{"o":118.423081444,"h":119.9238554462,"l":117.3586924281,"c":117.9808599345,"v":582532.939374749,"t":1703080800}
+{"o":117.9808599345,"h":123.5616958895,"l":117.7251102129,"c":120.3786653266,"v":834494.3002859034,"t":1703084400}
+{"o":120.3786653266,"h":121.0876551643,"l":118.1063820032,"c":119.9828805446,"v":613050.9096415603,"t":1703088000}
+{"o":119.9828805446,"h":124.9211651088,"l":119.4813775656,"c":123.9711063664,"v":804690.502453931,"t":1703091600}
+{"o":123.9711063664,"h":126.3478268881,"l":121.9049327398,"c":123.5635191125,"v":661039.2396866941,"t":1703095200}
+{"o":123.5635191125,"h":123.9844989173,"l":120.9958808234,"c":121.0543513255,"v":548452.5240029303,"t":1703098800}
+{"o":121.0543513255,"h":121.3582568439,"l":118.3499160891,"c":119.1461764887,"v":638870.2798293075,"t":1703102400}
+{"o":119.1461764887,"h":121.5237132177,"l":118.5737990822,"c":119.2886587358,"v":478405.8877034092,"t":1703106000}
+{"o":119.2886587358,"h":122.4767206197,"l":118.9002633879,"c":121.7527737056,"v":448837.6286174728,"t":1703109600}
+{"o":121.7527737056,"h":123.2360211557,"l":121.2031097402,"c":122.7035086779,"v":340532.3964871695,"t":1703113200}
+{"o":122.7035086779,"h":124.4169476166,"l":121.5657570572,"c":123.7490971624,"v":484575.3467386555,"t":1703116800}
+{"o":123.7490971624,"h":123.9138703312,"l":121.2452351485,"c":123.5414951231,"v":530388.9438861,"t":1703120400}
+{"o":123.5414951231,"h":126.0018261883,"l":122.2579637433,"c":124.1682139089,"v":679177.2691083921,"t":1703124000}
+{"o":124.1682139089,"h":125.1563709081,"l":123.4034434437,"c":124.6290163104,"v":523777.5890849531,"t":1703127600}
+{"o":124.6290163104,"h":126.7124564801,"l":124.0226302985,"c":126.6277852738,"v":434543.2023986446,"t":1703131200}
+{"o":126.6277852738,"h":126.9383017562,"l":123.661960751,"c":125.393527576,"v":489352.3483748609,"t":1703134800}
+{"o":125.393527576,"h":129.3626829854,"l":125.0840743629,"c":129.1790303258,"v":406387.8325640412,"t":1703138400}
+{"o":129.1790303258,"h":130.0170389422,"l":128.0899844713,"c":129.5367499935,"v":377005.6298183121,"t":1703142000}
+{"o":129.5367499935,"h":130.3707267371,"l":128.2774006158,"c":128.4846568876,"v":355116.9579010363,"t":1703145600}
+{"o":128.4846568876,"h":129.1318807976,"l":126.6119697993,"c":128.6176982331,"v":401057.1983161178,"t":1703149200}
+{"o":128.6176982331,"h":131.668091708,"l":128.3640354487,"c":130.6485074646,"v":430990.145822623,"t":1703152800}
+{"o":130.6485074646,"h":131.0027086701,"l":129.6586599467,"c":129.9962042436,"v":503223.9360979616,"t":1703156400}
+{"o":129.9962042436,"h":131.6515861965,"l":127.5310137073,"c":129.4602645885,"v":637438.0261773258,"t":1703160000}
+{"o":129.4602645885,"h":131.2978401415,"l":128.9551434105,"c":131.1603500887,"v":461270.3100395871,"t":1703163600}
+{"o":131.1603500887,"h":132.2269093082,"l":128.0786280965,"c":128.7875407043,"v":688988.0296639358,"t":1703167200}
+{"o":128.7875407043,"h":130.8437043052,"l":128.0424610117,"c":130.6067611435,"v":551693.7641611909,"t":1703170800}
+{"o":130.6067611435,"h":133.8362569552,"l":130.5584676594,"c":133.3690581453,"v":528183.2351339473,"t":1703174400}
+{"o":133.3690581453,"h":139.9223101745,"l":132.1052332384,"c":137.837675162,"v":898853.6894307892,"t":1703178000}
+{"o":137.837675162,"h":140.9611804825,"l":133.1972956943,"c":135.5768830328,"v":833949.0228805746,"t":1703181600}
+{"o":135.5768830328,"h":138.1836864123,"l":133.2916236999,"c":138.0884705591,"v":641717.2296690573,"t":1703185200}
+{"o":138.0884705591,"h":139.4780717912,"l":137.5506256858,"c":138.7125375704,"v":481522.341092459,"t":1703188800}
+{"o":138.7125375704,"h":138.7137438511,"l":136.0407885605,"c":136.9628164469,"v":591985.5120610904,"t":1703192400}
+{"o":136.9628164469,"h":141.7064525674,"l":136.6210037711,"c":141.337511003,"v":518474.7896443326,"t":1703196000}
+{"o":141.337511003,"h":142.4858914008,"l":139.7847714968,"c":140.118033004,"v":521960.4226661787,"t":1703199600}
+{"o":140.118033004,"h":142.4044911595,"l":139.0588081304,"c":140.2751083879,"v":499740.1046764763,"t":1703203200}
+{"o":140.2751083879,"h":147.2052660689,"l":140.2748851572,"c":145.7453215979,"v":616134.5508224021,"t":1703206800}
+{"o":145.7453215979,"h":148.0746920219,"l":144.8596163987,"c":147.0583582917,"v":661271.9757855127,"t":1703210400}
+{"o":147.0583582917,"h":147.4117820203,"l":143.6970465897,"c":145.3313844337,"v":582612.8489940404,"t":1703214000}
+{"o":145.3313844337,"h":147.4487241092,"l":144.8695828138,"c":147.3629413285,"v":477812.8200135278,"t":1703217600}
+{"o":147.3629413285,"h":148.101402417,"l":145.7491204069,"c":147.4124312014,"v":549688.9109655838,"t":1703221200}
+{"o":147.4124312014,"h":147.6433833968,"l":138.2339462766,"c":140.0732644421,"v":869903.7446353586,"t":1703224800}
+{"o":140.0732644421,"h":140.7629379734,"l":137.0419504293,"c":138.8700080155,"v":796967.9142272114,"t":1703228400}
+{"o":138.8700080155,"h":141.9553532348,"l":137.7901890834,"c":138.2098557183,"v":638399.3150168639,"t":1703232000}
+{"o":138.2098557183,"h":138.7231994624,"l":134.9392376828,"c":137.3068812537,"v":644635.8961230193,"t":1703235600}
+{"o":137.3068812537,"h":139.4513743318,"l":134.0652996886,"c":137.9621227581,"v":413814.5566419333,"t":1703239200}
+{"o":137.9621227581,"h":140.1479219371,"l":137.5909414833,"c":140.0067956651,"v":363072.663815677,"t":1703242800}
+{"o":140.0067956651,"h":141.3082312305,"l":137.933419797,"c":140.6740388882,"v":450116.4204418974,"t":1703246400}
+{"o":140.6740388882,"h":141.3364050026,"l":138.9548191502,"c":140.6569857119,"v":380433.3594419739,"t":1703250000}
+{"o":140.6569857119,"h":141.1473913046,"l":137.5239882861,"c":140.391351676,"v":434437.6445753021,"t":1703253600}
+{"o":140.391351676,"h":144.1865852434,"l":139.9699978444,"c":143.7292762655,"v":483719.0816596469,"t":1703257200}
+{"o":143.7292762655,"h":144.3216224147,"l":138.8643052293,"c":139.9922913888,"v":552237.6708420319,"t":1703260800}
+{"o":139.9922913888,"h":142.4329019422,"l":138.543698935,"c":142.0431013499,"v":524059.8258971589,"t":1703264400}
+{"o":142.0431013499,"h":145.2897376774,"l":141.7289811359,"c":145.043826715,"v":408185.0351852162,"t":1703268000}
+{"o":145.043826715,"h":145.7153779404,"l":143.0285090687,"c":144.6706240257,"v":477189.2519525579,"t":1703271600}
+{"o":144.6706240257,"h":145.5483889752,"l":143.3260326896,"c":144.1183095604,"v":381558.3615790418,"t":1703275200}
+{"o":144.1183095604,"h":146.0188458577,"l":143.8613828963,"c":144.2764589423,"v":394224.7491104717,"t":1703278800}
+{"o":144.2764589423,"h":145.2957997765,"l":143.8551622274,"c":145.1301396065,"v":387409.7253855517,"t":1703282400}
+{"o":145.1301396065,"h":147.2144925678,"l":144.005621986,"c":146.2265535639,"v":427167.4851735265,"t":1703286000}
+{"o":146.2265535639,"h":146.72040802,"l":142.6334550175,"c":142.8037525555,"v":511571.4503514492,"t":1703289600}
+{"o":142.8037525555,"h":143.3818464643,"l":139.1060678041,"c":140.3746741852,"v":599502.5792308761,"t":1703293200}
+{"o":140.3746741852,"h":141.9102761444,"l":139.9634561015,"c":140.6729133355,"v":622332.4672100712,"t":1703296800}
+{"o":140.6729133355,"h":142.0659194751,"l":139.5203184941,"c":140.1015613619,"v":806584.1459132106,"t":1703300400}
+{"o":140.1015613619,"h":141.3776555297,"l":138.3774417352,"c":141.1334701361,"v":635733.0654904274,"t":1703304000}
+{"o":141.1334701361,"h":142.4320604268,"l":140.792402772,"c":142.2775735113,"v":421930.7124245777,"t":1703307600}
+{"o":142.2775735113,"h":143.784233061,"l":141.7229787797,"c":143.667634048,"v":304640.7600453392,"t":1703311200}
+{"o":143.667634048,"h":144.1489634232,"l":142.2416027095,"c":142.5048447102,"v":281322.6119302125,"t":1703314800}
+{"o":142.5048447102,"h":143.8558059056,"l":142.420241915,"c":143.8018754171,"v":265040.2681529452,"t":1703318400}
+{"o":143.8018754171,"h":143.8851593644,"l":142.6448517185,"c":143.1661811472,"v":243922.6941122805,"t":1703322000}
+{"o":143.1661811472,"h":143.5578740881,"l":142.226485217,"c":142.5708457423,"v":201814.3095112954,"t":1703325600}
+{"o":142.5708457423,"h":143.1856874383,"l":141.440070383,"c":143.0170806633,"v":237240.0004025762,"t":1703329200}
+{"o":143.0170806633,"h":145.1337681454,"l":142.8742277089,"c":144.8320235488,"v":301855.9122224388,"t":1703332800}
+{"o":144.8320235488,"h":145.0225836659,"l":142.9862488594,"c":143.5983095052,"v":288191.6268977247,"t":1703336400}
+{"o":143.5983095052,"h":144.0545946651,"l":142.370385116,"c":143.5527950334,"v":483363.067451229,"t":1703340000}
+{"o":143.5527950334,"h":144.798580279,"l":142.8331392504,"c":144.3940919112,"v":504029.1004481341,"t":1703343600}
+{"o":144.3940919112,"h":146.1088199666,"l":143.5930155975,"c":145.7773035613,"v":373894.3889137696,"t":1703347200}
+{"o":145.7773035613,"h":146.9866418815,"l":145.2210546398,"c":146.7388150071,"v":449412.4779218972,"t":1703350800}
+{"o":146.7388150071,"h":153.2003606493,"l":146.3331411355,"c":152.7519527771,"v":782329.8170044818,"t":1703354400}
+{"o":152.7519527771,"h":154.9635589454,"l":150.6492077627,"c":153.4844705422,"v":522794.5805454594,"t":1703358000}
+{"o":153.4844705422,"h":154.8654648275,"l":153.0693357798,"c":153.5640322357,"v":366540.0672149118,"t":1703361600}
+{"o":153.5640322357,"h":153.9036077997,"l":151.7474342293,"c":153.3196874233,"v":415378.5291257228,"t":1703365200}
+{"o":153.3196874233,"h":163.3977474595,"l":152.9662687643,"c":161.983836829,"v":519862.028181709,"t":1703368800}
+{"o":161.983836829,"h":162.1785951083,"l":158.8585662771,"c":160.8369827547,"v":554947.8064249802,"t":1703372400}
+{"o":160.8369827547,"h":163.5558911505,"l":160.2236115915,"c":163.266543967,"v":447669.4959225318,"t":1703376000}
+{"o":163.266543967,"h":167.7322642997,"l":161.7764577655,"c":167.1478783136,"v":432823.9752334108,"t":1703379600}
+{"o":167.1478783136,"h":170.1581595658,"l":166.0095776659,"c":167.5414681907,"v":485393.0582379255,"t":1703383200}
+{"o":167.5414681907,"h":174.0953429019,"l":167.0779336072,"c":173.113278194,"v":476227.8960355039,"t":1703386800}
+{"o":173.113278194,"h":174.9838845868,"l":169.1874127259,"c":170.9322700819,"v":561796.6708804754,"t":1703390400}
+{"o":170.9322700819,"h":171.9758085373,"l":165.2902782762,"c":168.6738247708,"v":454143.588290763,"t":1703394000}
+{"o":168.6738247708,"h":168.7636654263,"l":164.6376138369,"c":168.0810198128,"v":475955.8030304741,"t":1703397600}
+{"o":168.0810198128,"h":170.9928185561,"l":167.5136535601,"c":170.4889125019,"v":328920.3687118331,"t":1703401200}
+{"o":170.4889125019,"h":170.8500471122,"l":168.7400244702,"c":170.0199032272,"v":320007.2269377897,"t":1703404800}
+{"o":170.0199032272,"h":170.8277335196,"l":168.0328297919,"c":168.3189362539,"v":261530.8476176875,"t":1703408400}
+{"o":168.3189362539,"h":168.4326942269,"l":161.2769926267,"c":164.2913916532,"v":495070.8667204153,"t":1703412000}
+{"o":164.2913916532,"h":165.3285784242,"l":159.4400734308,"c":164.4381202122,"v":364861.645290207,"t":1703415600}
+{"o":164.4381202122,"h":168.9674322598,"l":162.934870646,"c":168.409645367,"v":328599.5320477195,"t":1703419200}
+{"o":168.409645367,"h":168.6140377444,"l":166.5280118445,"c":167.0189175826,"v":331413.7889091098,"t":1703422800}
+{"o":167.0189175826,"h":170.4789521831,"l":166.9603859914,"c":169.661487666,"v":368538.8713808202,"t":1703426400}
+{"o":169.661487666,"h":170.9425216401,"l":168.3755054081,"c":169.5977308395,"v":374628.7587251128,"t":1703430000}
+{"o":169.5977308395,"h":173.4047455214,"l":168.7407369335,"c":172.4135407355,"v":470577.9994932147,"t":1703433600}
+{"o":172.4135407355,"h":172.8114471249,"l":168.063650677,"c":170.8014473564,"v":466345.8834741509,"t":1703437200}
+{"o":170.8014473564,"h":173.8557977182,"l":170.4342059683,"c":173.6845093602,"v":352585.1981965564,"t":1703440800}
+{"o":173.6845093602,"h":173.7984618609,"l":171.1671664793,"c":171.8125362312,"v":362237.8830295912,"t":1703444400}
+{"o":171.8125362312,"h":172.2952931432,"l":165.7410625008,"c":167.483929131,"v":483436.9078996103,"t":1703448000}
+{"o":167.483929131,"h":169.711117613,"l":166.9270874946,"c":169.3583601679,"v":363961.0767710716,"t":1703451600}
+{"o":169.3583601679,"h":170.0332896896,"l":163.7387840202,"c":167.0651190458,"v":573019.6706178739,"t":1703455200}
+{"o":167.0651190458,"h":168.7144781997,"l":166.1143743439,"c":167.9089189943,"v":354100.0424709485,"t":1703458800}
+{"o":167.9089189943,"h":168.6564101522,"l":161.3796776667,"c":163.0553718155,"v":540445.3286211008,"t":1703462400}
+{"o":163.0553718155,"h":167.490432872,"l":163.0099974637,"c":163.6879513665,"v":402125.6624991502,"t":1703466000}
+{"o":163.6879513665,"h":165.2679417497,"l":162.65966078,"c":164.8626510497,"v":421859.8427512757,"t":1703469600}
+{"o":164.8626510497,"h":167.7618643794,"l":164.2689295621,"c":167.2786128958,"v":369677.7881975226,"t":1703473200}
+{"o":167.2786128958,"h":168.3188869868,"l":165.69941904,"c":166.8835335263,"v":370951.1232123376,"t":1703476800}
+{"o":166.8835335263,"h":169.4770860128,"l":166.8201811754,"c":169.0108253921,"v":409781.1556057176,"t":1703480400}
+{"o":169.0108253921,"h":170.7088671699,"l":168.6077416598,"c":169.3767802566,"v":320666.1617401726,"t":1703484000}
+{"o":169.3767802566,"h":169.5557217072,"l":167.2248226291,"c":168.7501122576,"v":326296.8118456124,"t":1703487600}
+{"o":168.7501122576,"h":169.7038328176,"l":165.604344397,"c":165.6758165861,"v":321144.7955017275,"t":1703491200}
+{"o":165.6758165861,"h":166.8658971708,"l":164.3192263251,"c":165.4117542104,"v":324541.5192124543,"t":1703494800}
+{"o":165.4117542104,"h":166.9069470584,"l":165.2327195633,"c":166.265701925,"v":233675.3175232151,"t":1703498400}
+{"o":166.265701925,"h":167.9844067631,"l":164.7549260226,"c":166.9637706806,"v":315137.50340534,"t":1703502000}
+{"o":166.9637706806,"h":170.484980101,"l":164.927983486,"c":170.1347570941,"v":358082.9743375338,"t":1703505600}
+{"o":170.1347570941,"h":172.4972409397,"l":169.9565323196,"c":171.3426808431,"v":451572.6381289898,"t":1703509200}
+{"o":171.3426808431,"h":177.4527648247,"l":170.2073985271,"c":177.4527648247,"v":458322.9686602968,"t":1703512800}
+{"o":177.4527648247,"h":184.7970972981,"l":176.3483417423,"c":184.0968605059,"v":655165.8796613386,"t":1703516400}
+{"o":184.0968605059,"h":185.8987884558,"l":180.7131755656,"c":182.4480183065,"v":626628.1471808135,"t":1703520000}
+{"o":182.4480183065,"h":185.5731625167,"l":182.1083894428,"c":184.6500548372,"v":487017.0679756668,"t":1703523600}
+{"o":184.6500548372,"h":188.0286860605,"l":182.203761499,"c":183.0358718529,"v":464931.5321237506,"t":1703527200}
+{"o":183.0358718529,"h":184.8946637212,"l":179.5122136856,"c":180.9572269611,"v":527730.6242946995,"t":1703530800}
+{"o":180.9572269611,"h":181.2038269055,"l":174.3862158332,"c":178.0229371164,"v":606748.548567244,"t":1703534400}
+{"o":178.0229371164,"h":178.6980340435,"l":174.9253291805,"c":178.4802110977,"v":349529.0800380484,"t":1703538000}
+{"o":178.4802110977,"h":179.9030446356,"l":177.270623447,"c":178.8360242921,"v":328529.4448995094,"t":1703541600}
+{"o":178.8360242921,"h":181.3334052346,"l":177.6009401366,"c":180.320743856,"v":345511.1866579646,"t":1703545200}
+{"o":180.320743856,"h":181.2161118113,"l":176.6737324196,"c":177.7318395881,"v":402983.2338015803,"t":1703548800}
+{"o":177.7318395881,"h":180.224489462,"l":177.5241306004,"c":178.3148356508,"v":350265.7714597415,"t":1703552400}
+{"o":178.3148356508,"h":178.889370385,"l":174.9168382142,"c":175.0997953216,"v":380733.7746883855,"t":1703556000}
+{"o":175.0997953216,"h":178.2000070306,"l":174.2678485154,"c":177.9733051126,"v":351440.8427432305,"t":1703559600}
+{"o":177.9733051126,"h":180.1028643873,"l":177.6176641847,"c":179.5826625635,"v":333840.251305768,"t":1703563200}
+{"o":179.5826625635,"h":935.3832968609,"l":170.0133065512,"c":892.9076707969,"v":594361.774275093,"t":1703566800}
+{"o":892.9076707969,"h":900.3425019479,"l":175.3429707736,"c":176.109549507,"v":598192.3964832622,"t":1703570400}
+{"o":176.109549507,"h":180.0308941172,"l":174.2202736998,"c":178.1461245301,"v":400907.9906896392,"t":1703574000}
+{"o":178.1461245301,"h":179.0919722501,"l":174.7631436008,"c":178.6973516752,"v":342297.5054926249,"t":1703577600}
+{"o":178.6973516752,"h":179.9543059363,"l":175.7258182302,"c":177.6960292579,"v":375900.055511991,"t":1703581200}
+{"o":177.6960292579,"h":181.9291460846,"l":177.4100328931,"c":180.55965832,"v":337124.4019069214,"t":1703584800}
+{"o":180.55965832,"h":181.0978179438,"l":179.3478675244,"c":180.3373564116,"v":297232.2081566334,"t":1703588400}
+{"o":180.3373564116,"h":183.0872802845,"l":178.9412764718,"c":182.9944256633,"v":319585.0384097787,"t":1703592000}
+{"o":182.9944256633,"h":183.7955359467,"l":180.4301547288,"c":181.6133074017,"v":303784.5005108014,"t":1703595600}
+{"o":181.6133074017,"h":181.7720475863,"l":177.3764805813,"c":177.774186626,"v":389756.3440098244,"t":1703599200}
+{"o":177.774186626,"h":178.0981605203,"l":173.2042749856,"c":173.5774605317,"v":618393.8696075608,"t":1703602800}
+{"o":173.5774605317,"h":176.5459856261,"l":172.5171515983,"c":175.6077679403,"v":615690.0329790807,"t":1703606400}
+{"o":175.6077679403,"h":175.8078713624,"l":161.0881070304,"c":166.9786020268,"v":1038055.1165148158,"t":1703610000}
+{"o":166.9786020268,"h":168.8397139078,"l":164.1119500812,"c":168.5652724954,"v":730789.684880115,"t":1703613600}
+{"o":168.5652724954,"h":169.2572594414,"l":166.6724807129,"c":167.2467255869,"v":475736.518637877,"t":1703617200}
+{"o":167.2467255869,"h":169.64733869,"l":166.7561352998,"c":168.124166858,"v":424994.3493933531,"t":1703620800}
+{"o":168.124166858,"h":172.665446371,"l":167.5933283314,"c":172.2349457914,"v":438742.1124043792,"t":1703624400}
+{"o":172.2349457914,"h":175.6992586224,"l":171.2057565491,"c":175.4824351233,"v":414914.7342343024,"t":1703628000}
+{"o":175.4824351233,"h":177.393195425,"l":173.7270372005,"c":176.7358834947,"v":460487.3303002733,"t":1703631600}
+{"o":176.7358834947,"h":178.4209621973,"l":172.8383060078,"c":173.1388750597,"v":450488.6036333377,"t":1703635200}
+{"o":173.1388750597,"h":176.104971976,"l":172.9394651153,"c":174.7289823,"v":358783.6824056947,"t":1703638800}
+{"o":174.7289823,"h":174.8387594342,"l":170.8052262783,"c":172.0803487116,"v":437432.2427945285,"t":1703642400}
+{"o":172.0803487116,"h":173.5643110688,"l":169.5629581247,"c":170.4728479997,"v":521770.865784083,"t":1703646000}
+{"o":170.4728479997,"h":173.9633237244,"l":170.4037132317,"c":173.2125489939,"v":348420.8723836204,"t":1703649600}
+{"o":173.2125489939,"h":175.1156897337,"l":172.5623419928,"c":174.9346712953,"v":344902.2888745818,"t":1703653200}
+{"o":174.9346712953,"h":176.9884677631,"l":173.8909145085,"c":175.5074546792,"v":339085.6767342579,"t":1703656800}
+{"o":175.5074546792,"h":176.417379927,"l":174.2087251148,"c":175.0907435732,"v":246789.4472511103,"t":1703660400}
+{"o":175.0907435732,"h":178.2388850619,"l":174.1802287551,"c":177.1840922941,"v":316173.076831051,"t":1703664000}
+{"o":177.1840922941,"h":177.5132364721,"l":174.7247000154,"c":174.7990548782,"v":265722.5501718708,"t":1703667600}
+{"o":174.7990548782,"h":180.5003647279,"l":174.556909563,"c":180.5003647279,"v":285911.746302076,"t":1703671200}
+{"o":180.5003647279,"h":181.007804651,"l":176.6211091155,"c":177.3299139306,"v":375299.8042296951,"t":1703674800}
+{"o":177.3299139306,"h":177.9192837138,"l":175.3249106462,"c":176.1719804367,"v":323202.6336467299,"t":1703678400}
+{"o":176.1719804367,"h":177.7402422402,"l":175.0942588647,"c":175.1684911271,"v":409586.5983375897,"t":1703682000}
+{"o":175.1684911271,"h":175.8331015355,"l":168.7572554597,"c":169.8985205849,"v":630565.2601235071,"t":1703685600}
+{"o":169.8985205849,"h":171.13131285,"l":167.4203993406,"c":169.4268847948,"v":602233.9406837499,"t":1703689200}
+{"o":169.4268847948,"h":169.9365458852,"l":164.3584411798,"c":164.384731267,"v":672874.6148590612,"t":1703692800}
+{"o":164.384731267,"h":170.3966543557,"l":164.3689603833,"c":169.594369193,"v":473501.7776187262,"t":1703696400}
+{"o":169.594369193,"h":173.5131303519,"l":168.4570935258,"c":172.9282581126,"v":429686.7207965617,"t":1703700000}
+{"o":172.9282581126,"h":173.3601281487,"l":167.9450334129,"c":171.1422397961,"v":384039.5027885812,"t":1703703600}
+{"o":171.1422397961,"h":173.7882405311,"l":170.3149719744,"c":172.9940928385,"v":354777.4578801619,"t":1703707200}
+{"o":172.9940928385,"h":173.495165112,"l":170.5876328495,"c":171.4138711612,"v":316099.0423471513,"t":1703710800}
+{"o":171.4138711612,"h":172.2693650935,"l":167.4171774164,"c":168.5530130416,"v":380114.879382692,"t":1703714400}
+{"o":168.5530130416,"h":169.4776999162,"l":167.4264666135,"c":168.0792745552,"v":317612.0798321795,"t":1703718000}
+{"o":168.0792745552,"h":172.0907339433,"l":167.5266718275,"c":168.8128639181,"v":413566.7865066655,"t":1703721600}
+{"o":168.8128639181,"h":169.6723922609,"l":163.4813892742,"c":164.9105224731,"v":490824.0486750994,"t":1703725200}
+{"o":164.9105224731,"h":165.452028178,"l":160.4983062882,"c":162.0204279599,"v":480676.4213540005,"t":1703728800}
+{"o":162.0204279599,"h":164.9169224233,"l":161.5197632394,"c":163.8431286416,"v":440936.3368052664,"t":1703732400}
+{"o":163.8431286416,"h":165.9915109181,"l":162.6617189973,"c":164.2241030547,"v":266172.4428614249,"t":1703736000}
+{"o":164.2241030547,"h":166.2183832598,"l":163.7749944388,"c":165.2882923743,"v":321406.2245365308,"t":1703739600}
+{"o":165.2882923743,"h":167.7729032607,"l":163.8551894061,"c":164.3349255534,"v":319642.4478658313,"t":1703743200}
+{"o":164.3349255534,"h":166.5180839836,"l":160.8958617722,"c":166.0661498963,"v":431073.3755889622,"t":1703746800}
+{"o":166.0661498963,"h":166.4047001203,"l":164.5584373718,"c":164.8566138867,"v":278201.6986083743,"t":1703750400}
+{"o":164.8566138867,"h":165.7350283464,"l":162.0433769683,"c":163.9733123648,"v":267592.6769451705,"t":1703754000}
+{"o":163.9733123648,"h":166.7869534688,"l":163.4302828741,"c":165.3143136225,"v":245968.4626077348,"t":1703757600}
+{"o":165.3143136225,"h":166.344372911,"l":164.2951158832,"c":164.8449358955,"v":204425.3847941307,"t":1703761200}
+{"o":164.8449358955,"h":165.2684823787,"l":100.9245172929,"c":101.3146696006,"v":600335.6499579402,"t":1703764800}
+{"o":101.3146696006,"h":104.9924138429,"l":99.4744240642,"c":103.7322573066,"v":517167.1860221753,"t":1703768400}
+{"o":103.7322573066,"h":103.9345435318,"l":98.9305334821,"c":101.3596175503,"v":786750.8497055791,"t":1703772000}
+{"o":101.3596175503,"h":103.1844355497,"l":101.1799106375,"c":102.2087294533,"v":437149.7684896382,"t":1703775600}
+{"o":102.2087294533,"h":102.7368808189,"l":100.2433461262,"c":101.2774318563,"v":358786.4932741391,"t":1703779200}
+{"o":101.2774318563,"h":103.1712290091,"l":101.115026231,"c":102.3709871148,"v":342305.3810224248,"t":1703782800}
+{"o":102.3709871148,"h":102.7574544251,"l":101.0836852761,"c":101.6036533723,"v":310318.4800801082,"t":1703786400}
+{"o":101.6036533723,"h":104.0570630954,"l":101.4251270909,"c":103.6220330492,"v":262391.4714653238,"t":1703790000}
+{"o":103.6220330492,"h":103.8152547487,"l":101.2863453553,"c":102.2456769299,"v":334042.9136469699,"t":1703793600}
+{"o":102.2456769299,"h":103.8717120147,"l":101.9389590606,"c":102.9493074242,"v":388845.926448544,"t":1703797200}
+{"o":102.9493074242,"h":106.4449539954,"l":102.6646629486,"c":106.2155951359,"v":388800.1864933749,"t":1703800800}
+{"o":106.2155951359,"h":106.3816522953,"l":104.4053426153,"c":104.4473134496,"v":351075.7810525471,"t":1703804400}
+{"o":104.4473134496,"h":105.0799703717,"l":102.0725156496,"c":102.6010318548,"v":484814.4105959688,"t":1703808000}
+{"o":102.6010318548,"h":105.8901428225,"l":102.0459595022,"c":105.1753553729,"v":533571.3472425217,"t":1703811600}
+{"o":105.1753553729,"h":107.7571520606,"l":104.9454315986,"c":107.2314183836,"v":514817.2995474604,"t":1703815200}
+{"o":107.2314183836,"h":108.662628642,"l":106.8556081179,"c":107.6503111447,"v":325249.9753195507,"t":1703818800}
+{"o":107.6503111447,"h":108.613025041,"l":106.8759269161,"c":107.8863060005,"v":303076.0033497884,"t":1703822400}
+{"o":107.8863060005,"h":109.4649890198,"l":107.1233894499,"c":109.0755707499,"v":244419.4503680522,"t":1703826000}
+{"o":109.0755707499,"h":111.2670043416,"l":108.7625552961,"c":110.9793775146,"v":337804.3587387888,"t":1703829600}
+{"o":110.9793775146,"h":111.0464841984,"l":107.6023416382,"c":107.8557167401,"v":311524.890440942,"t":1703833200}
+{"o":107.8557167401,"h":111.3364393003,"l":107.7547559374,"c":111.1708846719,"v":271106.6816844771,"t":1703836800}
+{"o":111.1708846719,"h":112.4809511933,"l":109.9968238055,"c":111.6722953858,"v":369828.2058324215,"t":1703840400}
+{"o":111.6722953858,"h":112.0262119844,"l":110.4585456003,"c":110.573560695,"v":296282.5994146848,"t":1703844000}
+{"o":110.573560695,"h":111.5210339004,"l":110.0179003309,"c":110.335313944,"v":231228.6498512547,"t":1703847600}
+{"o":110.335313944,"h":110.5409052849,"l":109.1797033319,"c":109.8953946475,"v":282929.621509638,"t":1703851200}
+{"o":109.8953946475,"h":111.0222857764,"l":108.9192573966,"c":110.7028278574,"v":242437.8046952532,"t":1703854800}
+{"o":110.7028278574,"h":112.7904561737,"l":110.6964901793,"c":112.0432485703,"v":338303.5481530696,"t":1703858400}
+{"o":112.0432485703,"h":112.1783649867,"l":107.6518823568,"c":108.6013486814,"v":462796.9410862113,"t":1703862000}
+{"o":108.6013486814,"h":110.3483863202,"l":106.2584414264,"c":106.4597402303,"v":533051.9552487142,"t":1703865600}
+{"o":106.4597402303,"h":107.6469066941,"l":105.3177379811,"c":106.3110794472,"v":471550.2416694351,"t":1703869200}
+{"o":106.3110794472,"h":108.9169663903,"l":106.0722891231,"c":108.2350626919,"v":325842.022216558,"t":1703872800}
+{"o":108.2350626919,"h":109.3034066013,"l":107.5853633962,"c":108.5502362749,"v":213299.8565731298,"t":1703876400}
+{"o":108.5502362749,"h":108.8052393838,"l":107.0499867204,"c":107.450454438,"v":233865.9218194861,"t":1703880000}
+{"o":107.450454438,"h":108.4459345912,"l":106.2877390797,"c":106.9567663078,"v":263579.6593045181,"t":1703883600}
+{"o":106.9567663078,"h":108.2002508641,"l":105.5923966829,"c":106.6763315316,"v":286191.7486777144,"t":1703887200}
+{"o":106.6763315316,"h":108.9578144942,"l":106.6763315316,"c":108.9050606021,"v":206478.8789393763,"t":1703890800}
+{"o":108.9050606021,"h":109.3774699928,"l":108.2368633911,"c":108.5847966748,"v":208032.7803926079,"t":1703894400}
+{"o":108.5847966748,"h":110.110272831,"l":107.8808713882,"c":109.0584860133,"v":204822.3402202957,"t":1703898000}
+{"o":109.0584860133,"h":109.0977759817,"l":107.3334335386,"c":107.5120932567,"v":178902.6770114257,"t":1703901600}
+{"o":107.5120932567,"h":107.9185680324,"l":105.5909911796,"c":106.1042438975,"v":227413.8434147367,"t":1703905200}
+{"o":106.1042438975,"h":107.007010232,"l":105.8751926393,"c":106.7398253554,"v":214342.6953388767,"t":1703908800}
+{"o":106.7398253554,"h":107.4852889752,"l":106.2376915604,"c":107.2724096506,"v":291418.9408178436,"t":1703912400}
+{"o":107.2724096506,"h":107.4932776444,"l":106.5240477135,"c":106.9474307647,"v":204624.2256813104,"t":1703916000}
+{"o":106.9474307647,"h":107.2723034356,"l":105.4197543652,"c":105.6245241037,"v":210555.3652457177,"t":1703919600}
+{"o":105.6245241037,"h":105.6881225243,"l":103.4020350626,"c":103.5477904935,"v":307357.2404727832,"t":1703923200}
+{"o":103.5477904935,"h":104.2087546082,"l":102.9875741125,"c":103.9222394065,"v":273933.1912057922,"t":1703926800}
+{"o":103.9222394065,"h":104.6397970981,"l":103.3231868653,"c":104.3314447083,"v":233046.2864867457,"t":1703930400}
+{"o":104.3314447083,"h":104.7992889945,"l":104.0860837986,"c":104.4581713047,"v":159045.8175410875,"t":1703934000}
+{"o":104.4581713047,"h":106.0003704514,"l":104.3791858507,"c":105.2817986715,"v":176558.6148751719,"t":1703937600}
+{"o":105.2817986715,"h":105.7273721175,"l":104.8465269377,"c":105.2483000481,"v":205503.0192854567,"t":1703941200}
+{"o":105.2483000481,"h":106.4845701138,"l":105.2309139836,"c":106.27208735,"v":221038.687586974,"t":1703944800}
+{"o":106.27208735,"h":106.5087971111,"l":104.9066537189,"c":106.5087971111,"v":270751.5346384565,"t":1703948400}
+{"o":106.5087971111,"h":107.257622657,"l":105.2812199277,"c":105.8526440539,"v":348111.9094406008,"t":1703952000}
+{"o":105.8526440539,"h":106.2587772806,"l":105.0445007306,"c":106.0395553736,"v":238502.5648825548,"t":1703955600}
+{"o":106.0395553736,"h":106.1599695155,"l":105.1676991783,"c":105.5757771621,"v":208227.8224353476,"t":1703959200}
+{"o":105.5757771621,"h":106.3578383535,"l":105.2079023499,"c":105.673321223,"v":212395.4349125436,"t":1703962800}
+{"o":105.673321223,"h":106.6146179721,"l":105.6102285279,"c":105.700110668,"v":215791.3674173118,"t":1703966400}
+{"o":105.700110668,"h":106.0968419077,"l":104.3739204259,"c":104.8623581151,"v":191893.7496818906,"t":1703970000}
+{"o":104.8623581151,"h":104.9625315437,"l":103.8212802879,"c":104.1042848183,"v":181434.3184336043,"t":1703973600}
+{"o":104.1042848183,"h":104.6706333411,"l":103.5592643313,"c":104.1992852285,"v":197706.2099039312,"t":1703977200}
+{"o":104.1992852285,"h":105.1739046338,"l":104.0692851418,"c":104.9290594105,"v":204372.3158419458,"t":1703980800}
+{"o":104.9290594105,"h":105.2674531349,"l":103.5180867111,"c":103.7017366416,"v":197588.984107645,"t":1703984400}
+{"o":103.7017366416,"h":104.0894769947,"l":101.6667258276,"c":102.9543842968,"v":233804.6533275534,"t":1703988000}
+{"o":102.9543842968,"h":103.0920888091,"l":101.8940995817,"c":102.9940123394,"v":218193.1507138139,"t":1703991600}
+{"o":102.9940123394,"h":104.6293927505,"l":102.7190427578,"c":104.2110124345,"v":193638.8660171416,"t":1703995200}
+{"o":104.2110124345,"h":104.8071382214,"l":103.5549324413,"c":103.6213805582,"v":160216.8801792609,"t":1703998800}
+{"o":103.6213805582,"h":105.1071868948,"l":103.6213805582,"c":104.7699783873,"v":167630.2690279804,"t":1704002400}
+{"o":104.7699783873,"h":107.1599793628,"l":104.6249516506,"c":106.3763316116,"v":209307.8714099941,"t":1704006000}
+{"o":106.3763316116,"h":106.8974017796,"l":105.7703784037,"c":106.4700348014,"v":194469.3623901065,"t":1704009600}
+{"o":106.4700348014,"h":107.5031596189,"l":106.270323293,"c":106.8575960184,"v":171183.4812517106,"t":1704013200}
+{"o":106.8575960184,"h":107.116556606,"l":106.4199099457,"c":106.5801509237,"v":145750.0318731179,"t":1704016800}
+{"o":106.5801509237,"h":106.7029220438,"l":106.1606098764,"c":106.6074043025,"v":165982.1395911334,"t":1704020400}
+{"o":106.6074043025,"h":107.5493990209,"l":105.5158657795,"c":105.7869735123,"v":186810.5460064456,"t":1704024000}
+{"o":105.7869735123,"h":106.1124369759,"l":105.1089411429,"c":105.5530036802,"v":193069.1259082459,"t":1704027600}
+{"o":105.5530036802,"h":106.0465710392,"l":105.1622908838,"c":105.4138584035,"v":167518.2234265977,"t":1704031200}
+{"o":105.4138584035,"h":106.0944644008,"l":104.5642045578,"c":104.847912523,"v":202885.8605961052,"t":1704034800}
+{"o":104.847912523,"h":106.2427688813,"l":104.6602341369,"c":105.7838776959,"v":158750.3360576968,"t":1704038400}
+{"o":105.7838776959,"h":106.7841875597,"l":105.5708842606,"c":106.6775985306,"v":180052.9550880969,"t":1704042000}
+{"o":106.6775985306,"h":106.7537654994,"l":105.8874466036,"c":106.258346985,"v":165596.1808226302,"t":1704045600}
+{"o":106.258346985,"h":106.8547258245,"l":105.893281229,"c":106.1391922337,"v":146796.3785931956,"t":1704049200}
+{"o":106.1391922337,"h":107.2823484193,"l":105.8628401999,"c":107.2227044817,"v":226963.5462868232,"t":1704052800}
+{"o":107.2227044817,"h":107.5701118102,"l":106.2407575387,"c":106.3673240867,"v":235412.5764192609,"t":1704056400}
+{"o":106.3673240867,"h":106.4327271268,"l":102.8964600605,"c":102.9633551691,"v":262879.5838045746,"t":1704060000}
+{"o":102.9633551691,"h":107.4327513943,"l":102.2448876599,"c":104.1123956601,"v":318815.4897626079,"t":1704063600}
+{"o":104.1123956601,"h":106.2355166889,"l":104.1123956601,"c":104.3780687947,"v":335650.2052488847,"t":1704067200}
+{"o":104.3780687947,"h":107.8866627008,"l":103.9906813903,"c":106.5033970554,"v":270330.0508939269,"t":1704070800}
+{"o":106.5033970554,"h":106.7329163317,"l":105.6863467417,"c":106.1004468572,"v":172055.5520536867,"t":1704074400}
+{"o":106.1004468572,"h":106.400706722,"l":104.9331439884,"c":105.4300645821,"v":192648.9438162786,"t":1704078000}
+{"o":105.4300645821,"h":106.3513943518,"l":103.9890822096,"c":104.9376022034,"v":186894.4682494282,"t":1704081600}
+{"o":104.9376022034,"h":105.2075290136,"l":103.9327999917,"c":104.0547054855,"v":134807.0769714678,"t":1704085200}
+{"o":104.0547054855,"h":104.9386208369,"l":103.9433718937,"c":104.7475860675,"v":102906.9664072256,"t":1704088800}
+{"o":104.7475860675,"h":105.9828708607,"l":104.3083418206,"c":104.8920596219,"v":136517.8718676768,"t":1704092400}
+{"o":104.8920596219,"h":105.3537553131,"l":104.3833787191,"c":104.8894497403,"v":102099.1887061339,"t":1704096000}
+{"o":104.8894497403,"h":106.584050846,"l":104.2596009012,"c":106.5095452438,"v":136975.5199064655,"t":1704099600}
+{"o":106.5095452438,"h":107.1615534079,"l":106.3499705924,"c":106.5805797676,"v":122347.6241235444,"t":1704103200}
+{"o":106.5805797676,"h":106.9932828096,"l":106.151792468,"c":106.6968942752,"v":106236.3339156117,"t":1704106800}
+{"o":106.6968942752,"h":108.4118216801,"l":106.2773330725,"c":107.282839956,"v":171439.4645769135,"t":1704110400}
+{"o":107.282839956,"h":108.2234917233,"l":106.8169189785,"c":107.8251434331,"v":174893.1401722803,"t":1704114000}
+{"o":107.8251434331,"h":107.8251434331,"l":106.7724455409,"c":106.814934711,"v":199410.4189394315,"t":1704117600}
+{"o":106.814934711,"h":108.8121648636,"l":106.7361933394,"c":108.4637922355,"v":220172.1147494873,"t":1704121200}
+{"o":108.4637922355,"h":110.9403287688,"l":108.3044271162,"c":109.0843133059,"v":302822.0274106049,"t":1704124800}
+{"o":109.0843133059,"h":109.6729100248,"l":108.654273497,"c":109.5378964517,"v":192647.6905880012,"t":1704128400}
+{"o":109.5378964517,"h":111.2794337092,"l":109.5363793626,"c":110.4324982007,"v":275954.1551695745,"t":1704132000}
+{"o":110.4324982007,"h":111.6517872603,"l":109.9642953345,"c":111.3594247795,"v":234390.2407141159,"t":1704135600}
+{"o":111.3594247795,"h":112.118808462,"l":110.3805067738,"c":110.5386809216,"v":283869.2504622847,"t":1704139200}
+{"o":110.5386809216,"h":110.7598874285,"l":109.9183242617,"c":110.4740985941,"v":235525.8617074099,"t":1704142800}
+{"o":110.4740985941,"h":110.8373245464,"l":109.4870351144,"c":110.5024364672,"v":181037.1057682664,"t":1704146400}
+{"o":110.5024364672,"h":112.2302071889,"l":110.4977629665,"c":112.2117006019,"v":247705.8410343728,"t":1704150000}
+{"o":112.2117006019,"h":113.0826047492,"l":111.0759626463,"c":112.9854697694,"v":330952.3959326255,"t":1704153600}
+{"o":112.9854697694,"h":115.3888223264,"l":112.9454349643,"c":113.6755439979,"v":399865.448278251,"t":1704157200}
+{"o":113.6755439979,"h":114.7092180318,"l":113.5513270415,"c":114.6740000114,"v":230969.5774545859,"t":1704160800}
+{"o":114.6740000114,"h":114.7185758674,"l":113.4092881944,"c":114.0901296636,"v":239352.3021586016,"t":1704164400}
+{"o":114.0901296636,"h":115.4670441983,"l":113.632884975,"c":115.1657649583,"v":329031.7804858648,"t":1704168000}
+{"o":115.1657649583,"h":115.8924667472,"l":114.8469819738,"c":115.324423831,"v":281092.1414938237,"t":1704171600}
+{"o":115.324423831,"h":115.9625942581,"l":114.5687094344,"c":115.357610981,"v":273595.116309763,"t":1704175200}
+{"o":115.357610981,"h":117.4105204237,"l":115.357610981,"c":117.1932073519,"v":252784.0286390626,"t":1704178800}
+{"o":117.1932073519,"h":117.735795632,"l":116.437868605,"c":117.2511685055,"v":234980.5626645687,"t":1704182400}
+{"o":117.2511685055,"h":119.6196568456,"l":117.0730342593,"c":118.6737680264,"v":253104.3530085277,"t":1704186000}
+{"o":118.6737680264,"h":119.2897839143,"l":117.0476824582,"c":118.0811169235,"v":255638.7618602828,"t":1704189600}
+{"o":118.0811169235,"h":118.9383847211,"l":115.6014155099,"c":116.5659345178,"v":240857.4174031592,"t":1704193200}
+{"o":116.5659345178,"h":116.9850993556,"l":115.5556942399,"c":115.6783008181,"v":166495.6447065913,"t":1704196800}
+{"o":115.6783008181,"h":116.7413588951,"l":115.5991212698,"c":116.0536390355,"v":176228.8507307594,"t":1704200400}
+{"o":116.0536390355,"h":116.3793645107,"l":111.9906457135,"c":112.7252112327,"v":319408.3516895068,"t":1704204000}
+{"o":112.7252112327,"h":113.245181364,"l":110.6778096835,"c":112.2733765382,"v":347372.7326138972,"t":1704207600}
+{"o":112.2733765382,"h":113.02399502,"l":111.1563069707,"c":112.7402347845,"v":284162.348445658,"t":1704211200}
+{"o":112.7402347845,"h":113.0272610039,"l":109.5797180923,"c":110.2679481467,"v":269407.372288001,"t":1704214800}
+{"o":110.2679481467,"h":110.9931730231,"l":110.0713870864,"c":110.3450990495,"v":197179.3045294404,"t":1704218400}
+{"o":110.3450990495,"h":111.6076886819,"l":109.5697867419,"c":110.1575547873,"v":240498.6332870064,"t":1704222000}
+{"o":110.1575547873,"h":111.1954784984,"l":109.5307402665,"c":109.5753946672,"v":230444.4586840544,"t":1704225600}
+{"o":109.5753946672,"h":110.4903539012,"l":109.1154840627,"c":110.4484858865,"v":226307.543025176,"t":1704229200}
+{"o":110.4484858865,"h":111.3964539772,"l":110.1262401039,"c":110.5112052982,"v":228133.8122998479,"t":1704232800}
+{"o":110.5112052982,"h":110.6068023453,"l":108.6220512241,"c":109.2542291185,"v":207299.4692981677,"t":1704236400}
+{"o":109.2542291185,"h":110.5124789141,"l":109.1264874142,"c":109.8024073515,"v":254924.3237150937,"t":1704240000}
+{"o":109.8024073515,"h":111.0225802194,"l":109.2527970572,"c":110.6652553058,"v":205735.934860672,"t":1704243600}
+{"o":110.6652553058,"h":111.2190326316,"l":110.0365365819,"c":110.2449463018,"v":160140.9178193554,"t":1704247200}
+{"o":110.2449463018,"h":110.6237629315,"l":109.7017934952,"c":110.4702501396,"v":165785.8523671153,"t":1704250800}
+{"o":110.4702501396,"h":110.777011377,"l":109.6401081239,"c":110.4411915328,"v":175156.5989583375,"t":1704254400}
+{"o":110.4411915328,"h":111.3703554084,"l":110.1778833711,"c":110.8421079897,"v":209421.595071605,"t":1704258000}
+{"o":110.8421079897,"h":112.2541604984,"l":110.4355574023,"c":111.8189373225,"v":272260.5513814493,"t":1704261600}
+{"o":111.8189373225,"h":112.461207569,"l":110.0549164367,"c":110.3238639447,"v":197336.659812254,"t":1704265200}
+{"o":110.3238639447,"h":111.1273868357,"l":110.1370513417,"c":110.8552027076,"v":151355.7160867325,"t":1704268800}
+{"o":110.8552027076,"h":111.9180757425,"l":110.743058494,"c":111.5114387126,"v":191912.9017204497,"t":1704272400}
+{"o":111.5114387126,"h":111.9068318649,"l":109.1020898243,"c":109.8151454346,"v":224930.3797448388,"t":1704276000}
+{"o":109.8151454346,"h":109.9271391749,"l":104.9772220764,"c":105.9013447288,"v":480492.6390123213,"t":1704279600}
+{"o":105.9013447288,"h":105.9013447288,"l":97.758240359,"c":102.6726081034,"v":975489.2048881879,"t":1704283200}
+{"o":102.6726081034,"h":102.9403632228,"l":99.2075463844,"c":100.5958353215,"v":564705.3597294046,"t":1704286800}
+{"o":100.5958353215,"h":100.8918196894,"l":97.7170184189,"c":99.0090537299,"v":479602.4353177007,"t":1704290400}
+{"o":99.0090537299,"h":103.7633038273,"l":98.8831102068,"c":103.698205788,"v":478940.3945980619,"t":1704294000}
+{"o":103.698205788,"h":106.1012209791,"l":101.3012580627,"c":102.2865403181,"v":618730.6743404735,"t":1704297600}
+{"o":102.2865403181,"h":102.3728652925,"l":99.2883960978,"c":100.1307704586,"v":321134.467342995,"t":1704301200}
+{"o":100.1307704586,"h":101.2033580394,"l":97.9021275986,"c":99.0815464822,"v":297000.6850885449,"t":1704304800}
+{"o":99.0815464822,"h":101.0613552978,"l":98.800873453,"c":99.6947941101,"v":257654.1615360813,"t":1704308400}
+{"o":99.6947941101,"h":102.0659767874,"l":99.5277301767,"c":101.8780859192,"v":228927.486854014,"t":1704312000}
+{"o":101.8780859192,"h":102.8071855251,"l":101.0656394758,"c":102.6199384823,"v":275678.5067322711,"t":1704315600}
+{"o":102.6199384823,"h":102.6592837547,"l":100.6002036937,"c":101.1423334218,"v":227921.5417574219,"t":1704319200}
+{"o":101.1423334218,"h":101.3047695397,"l":100.0792248283,"c":100.8228896473,"v":238619.9120538178,"t":1704322800}
+{"o":100.8228896473,"h":102.634503483,"l":100.5294395264,"c":102.5188327154,"v":296984.4075958359,"t":1704326400}
+{"o":102.5188327154,"h":102.7995541271,"l":100.1918866916,"c":100.7506948419,"v":235547.758168173,"t":1704330000}
+{"o":100.7506948419,"h":103.3012138842,"l":100.4027479984,"c":103.1840396059,"v":285239.853825887,"t":1704333600}
+{"o":103.1840396059,"h":104.3087390434,"l":102.5990418763,"c":103.5267534791,"v":350180.1162185509,"t":1704337200}
+{"o":103.5267534791,"h":103.8531869143,"l":102.7150459133,"c":102.9876787597,"v":266053.1527320298,"t":1704340800}
+{"o":102.9876787597,"h":103.9597524136,"l":102.1318998451,"c":103.6234007297,"v":284309.0343585681,"t":1704344400}
+{"o":103.6234007297,"h":103.8827335005,"l":102.8341441538,"c":103.1829878352,"v":187073.4257204872,"t":1704348000}
+{"o":103.1829878352,"h":103.6108500169,"l":101.2004978848,"c":101.2628527622,"v":212228.7650032978,"t":1704351600}
+{"o":101.2628527622,"h":101.6336608973,"l":100.0143162561,"c":100.4274956435,"v":213106.647209889,"t":1704355200}
+{"o":100.4274956435,"h":101.4787532542,"l":100.3999463613,"c":100.845233713,"v":132694.7881492312,"t":1704358800}
+{"o":100.845233713,"h":101.3842427854,"l":99.1992385144,"c":100.6471516397,"v":194881.2845442274,"t":1704362400}
+{"o":100.6471516397,"h":101.2309734525,"l":99.9340751438,"c":100.8437394733,"v":157561.9084956305,"t":1704366000}
+{"o":100.8437394733,"h":102.1962219327,"l":100.5096528031,"c":101.7994508542,"v":213915.7467060109,"t":1704369600}
+{"o":101.7994508542,"h":102.8978185324,"l":100.6895449838,"c":102.3455366963,"v":219578.6561888835,"t":1704373200}
+{"o":102.3455366963,"h":104.6445894621,"l":101.821121867,"c":104.61629447,"v":261936.4981342299,"t":1704376800}
+{"o":104.61629447,"h":106.7610464316,"l":104.0441762216,"c":106.2173694138,"v":366692.2034479844,"t":1704380400}
+{"o":106.2173694138,"h":106.4352745025,"l":104.1183820345,"c":104.4615634665,"v":317566.6134547209,"t":1704384000}
+{"o":104.4615634665,"h":106.2812844256,"l":104.1087485458,"c":105.569659211,"v":265428.246795034,"t":1704387600}
+{"o":105.569659211,"h":106.4021402269,"l":105.2044642709,"c":106.1621248881,"v":214158.2863468143,"t":1704391200}
+{"o":106.1621248881,"h":109.2322749318,"l":106.0561015557,"c":107.7244674608,"v":366300.3722021937,"t":1704394800}
+{"o":107.7244674608,"h":110.659819018,"l":107.7244674608,"c":109.0987459981,"v":356732.6451369976,"t":1704398400}
+{"o":109.0987459981,"h":109.6846095615,"l":107.8717660978,"c":108.1772299464,"v":261739.474442673,"t":1704402000}
+{"o":108.1772299464,"h":109.434128141,"l":107.1698989792,"c":107.3409795805,"v":260814.0690420742,"t":1704405600}
+{"o":107.3409795805,"h":107.8941617178,"l":106.9376457329,"c":107.4122533055,"v":211761.8932725048,"t":1704409200}
+{"o":107.4122533055,"h":107.9379130863,"l":105.4653496705,"c":106.599976925,"v":265634.4258194939,"t":1704412800}
+{"o":106.599976925,"h":107.1278246673,"l":102.5373068773,"c":103.5271609082,"v":374526.4019634803,"t":1704416400}
+{"o":103.5271609082,"h":104.7947348918,"l":102.919200201,"c":103.4652561199,"v":305506.4487550766,"t":1704420000}
+{"o":103.4652561199,"h":104.3128999975,"l":102.9294569315,"c":103.3717049325,"v":197248.6490353604,"t":1704423600}
+{"o":103.3717049325,"h":103.794418934,"l":102.4879103598,"c":103.2347036679,"v":234022.3617898345,"t":1704427200}
+{"o":103.2347036679,"h":104.5230967319,"l":103.0387635591,"c":103.8219092498,"v":188941.6918573595,"t":1704430800}
+{"o":103.8219092498,"h":104.1759472323,"l":102.9944079822,"c":103.9753802352,"v":148282.1103618559,"t":1704434400}
+{"o":103.9753802352,"h":104.446970072,"l":103.4996113137,"c":103.5385552519,"v":140711.0397790233,"t":1704438000}
+{"o":103.5385552519,"h":104.6696746287,"l":103.5199582319,"c":103.8600350059,"v":140263.3799598025,"t":1704441600}
+{"o":103.8600350059,"h":105.4118362428,"l":103.8419206582,"c":104.999783932,"v":233934.9175900735,"t":1704445200}
+{"o":104.999783932,"h":105.1537032907,"l":101.9072213139,"c":102.2295247975,"v":199714.7369017566,"t":1704448800}
+{"o":102.2295247975,"h":103.0796155191,"l":101.8604971384,"c":101.9983111782,"v":207669.1468113727,"t":1704452400}
+{"o":101.9983111782,"h":103.3412384965,"l":101.2008170887,"c":102.9876747703,"v":223972.1945619883,"t":1704456000}
+{"o":102.9876747703,"h":103.7437519095,"l":102.3112489984,"c":103.1778909605,"v":228874.6521656161,"t":1704459600}
+{"o":103.1778909605,"h":103.54582942,"l":99.2057873917,"c":99.3942634838,"v":476912.6538992805,"t":1704463200}
+{"o":99.3942634838,"h":101.0700544469,"l":99.3648961087,"c":100.2513073678,"v":333319.280706624,"t":1704466800}
+{"o":100.2513073678,"h":100.7083416474,"l":98.4681404232,"c":98.4681404232,"v":280965.4456306846,"t":1704470400}
+{"o":98.4681404232,"h":100.2960303514,"l":97.773000463,"c":100.130943238,"v":359428.7340040526,"t":1704474000}
+{"o":100.130943238,"h":100.6375873929,"l":99.3809670624,"c":100.3099869122,"v":182339.9279495981,"t":1704477600}
+{"o":100.3099869122,"h":101.1090761509,"l":100.0500833148,"c":100.315957982,"v":190946.7921555078,"t":1704481200}
+{"o":100.315957982,"h":102.3144374006,"l":100.3115143644,"c":101.9955673869,"v":199085.8081384244,"t":1704484800}
+{"o":101.9955673869,"h":101.9955673869,"l":100.7267144057,"c":101.4648331335,"v":192073.1102598723,"t":1704488400}
+{"o":101.4648331335,"h":102.290825237,"l":100.437438512,"c":101.5454069842,"v":162348.2505871744,"t":1704492000}
+{"o":101.5454069842,"h":102.7830014994,"l":101.5454069842,"c":102.3099623045,"v":195856.5627559235,"t":1704495600}
+{"o":102.3099623045,"h":102.6555146822,"l":100.8940113868,"c":101.4509669879,"v":220663.7634612146,"t":1704499200}
+{"o":101.4509669879,"h":101.4513164697,"l":100.176521881,"c":100.7139830557,"v":150880.2690336104,"t":1704502800}
+{"o":100.7139830557,"h":101.4787704147,"l":100.3950926589,"c":101.1418100475,"v":164969.9422252782,"t":1704506400}
+{"o":101.1418100475,"h":101.7529563814,"l":100.5728862748,"c":101.0100166137,"v":133191.3603317935,"t":1704510000}
+{"o":101.0100166137,"h":101.2511018217,"l":98.6150495842,"c":99.5473209274,"v":246389.0372283916,"t":1704513600}
+{"o":99.5473209274,"h":99.7475684009,"l":95.1518896384,"c":96.7676280315,"v":377390.0313904199,"t":1704517200}
+{"o":96.7676280315,"h":96.7676280315,"l":93.7954003536,"c":94.2764181984,"v":411004.4495768404,"t":1704520800}
+{"o":94.2764181984,"h":96.9698566665,"l":94.2069467799,"c":96.7199609995,"v":284353.8212420286,"t":1704524400}
+{"o":96.7199609995,"h":97.4991430599,"l":95.9745883854,"c":97.4991430599,"v":179517.6703816023,"t":1704528000}
+{"o":97.4991430599,"h":97.9319483146,"l":96.932211813,"c":97.2291577476,"v":139255.4355081603,"t":1704531600}
+{"o":97.2291577476,"h":97.533109871,"l":96.6679534098,"c":96.9320995558,"v":157282.2073078979,"t":1704535200}
+{"o":96.9320995558,"h":97.181079957,"l":96.2743980627,"c":96.6840911328,"v":147183.5695638482,"t":1704538800}
+{"o":96.6840911328,"h":97.3877623814,"l":95.5162227047,"c":95.8598290682,"v":168938.4523720075,"t":1704542400}
+{"o":95.8598290682,"h":96.9176880379,"l":95.1011170576,"c":96.594873096,"v":243498.0603617018,"t":1704546000}
+{"o":96.594873096,"h":98.7179605148,"l":96.5619338438,"c":98.2346308822,"v":227012.9941633013,"t":1704549600}
+{"o":98.2346308822,"h":98.4773823912,"l":97.0758629394,"c":97.4563433189,"v":210258.2300540483,"t":1704553200}
+{"o":97.4563433189,"h":98.4006489106,"l":97.2004120052,"c":97.9620411055,"v":193709.8183010981,"t":1704556800}
+{"o":97.9620411055,"h":99.883835813,"l":97.5305498828,"c":99.1403203906,"v":250731.7234385096,"t":1704560400}
+{"o":99.1403203906,"h":99.566322028,"l":98.4444246887,"c":98.6069996621,"v":206179.6757098363,"t":1704564000}
+{"o":98.6069996621,"h":98.6071958272,"l":96.7315983483,"c":97.3630611421,"v":186991.0878469225,"t":1704567600}
+{"o":97.3630611421,"h":97.9174459052,"l":96.3078168278,"c":96.6478739751,"v":176528.6144088551,"t":1704571200}
+{"o":96.6478739751,"h":96.8754472625,"l":95.4871442044,"c":96.7614484847,"v":234323.2717221032,"t":1704574800}
+{"o":96.7614484847,"h":96.8377650564,"l":95.1897703889,"c":95.5338946513,"v":180199.1830062351,"t":1704578400}
+{"o":95.5338946513,"h":96.1170114179,"l":94.4467346802,"c":95.9592578643,"v":200245.0781063316,"t":1704582000}
+{"o":95.9592578643,"h":98.5165013911,"l":95.7341422101,"c":97.8165603722,"v":187447.1411854788,"t":1704585600}
+{"o":97.8165603722,"h":97.9607874885,"l":96.3296242696,"c":96.4033573286,"v":154483.9739528766,"t":1704589200}
+{"o":96.4033573286,"h":97.2632776576,"l":93.9383235378,"c":94.5490467965,"v":238493.1953153729,"t":1704592800}
+{"o":94.5490467965,"h":95.6716548106,"l":94.4180991105,"c":95.0707667669,"v":143489.7213993738,"t":1704596400}
+{"o":95.0707667669,"h":96.9048845711,"l":95.0284019246,"c":96.570858975,"v":143642.2310630037,"t":1704600000}
+{"o":96.570858975,"h":97.6712500202,"l":95.8723447502,"c":96.1859706159,"v":144696.6101989288,"t":1704603600}
+{"o":96.1859706159,"h":97.4158456845,"l":95.9237025747,"c":96.9387266065,"v":127288.2357474282,"t":1704607200}
+{"o":96.9387266065,"h":97.5958753125,"l":96.4838207531,"c":97.5218802522,"v":123383.7432409597,"t":1704610800}
+{"o":97.5218802522,"h":97.8953221959,"l":95.9609826601,"c":96.2046576452,"v":153897.2876334034,"t":1704614400}
+{"o":96.2046576452,"h":96.5728815726,"l":95.202378586,"c":95.4298555681,"v":151486.5922690061,"t":1704618000}
+{"o":95.4298555681,"h":96.3841266425,"l":95.3329892868,"c":96.1970623669,"v":142445.7282386937,"t":1704621600}
+{"o":96.1970623669,"h":97.2863924103,"l":95.9296392917,"c":96.7835458603,"v":140637.8426562028,"t":1704625200}
+{"o":96.7835458603,"h":97.2892967621,"l":95.8990655194,"c":97.1332026559,"v":143403.7996642864,"t":1704628800}
+{"o":97.1332026559,"h":98.6984635285,"l":97.0673918656,"c":98.4989063139,"v":186752.9783615729,"t":1704632400}
+{"o":98.4989063139,"h":99.0164652369,"l":97.6494014145,"c":98.2864114696,"v":184434.5666530548,"t":1704636000}
+{"o":98.2864114696,"h":98.3796383724,"l":95.7741740299,"c":96.2729738423,"v":198276.3078554176,"t":1704639600}
+{"o":96.2729738423,"h":97.0570846629,"l":95.3540214894,"c":95.6515909603,"v":195023.6610350735,"t":1704643200}
+{"o":95.6515909603,"h":96.8669985319,"l":95.3091065446,"c":96.5330592279,"v":183482.6921099896,"t":1704646800}
+{"o":96.5330592279,"h":97.2217029448,"l":96.367798133,"c":96.7327503105,"v":123054.9114271633,"t":1704650400}
+{"o":96.7327503105,"h":97.1399536932,"l":96.1479104354,"c":96.9459795068,"v":108539.8498332395,"t":1704654000}
+{"o":96.9459795068,"h":97.4721338054,"l":96.0861380053,"c":96.0917910839,"v":136479.6559992368,"t":1704657600}
+{"o":96.0917910839,"h":96.5920267536,"l":94.3487851008,"c":95.0273237925,"v":178750.1683766787,"t":1704661200}
+{"o":95.0273237925,"h":95.0699551104,"l":90.1445611014,"c":91.3204932108,"v":429048.6323131553,"t":1704664800}
+{"o":91.3204932108,"h":92.5022687216,"l":88.7299465416,"c":91.4852874753,"v":405477.7994130467,"t":1704668400}
+{"o":91.4852874753,"h":91.9602262187,"l":90.0324843839,"c":90.4605816784,"v":326206.9470934157,"t":1704672000}
+{"o":90.4605816784,"h":92.6770663261,"l":90.3060301339,"c":92.3051498107,"v":284101.4880703029,"t":1704675600}
+{"o":92.3051498107,"h":92.5191508989,"l":89.4520206988,"c":89.94012198,"v":340631.4262456308,"t":1704679200}
+{"o":89.94012198,"h":90.3589955398,"l":87.0960803644,"c":89.177777198,"v":465722.1663397996,"t":1704682800}
+{"o":89.177777198,"h":91.3498900532,"l":88.7924529839,"c":91.1477899576,"v":218520.5714056729,"t":1704686400}
+{"o":91.1477899576,"h":91.7036952903,"l":88.7616092314,"c":91.3365247849,"v":204220.4272154213,"t":1704690000}
+{"o":91.3365247849,"h":92.6148008333,"l":90.7801529821,"c":91.2975356449,"v":177496.1137390724,"t":1704693600}
+{"o":91.2975356449,"h":92.7581821664,"l":90.8930334382,"c":91.7441418873,"v":152244.8362631041,"t":1704697200}
+{"o":91.7441418873,"h":93.1309298431,"l":91.6400500636,"c":92.166002996,"v":263129.5912945183,"t":1704700800}
+{"o":92.166002996,"h":92.66306584,"l":90.610504283,"c":91.3688026186,"v":141032.5759995816,"t":1704704400}
+{"o":91.3688026186,"h":93.1230440181,"l":91.0569719901,"c":92.826100346,"v":148475.3972714533,"t":1704708000}
+{"o":92.826100346,"h":94.2999667839,"l":92.3072398912,"c":94.2999667839,"v":158187.4253755412,"t":1704711600}
+{"o":94.2999667839,"h":96.6465242057,"l":93.2881968151,"c":96.3543679829,"v":346550.0363450734,"t":1704715200}
+{"o":96.3543679829,"h":97.3276080937,"l":95.6337093798,"c":96.0894784761,"v":273478.5151828385,"t":1704718800}
+{"o":96.0894784761,"h":100.1494019237,"l":95.702994983,"c":96.4347120881,"v":284611.7160373572,"t":1704722400}
+{"o":96.4347120881,"h":97.3505987797,"l":95.8903882603,"c":96.9377831642,"v":353547.4634805363,"t":1704726000}
+{"o":96.9377831642,"h":98.0010075394,"l":95.9726401945,"c":97.2659207863,"v":230605.2282705832,"t":1704729600}
+{"o":97.2659207863,"h":99.1056913221,"l":96.2149007755,"c":97.52283634,"v":384395.6716308403,"t":1704733200}
+{"o":97.52283634,"h":101.3021321753,"l":95.7179121214,"c":100.6442469203,"v":448177.2160962047,"t":1704736800}
+{"o":100.6442469203,"h":102.3130658645,"l":100.0015204519,"c":101.6742932016,"v":456084.2694594312,"t":1704740400}
+{"o":101.6742932016,"h":101.8843230404,"l":99.0594039007,"c":99.1858043824,"v":339654.5941715811,"t":1704744000}
+{"o":99.1858043824,"h":100.4603474778,"l":98.7232186135,"c":99.0566784434,"v":207813.2641226238,"t":1704747600}
+{"o":99.0566784434,"h":100.3633038941,"l":98.7863137018,"c":100.3293357474,"v":190427.3200711153,"t":1704751200}
+{"o":100.3293357474,"h":100.8750703892,"l":99.5468500278,"c":100.2014586068,"v":245766.7967981856,"t":1704754800}
+{"o":100.2014586068,"h":100.9821668204,"l":97.1131937745,"c":99.7040150778,"v":337072.4862101643,"t":1704758400}
+{"o":99.7040150778,"h":100.2697353076,"l":98.7330386922,"c":99.325453582,"v":206985.389765796,"t":1704762000}
+{"o":99.325453582,"h":101.6237089759,"l":98.8724162847,"c":100.9205038549,"v":198815.2635919527,"t":1704765600}
+{"o":100.9205038549,"h":102.1177211962,"l":100.1833544474,"c":102.1177211962,"v":196971.5381714365,"t":1704769200}
+{"o":102.1177211962,"h":106.1839890228,"l":100.2270256742,"c":105.8398576573,"v":415580.8087714592,"t":1704772800}
+{"o":105.8398576573,"h":106.1661782519,"l":103.8586055927,"c":104.5135549909,"v":306495.7245592454,"t":1704776400}
+{"o":104.5135549909,"h":105.1451952945,"l":103.5661867826,"c":104.0617418447,"v":207085.499043688,"t":1704780000}
+{"o":104.0617418447,"h":104.6185639776,"l":103.1587574681,"c":104.3133883689,"v":198080.9077782318,"t":1704783600}
+{"o":104.3133883689,"h":105.1542184335,"l":103.0395539539,"c":103.2798981748,"v":242268.8900542862,"t":1704787200}
+{"o":103.2798981748,"h":104.0269534822,"l":101.9428080726,"c":102.5669553347,"v":291410.6885482527,"t":1704790800}
+{"o":102.5669553347,"h":103.6276010762,"l":102.1495767182,"c":102.8506120737,"v":164505.6514555939,"t":1704794400}
+{"o":102.8506120737,"h":104.6116929463,"l":102.765080709,"c":104.2590598156,"v":182267.7088757806,"t":1704798000}
+{"o":104.2590598156,"h":105.2647675544,"l":101.0876112281,"c":101.2125190527,"v":330520.0425142031,"t":1704801600}
+{"o":101.2125190527,"h":103.675458848,"l":100.940136334,"c":103.2975662078,"v":371746.4469608698,"t":1704805200}
+{"o":103.2975662078,"h":104.3109249755,"l":101.492015618,"c":101.7020494854,"v":344022.5452532322,"t":1704808800}
+{"o":101.7020494854,"h":102.8626826253,"l":100.9879433766,"c":102.1745070069,"v":309117.4514211041,"t":1704812400}
+{"o":102.1745070069,"h":103.9546918206,"l":101.7745239672,"c":103.2058195711,"v":243225.0724375398,"t":1704816000}
+{"o":103.2058195711,"h":103.6307907617,"l":101.8080986849,"c":102.2594221443,"v":262099.0372951231,"t":1704819600}
+{"o":102.2594221443,"h":102.7734973166,"l":101.6966565007,"c":102.2139598432,"v":307131.5047184427,"t":1704823200}
+{"o":102.2139598432,"h":102.4634238893,"l":100.6547019367,"c":101.4846884615,"v":215072.7749353289,"t":1704826800}
+{"o":101.4846884615,"h":101.6653606597,"l":98.8301198151,"c":99.1419143929,"v":246260.237314805,"t":1704830400}
+{"o":99.1419143929,"h":104.1046192964,"l":98.008140565,"c":98.5591297127,"v":773342.2685030972,"t":1704834000}
+{"o":98.5591297127,"h":102.1610819995,"l":98.1586473251,"c":101.7476331165,"v":434687.7665642254,"t":1704837600}
+{"o":101.7476331165,"h":101.8633627762,"l":99.7564408244,"c":101.6118235645,"v":250353.2808630058,"t":1704841200}
+{"o":101.6118235645,"h":102.4496931515,"l":100.2589834815,"c":100.3956244854,"v":315424.8056458071,"t":1704844800}
+{"o":100.3956244854,"h":101.3978758796,"l":99.7991729293,"c":101.3580483842,"v":215605.9599418592,"t":1704848400}
+{"o":101.3580483842,"h":102.1576773824,"l":100.8208790718,"c":101.1300316659,"v":181919.2333941503,"t":1704852000}
+{"o":101.1300316659,"h":102.1674811996,"l":100.9884604439,"c":101.937515744,"v":167684.2911417894,"t":1704855600}
+{"o":101.937515744,"h":102.6315104684,"l":100.8956130352,"c":101.0799353332,"v":206442.5824556748,"t":1704859200}
+{"o":101.0799353332,"h":101.7683703616,"l":101.0078356503,"c":101.6246945966,"v":143298.2559213714,"t":1704862800}
+{"o":101.6246945966,"h":101.6822254503,"l":100.3651244511,"c":101.107915778,"v":121773.5146760606,"t":1704866400}
+{"o":101.107915778,"h":101.243960656,"l":100.3543689631,"c":100.4262928809,"v":105065.5194944705,"t":1704870000}
+{"o":100.4262928809,"h":100.5314558539,"l":98.6150701358,"c":99.0408987939,"v":174336.0941596672,"t":1704873600}
+{"o":99.0408987939,"h":99.8910803119,"l":98.4173864377,"c":99.3126581308,"v":161361.8833917323,"t":1704877200}
+{"o":99.3126581308,"h":100.5041889205,"l":99.1580723517,"c":99.7419104407,"v":139059.4345879854,"t":1704880800}
+{"o":99.7419104407,"h":100.1068480896,"l":98.932813751,"c":99.5564594393,"v":168258.7720519966,"t":1704884400}
+{"o":99.5564594393,"h":99.9146228258,"l":94.6440236103,"c":95.7541553083,"v":375339.3001669014,"t":1704888000}
+{"o":95.7541553083,"h":97.2802656563,"l":94.955948669,"c":95.9311590877,"v":283556.0304931697,"t":1704891600}
+{"o":95.9311590877,"h":96.4713317791,"l":94.4873064492,"c":94.7049645483,"v":262582.3676289432,"t":1704895200}
+{"o":94.7049645483,"h":97.1475388366,"l":94.2573402388,"c":96.908989382,"v":331838.3603441585,"t":1704898800}
+{"o":96.908989382,"h":97.2334817216,"l":96.2167222921,"c":96.7031417507,"v":230236.7520136945,"t":1704902400}
+{"o":96.7031417507,"h":99.0385332642,"l":96.2244468671,"c":99.0293328973,"v":207097.0074640014,"t":1704906000}
+{"o":99.0293328973,"h":100.4740349913,"l":98.8538186422,"c":100.1545233286,"v":281298.8065309688,"t":1704909600}
+{"o":100.1545233286,"h":100.4407249929,"l":97.3535634146,"c":98.5262839014,"v":306479.1237963595,"t":1704913200}
+{"o":98.5262839014,"h":99.060274365,"l":95.9530635456,"c":98.7998181849,"v":482997.5282125564,"t":1704916800}
+{"o":98.7998181849,"h":104.2093843634,"l":97.7945127154,"c":103.9192293643,"v":621183.8671475408,"t":1704920400}
+{"o":103.9192293643,"h":106.4630475413,"l":102.6392173455,"c":105.6367198366,"v":1055182.605660626,"t":1704924000}
+{"o":105.6367198366,"h":107.7321758418,"l":104.1938765442,"c":104.4160759578,"v":694687.0758107714,"t":1704927600}
+{"o":104.4160759578,"h":104.5190946363,"l":101.9611985413,"c":102.8588608783,"v":493325.2379359941,"t":1704931200}
+{"o":102.8588608783,"h":103.4706646192,"l":101.5714910188,"c":101.6500462134,"v":306930.9597452058,"t":1704934800}
+{"o":101.6500462134,"h":102.6776395126,"l":101.5376051572,"c":102.4585514168,"v":226301.6131538069,"t":1704938400}
+{"o":102.4585514168,"h":102.7358943452,"l":101.6034184603,"c":102.3981354424,"v":246467.4369100099,"t":1704942000}
+{"o":102.3981354424,"h":103.8168671079,"l":102.0960317347,"c":103.3965569402,"v":227378.4767697062,"t":1704945600}
+{"o":103.3965569402,"h":103.4134885035,"l":101.4346188709,"c":102.0930897558,"v":277082.1318662068,"t":1704949200}
+{"o":102.0930897558,"h":102.2084573138,"l":100.3463032177,"c":101.3563681876,"v":191345.0772441435,"t":1704952800}
+{"o":101.3563681876,"h":102.8051190938,"l":101.3563681876,"c":102.0451845494,"v":158379.905288703,"t":1704956400}
+{"o":102.0451845494,"h":102.9886336751,"l":101.8965762784,"c":102.8891745675,"v":223160.9877127569,"t":1704960000}
+{"o":102.8891745675,"h":103.3886874426,"l":102.2942791618,"c":102.8564539929,"v":161374.0319445754,"t":1704963600}
+{"o":102.8564539929,"h":106.5758850273,"l":102.813299352,"c":106.0723094788,"v":238592.883686482,"t":1704967200}
+{"o":106.0723094788,"h":106.9067403604,"l":105.3611111688,"c":106.7617949869,"v":253660.944846673,"t":1704970800}
+{"o":106.7617949869,"h":109.9013339873,"l":106.3079821277,"c":109.2888630523,"v":335849.6547475508,"t":1704974400}
+{"o":109.2888630523,"h":109.3467603584,"l":106.3413577035,"c":108.1639887919,"v":564314.2383882781,"t":1704978000}
+{"o":108.1639887919,"h":109.6674519194,"l":106.5874056359,"c":107.9955266305,"v":557364.0901524407,"t":1704981600}
+{"o":107.9955266305,"h":108.2089013152,"l":102.54011053,"c":103.3296175063,"v":659584.5902885196,"t":1704985200}
+{"o":103.3296175063,"h":103.9237012741,"l":100.0702379889,"c":101.6683246182,"v":579088.3275317077,"t":1704988800}
+{"o":101.6683246182,"h":103.2540858161,"l":100.8385881584,"c":103.0817711122,"v":301662.3788571171,"t":1704992400}
+{"o":103.0817711122,"h":103.395455015,"l":102.2173695293,"c":103.0406268605,"v":225207.3090633063,"t":1704996000}
+{"o":103.0406268605,"h":103.8437548614,"l":102.2151161018,"c":103.7288267839,"v":260866.9370357933,"t":1704999600}
+{"o":103.7288267839,"h":104.6954571825,"l":102.0753007934,"c":102.3571763727,"v":274965.0963542477,"t":1705003200}
+{"o":102.3571763727,"h":103.097046611,"l":101.8804498867,"c":102.074503574,"v":196062.7272920124,"t":1705006800}
+{"o":102.074503574,"h":102.6341900784,"l":101.3177843063,"c":102.6242676384,"v":186202.1582180762,"t":1705010400}
+{"o":102.6242676384,"h":103.0791764604,"l":101.9346996069,"c":102.187663667,"v":169069.0474345015,"t":1705014000}
+{"o":102.187663667,"h":102.6237994985,"l":101.3626757897,"c":102.0272829917,"v":246596.3957005229,"t":1705017600}
+{"o":102.0272829917,"h":102.2194988064,"l":99.8005508404,"c":101.0187405499,"v":240372.9674641587,"t":1705021200}
+{"o":101.0187405499,"h":101.7752703994,"l":100.5460267114,"c":101.5232233712,"v":186293.4759935418,"t":1705024800}
+{"o":101.5232233712,"h":101.5314195192,"l":100.0732484441,"c":100.103876509,"v":174163.4241158349,"t":1705028400}
+{"o":100.103876509,"h":100.955092025,"l":99.9490421087,"c":100.0868468356,"v":207637.2432914059,"t":1705032000}
+{"o":100.0868468356,"h":101.9009631263,"l":100.0001018061,"c":101.7917481459,"v":163756.3915654511,"t":1705035600}
+{"o":101.7917481459,"h":102.7146137244,"l":101.353334774,"c":101.353334774,"v":146238.5405222375,"t":1705039200}
+{"o":101.353334774,"h":101.5651048432,"l":100.534978824,"c":101.1065213403,"v":129210.7340192786,"t":1705042800}
+{"o":101.1065213403,"h":101.1755737757,"l":100.0168541017,"c":100.707487397,"v":157049.6324140699,"t":1705046400}
+{"o":100.707487397,"h":101.1082431251,"l":99.9092971581,"c":100.5675199121,"v":140791.9011794323,"t":1705050000}
+{"o":100.5675199121,"h":100.977206588,"l":100.1080205844,"c":100.4808369836,"v":130847.7305824677,"t":1705053600}
+{"o":100.4808369836,"h":101.4453304795,"l":100.3329140762,"c":100.526008092,"v":147650.3533597103,"t":1705057200}
+{"o":100.526008092,"h":101.5387029604,"l":99.0991050082,"c":99.8343354197,"v":223223.9901412409,"t":1705060800}
+{"o":99.8343354197,"h":100.9263018639,"l":99.6188859545,"c":100.35561119,"v":207129.3491575439,"t":1705064400}
+{"o":100.35561119,"h":101.2056764619,"l":99.8642227686,"c":100.6790627459,"v":246177.5182028663,"t":1705068000}
+{"o":100.6790627459,"h":100.7495388313,"l":97.2925757905,"c":97.5418643438,"v":412282.52613902,"t":1705071600}
+{"o":97.5418643438,"h":98.8808283671,"l":95.4497609928,"c":96.9791205792,"v":406194.1095482374,"t":1705075200}
+{"o":96.9791205792,"h":97.8718224195,"l":94.4949922035,"c":97.4279212203,"v":434729.1092167257,"t":1705078800}
+{"o":97.4279212203,"h":98.5204026626,"l":96.3325037816,"c":97.2501695417,"v":297893.2472809727,"t":1705082400}
+{"o":97.2501695417,"h":97.8202639002,"l":96.6524587643,"c":97.2246815815,"v":205743.7148170071,"t":1705086000}
+{"o":97.2246815815,"h":97.9777285763,"l":97.0443543608,"c":97.3695047741,"v":273841.0037806372,"t":1705089600}
+{"o":97.3695047741,"h":97.6715128794,"l":93.5291859444,"c":94.9015534774,"v":356265.5421886388,"t":1705093200}
+{"o":94.9015534774,"h":94.9942623324,"l":89.301139368,"c":92.0560713055,"v":710191.8707423494,"t":1705096800}
+{"o":92.0560713055,"h":93.9069918757,"l":91.8835536914,"c":93.8556001682,"v":365418.907750226,"t":1705100400}
+{"o":93.8556001682,"h":94.6385545357,"l":92.67249629,"c":92.843522201,"v":251021.2314857946,"t":1705104000}
+{"o":92.843522201,"h":93.6525055663,"l":90.9433645816,"c":93.0414569963,"v":353578.6288385252,"t":1705107600}
+{"o":93.0414569963,"h":94.0219054077,"l":92.6348207091,"c":93.0919523362,"v":268683.6044774349,"t":1705111200}
+{"o":93.0919523362,"h":93.3487827998,"l":92.3099309602,"c":92.9114394318,"v":223933.5138435836,"t":1705114800}
+{"o":92.9114394318,"h":93.8355271255,"l":92.6503414029,"c":93.6370130679,"v":165604.177828534,"t":1705118400}
+{"o":93.6370130679,"h":94.6845757581,"l":93.356396908,"c":94.5928284784,"v":133077.0203036484,"t":1705122000}
+{"o":94.5928284784,"h":95.2182438552,"l":94.383311574,"c":94.9327200652,"v":124240.1684107321,"t":1705125600}
+{"o":94.9327200652,"h":95.3918852788,"l":94.5894304849,"c":94.7032928857,"v":135083.5040569037,"t":1705129200}
+{"o":94.7032928857,"h":95.3681049094,"l":94.6655455045,"c":95.0711948358,"v":126307.1842080527,"t":1705132800}
+{"o":95.0711948358,"h":95.1954123182,"l":94.2352834828,"c":94.6351916841,"v":128812.2937367184,"t":1705136400}
+{"o":94.6351916841,"h":94.7233370835,"l":93.6097078459,"c":93.7362225697,"v":153034.1742444193,"t":1705140000}
+{"o":93.7362225697,"h":94.4193663922,"l":93.5390101491,"c":94.3170492212,"v":128178.4037483702,"t":1705143600}
+{"o":94.3170492212,"h":94.679948838,"l":93.7766625193,"c":94.4459614317,"v":125757.4129453734,"t":1705147200}
+{"o":94.4459614317,"h":94.8333810916,"l":94.002381807,"c":94.2996792991,"v":179938.3559737469,"t":1705150800}
+{"o":94.2996792991,"h":94.3848619952,"l":93.2077209845,"c":93.8668461143,"v":197937.6405397887,"t":1705154400}
+{"o":93.8668461143,"h":95.4207893295,"l":93.8248465076,"c":95.0343596478,"v":256189.2758529134,"t":1705158000}
+{"o":95.0343596478,"h":95.1508878477,"l":94.1119526283,"c":94.2813104862,"v":258528.2385934159,"t":1705161600}
+{"o":94.2813104862,"h":95.1875011011,"l":93.7120161634,"c":94.9575206301,"v":290587.4495057967,"t":1705165200}
+{"o":94.9575206301,"h":95.4974169968,"l":94.3810771431,"c":95.34962458,"v":258829.3287955426,"t":1705168800}
+{"o":95.34962458,"h":97.7660135489,"l":95.3278164709,"c":97.0126703963,"v":329845.3008639088,"t":1705172400}
+{"o":97.0126703963,"h":99.0415003363,"l":96.8422967584,"c":98.9077939749,"v":338997.1559040924,"t":1705176000}
+{"o":98.9077939749,"h":99.1893331536,"l":97.8898975675,"c":98.6762828546,"v":280205.2732410754,"t":1705179600}
+{"o":98.6762828546,"h":98.8990611964,"l":97.2967026592,"c":98.3952263108,"v":255081.0832074388,"t":1705183200}
+{"o":98.3952263108,"h":98.6598596035,"l":97.5537496378,"c":98.0298944478,"v":262439.3716054021,"t":1705186800}
+{"o":98.0298944478,"h":98.2915127935,"l":96.3396514544,"c":96.6045808927,"v":265904.715175876,"t":1705190400}
+{"o":96.6045808927,"h":98.2715126065,"l":96.5754162515,"c":98.1463358306,"v":229869.0090577342,"t":1705194000}
+{"o":98.1463358306,"h":98.681719992,"l":96.8168080339,"c":97.8512975163,"v":203022.9013286576,"t":1705197600}
+{"o":97.8512975163,"h":99.092586084,"l":97.2824173221,"c":99.0397374931,"v":188660.0016854664,"t":1705201200}
+{"o":99.0397374931,"h":99.1353346181,"l":98.1924023774,"c":98.4338466583,"v":256014.0201115119,"t":1705204800}
+{"o":98.4338466583,"h":100.5310807247,"l":98.3506771576,"c":99.734231558,"v":229149.7132205906,"t":1705208400}
+{"o":99.734231558,"h":100.9936370054,"l":99.5710032472,"c":100.117641641,"v":215478.5184085516,"t":1705212000}
+{"o":100.117641641,"h":100.4963436533,"l":97.3735419438,"c":98.3096223009,"v":192985.722209316,"t":1705215600}
+{"o":98.3096223009,"h":98.6311382633,"l":97.4084314729,"c":97.6914163938,"v":164813.2006799378,"t":1705219200}
+{"o":97.6914163938,"h":98.2361044643,"l":97.0867102223,"c":97.9786839585,"v":130744.2347413943,"t":1705222800}
+{"o":97.9786839585,"h":98.0330447991,"l":97.1468362979,"c":97.3402753204,"v":164763.5668740669,"t":1705226400}
+{"o":97.3402753204,"h":97.3697909043,"l":96.6590319031,"c":96.8429439152,"v":190866.4581017841,"t":1705230000}
+{"o":96.8429439152,"h":97.3420125153,"l":96.3924475815,"c":96.4394148125,"v":165041.9124184922,"t":1705233600}
+{"o":96.4394148125,"h":97.8825941865,"l":96.2283153779,"c":97.7920678611,"v":196170.4596705541,"t":1705237200}
+{"o":97.7920678611,"h":98.9710235972,"l":97.3846815181,"c":98.1241140837,"v":286782.6593840407,"t":1705240800}
+{"o":98.1241140837,"h":101.1656825987,"l":98.0109130366,"c":99.6534017364,"v":295477.3369499489,"t":1705244400}
+{"o":99.6534017364,"h":102.6146977813,"l":99.3568883257,"c":101.6310777965,"v":477280.2796889291,"t":1705248000}
+{"o":101.6310777965,"h":101.6963624886,"l":100.4333626464,"c":100.6727693997,"v":312405.1377466467,"t":1705251600}
+{"o":100.6727693997,"h":101.1785458075,"l":98.2584705784,"c":99.1908405234,"v":290092.3100465992,"t":1705255200}
+{"o":99.1908405234,"h":99.5062544344,"l":96.0901675289,"c":96.2332933038,"v":321474.2435439668,"t":1705258800}
+{"o":96.2332933038,"h":97.3374000001,"l":95.4501628182,"c":96.4766035474,"v":338004.9646534981,"t":1705262400}
+{"o":96.4766035474,"h":97.5630062779,"l":95.483666199,"c":97.3630113763,"v":351867.0731927559,"t":1705266000}
+{"o":97.3630113763,"h":97.7888490847,"l":96.2849204195,"c":96.7673066527,"v":286643.5421554682,"t":1705269600}
+{"o":96.7673066527,"h":96.9143825206,"l":93.8514164748,"c":93.9057848457,"v":449183.8763569979,"t":1705273200}
+{"o":93.9057848457,"h":96.138562795,"l":93.839447712,"c":95.7686309511,"v":256259.2728144702,"t":1705276800}
+{"o":95.7686309511,"h":96.2984256879,"l":95.3817851473,"c":95.7702049043,"v":230263.6055589474,"t":1705280400}
+{"o":95.7702049043,"h":96.7808616873,"l":95.5929580564,"c":96.7808616873,"v":216818.2350029251,"t":1705284000}
+{"o":96.7808616873,"h":96.9813037966,"l":95.7345042991,"c":95.9761952532,"v":221584.7699016375,"t":1705287600}
+{"o":95.9761952532,"h":96.3847325853,"l":95.4342310855,"c":96.2489067408,"v":199785.1470282491,"t":1705291200}
+{"o":96.2489067408,"h":96.8540254078,"l":95.6004545216,"c":96.1519075448,"v":255865.365033021,"t":1705294800}
+{"o":96.1519075448,"h":96.4210460312,"l":95.4573243222,"c":95.7651083965,"v":211517.6642020034,"t":1705298400}
+{"o":95.7651083965,"h":96.0672287445,"l":95.0316278374,"c":95.5737748623,"v":239164.9023988044,"t":1705302000}
+{"o":95.5737748623,"h":95.6649940769,"l":94.4520302506,"c":94.8418512512,"v":273791.6502180102,"t":1705305600}
+{"o":94.8418512512,"h":95.8686482187,"l":94.4521358305,"c":95.7105704854,"v":190578.3098547064,"t":1705309200}
+{"o":95.7105704854,"h":95.9762524787,"l":95.1530126998,"c":95.5682376991,"v":189354.3297594401,"t":1705312800}
+{"o":95.5682376991,"h":95.6176153524,"l":94.9585094426,"c":95.5933586362,"v":167997.3985142658,"t":1705316400}
+{"o":95.5933586362,"h":95.7214754187,"l":94.7024127402,"c":95.0739828155,"v":194198.743707687,"t":1705320000}
+{"o":95.0739828155,"h":95.8751128449,"l":94.7159033758,"c":95.6209662627,"v":214006.5373773361,"t":1705323600}
+{"o":95.6209662627,"h":95.649173065,"l":93.174149227,"c":93.7474692074,"v":333861.7826060586,"t":1705327200}
+{"o":93.7474692074,"h":94.4832697871,"l":93.1975328715,"c":93.5845775903,"v":286846.7299200902,"t":1705330800}
+{"o":93.5845775903,"h":94.8560018495,"l":93.3966112473,"c":94.4585469764,"v":257849.2942300654,"t":1705334400}
+{"o":94.4585469764,"h":95.5168910972,"l":94.4585469764,"c":95.2685492005,"v":199263.4428431595,"t":1705338000}
+{"o":95.2685492005,"h":96.6983147237,"l":95.2578699486,"c":95.6249943292,"v":235532.7617437764,"t":1705341600}
+{"o":95.6249943292,"h":96.4886841944,"l":95.4795286845,"c":95.9784740245,"v":256870.9544879425,"t":1705345200}
+{"o":95.9784740245,"h":96.515796218,"l":94.4133105826,"c":95.2838755986,"v":352037.9881338337,"t":1705348800}
+{"o":95.2838755986,"h":95.3360658405,"l":94.4983180618,"c":94.5492223844,"v":263831.9039293667,"t":1705352400}
+{"o":94.5492223844,"h":94.8210579028,"l":93.3009285917,"c":94.2197521813,"v":337516.4271152789,"t":1705356000}
+{"o":94.2197521813,"h":94.6811276585,"l":93.9468930699,"c":94.4181444353,"v":234969.9698978088,"t":1705359600}
+{"o":94.4181444353,"h":95.1132182925,"l":94.4181444353,"c":95.0019646758,"v":228712.8863954792,"t":1705363200}
+{"o":95.0019646758,"h":95.9160427098,"l":94.9145852094,"c":95.5273046066,"v":242041.8806752651,"t":1705366800}
+{"o":95.5273046066,"h":96.2218073401,"l":95.2228087494,"c":95.5341792001,"v":192404.2622044625,"t":1705370400}
+{"o":95.5341792001,"h":96.2188318898,"l":95.4599902578,"c":96.1292618097,"v":188529.4501345124,"t":1705374000}
+{"o":96.1292618097,"h":96.3341446075,"l":95.7328204956,"c":95.7328204956,"v":183430.0159459473,"t":1705377600}
+{"o":95.7328204956,"h":96.4468452249,"l":95.4267580951,"c":95.5193304075,"v":167679.8268396711,"t":1705381200}
+{"o":95.5193304075,"h":95.8641393316,"l":95.3608115254,"c":95.8345350591,"v":145467.9832604895,"t":1705384800}
+{"o":95.8345350591,"h":98.19423676,"l":95.7587321536,"c":97.7364655079,"v":225901.9867951054,"t":1705388400}
+{"o":97.7364655079,"h":98.2742852345,"l":96.9338826422,"c":97.7672186453,"v":221358.4857560411,"t":1705392000}
+{"o":97.7672186453,"h":98.1657554355,"l":97.2292043414,"c":97.4408456059,"v":153098.5044930453,"t":1705395600}
+{"o":97.4408456059,"h":97.5592354129,"l":96.5229365838,"c":96.8813120979,"v":141127.98494298,"t":1705399200}
+{"o":96.8813120979,"h":97.3969052133,"l":96.3687944422,"c":96.795029131,"v":153379.7495418347,"t":1705402800}
+{"o":96.795029131,"h":97.3678661367,"l":96.6687116434,"c":97.1709947912,"v":152232.0822774781,"t":1705406400}
+{"o":97.1709947912,"h":97.2380300803,"l":95.7030834231,"c":96.00447848,"v":211043.5618423093,"t":1705410000}
+{"o":96.00447848,"h":96.6443970533,"l":94.2267230146,"c":96.165227122,"v":336073.5928409265,"t":1705413600}
+{"o":96.165227122,"h":97.7740172507,"l":95.6305725823,"c":97.3844539736,"v":333450.4883991705,"t":1705417200}
+{"o":97.3844539736,"h":97.8879139902,"l":96.340859947,"c":97.1540774026,"v":265283.0401869827,"t":1705420800}
+{"o":97.1540774026,"h":97.2539322063,"l":96.5169668242,"c":97.0942370948,"v":229903.1117401934,"t":1705424400}
+{"o":97.0942370948,"h":97.2220451783,"l":96.2101147539,"c":96.7757587458,"v":220243.2005749346,"t":1705428000}
+{"o":96.7757587458,"h":97.1493246236,"l":96.4556705957,"c":96.9225134968,"v":226397.8171103355,"t":1705431600}
+{"o":96.9225134968,"h":97.4097067732,"l":96.7820753145,"c":97.21820338,"v":225165.9470469485,"t":1705435200}
+{"o":97.21820338,"h":98.7007624072,"l":97.21820338,"c":98.4858408483,"v":306174.1235088934,"t":1705438800}
+{"o":98.4858408483,"h":98.7854537677,"l":98.0291640617,"c":98.2849125021,"v":258197.315825197,"t":1705442400}
+{"o":98.2849125021,"h":98.4481113575,"l":97.5315420003,"c":97.6618873477,"v":234501.3292527857,"t":1705446000}
+{"o":97.6618873477,"h":99.0651482974,"l":97.3132682034,"c":98.6788712099,"v":244236.8656766626,"t":1705449600}
+{"o":98.6788712099,"h":100.7217871281,"l":98.3624095989,"c":99.5061379362,"v":306914.3270162151,"t":1705453200}
+{"o":99.5061379362,"h":100.9434069089,"l":98.9429294481,"c":100.7193827023,"v":266582.3181970254,"t":1705456800}
+{"o":100.7193827023,"h":100.7340860756,"l":99.659611389,"c":100.1459918519,"v":220622.5471843011,"t":1705460400}
+{"o":100.1459918519,"h":100.4044844641,"l":99.1935594613,"c":99.5008219856,"v":184829.4325344001,"t":1705464000}
+{"o":99.5008219856,"h":99.7892305989,"l":98.0753510362,"c":98.1443181507,"v":197245.7390737874,"t":1705467600}
+{"o":98.1443181507,"h":98.9587466013,"l":97.9490489172,"c":98.6003177442,"v":152744.1386318362,"t":1705471200}
+{"o":98.6003177442,"h":98.9024902555,"l":97.251897834,"c":97.4629270156,"v":158986.4874000206,"t":1705474800}
+{"o":97.4629270156,"h":97.9911526199,"l":96.7991632211,"c":97.8927520768,"v":187399.4198323188,"t":1705478400}
+{"o":97.8927520768,"h":99.5214397721,"l":97.8890819094,"c":99.2128818479,"v":191914.7295186746,"t":1705482000}
+{"o":99.2128818479,"h":102.1234074868,"l":99.0038607372,"c":101.8434249792,"v":301218.8964363746,"t":1705485600}
+{"o":101.8434249792,"h":102.8642660036,"l":101.0222160174,"c":102.0155737369,"v":299188.923200116,"t":1705489200}
+{"o":102.0155737369,"h":102.393212335,"l":100.7037873442,"c":102.3784295288,"v":282960.3862063835,"t":1705492800}
+{"o":102.3784295288,"h":102.7087192796,"l":100.8862690836,"c":101.194536931,"v":257246.291441845,"t":1705496400}
+{"o":101.194536931,"h":102.3866451687,"l":99.8166530198,"c":101.2641010676,"v":430638.2930517267,"t":1705500000}
+{"o":101.2641010676,"h":102.1929233572,"l":98.9285292385,"c":99.4051326814,"v":458459.0212698111,"t":1705503600}
+{"o":99.4051326814,"h":99.5685053065,"l":98.0309029006,"c":98.7817451999,"v":458858.6446029397,"t":1705507200}
+{"o":98.7817451999,"h":99.3248864649,"l":97.4510795471,"c":99.1055656893,"v":337913.1615604929,"t":1705510800}
+{"o":99.1055656893,"h":100.4276385103,"l":98.2103590608,"c":100.3561321267,"v":330118.4626049746,"t":1705514400}
+{"o":100.3561321267,"h":101.0039400292,"l":99.6480486998,"c":100.7164051282,"v":451711.1148034146,"t":1705518000}
+{"o":100.7164051282,"h":101.81454809,"l":100.3223973643,"c":101.2992156125,"v":373567.7484738327,"t":1705521600}
+{"o":101.2992156125,"h":102.169154865,"l":100.8230121213,"c":101.9462792834,"v":324575.6377273223,"t":1705525200}
+{"o":101.9462792834,"h":102.0764720398,"l":100.1471364512,"c":101.1127263123,"v":370075.3958481178,"t":1705528800}
+{"o":101.1127263123,"h":102.3442310581,"l":100.2793695145,"c":102.0303408544,"v":438535.2602155787,"t":1705532400}
+{"o":102.0303408544,"h":103.2142111791,"l":100.2684809419,"c":100.9614103601,"v":432599.8309725829,"t":1705536000}
+{"o":100.9614103601,"h":101.232986686,"l":99.5710978352,"c":100.2267368639,"v":304596.310243657,"t":1705539600}
+{"o":100.2267368639,"h":101.1287194783,"l":99.9193624966,"c":100.9120348177,"v":275523.6958552842,"t":1705543200}
+{"o":100.9120348177,"h":101.0157021522,"l":99.6258641598,"c":99.8939127876,"v":270865.6434970211,"t":1705546800}
+{"o":99.8939127876,"h":100.3853738896,"l":99.3131898474,"c":99.9430527973,"v":198580.7463388382,"t":1705550400}
+{"o":99.9430527973,"h":100.7970451845,"l":99.827814126,"c":100.7103052491,"v":191812.6604706699,"t":1705554000}
+{"o":100.7103052491,"h":101.4541815739,"l":100.5017678803,"c":101.3297309565,"v":238551.223126385,"t":1705557600}
+{"o":101.3297309565,"h":101.6526745131,"l":99.9753646148,"c":100.7807637359,"v":386072.4588450277,"t":1705561200}
+{"o":100.7807637359,"h":101.2476379115,"l":100.4393483311,"c":100.6672222549,"v":277034.3154001324,"t":1705564800}
+{"o":100.6672222549,"h":100.971303755,"l":99.8561362622,"c":99.9056234638,"v":235027.1510396404,"t":1705568400}
+{"o":99.9056234638,"h":100.4164976937,"l":98.3964970941,"c":98.5142546268,"v":240710.9016036114,"t":1705572000}
+{"o":98.5142546268,"h":99.0754263449,"l":98.4534535857,"c":99.0135516543,"v":230140.4345944284,"t":1705575600}
+{"o":99.0135516543,"h":99.0204153917,"l":97.9334295424,"c":98.6007963356,"v":234143.3693717884,"t":1705579200}
+{"o":98.6007963356,"h":99.1775274243,"l":96.9648057315,"c":98.7108835552,"v":285575.0874206129,"t":1705582800}
+{"o":98.7108835552,"h":99.3413990725,"l":98.4646197225,"c":99.1636026594,"v":264160.8733147121,"t":1705586400}
+{"o":99.1636026594,"h":99.2658953525,"l":98.1404663531,"c":98.2373651343,"v":288456.3601235502,"t":1705590000}
+{"o":98.2373651343,"h":98.3193519593,"l":94.8102860133,"c":95.6720923055,"v":542242.7488601439,"t":1705593600}
+{"o":95.6720923055,"h":95.992922389,"l":94.2998428456,"c":95.43352621,"v":551025.81998264,"t":1705597200}
+{"o":95.43352621,"h":95.6059803197,"l":93.6445448811,"c":94.7840223221,"v":408157.3051158649,"t":1705600800}
+{"o":94.7840223221,"h":95.1145838365,"l":91.5106054387,"c":92.2958409198,"v":478713.000585918,"t":1705604400}
+{"o":92.2958409198,"h":94.7295430253,"l":92.2957975362,"c":93.8321392687,"v":460871.425604921,"t":1705608000}
+{"o":93.8321392687,"h":94.4791133361,"l":93.3545936663,"c":94.1135026329,"v":334422.1016162322,"t":1705611600}
+{"o":94.1135026329,"h":94.9343338825,"l":93.8769841907,"c":94.6822610591,"v":285716.1852153206,"t":1705615200}
+{"o":94.6822610591,"h":94.8989197637,"l":93.9078036802,"c":94.4454252672,"v":310586.3493123675,"t":1705618800}
+{"o":94.4454252672,"h":94.8224619738,"l":93.6898269057,"c":94.1794707475,"v":266859.2263837238,"t":1705622400}
+{"o":94.1794707475,"h":94.2368294438,"l":92.9611852693,"c":93.5232224579,"v":245051.7276157309,"t":1705626000}
+{"o":93.5232224579,"h":93.7651168426,"l":92.4426124504,"c":92.5565162901,"v":257430.086156893,"t":1705629600}
+{"o":92.5565162901,"h":93.2655882675,"l":91.5606716865,"c":93.0629848606,"v":298587.4472413568,"t":1705633200}
+{"o":93.0629848606,"h":94.0011313549,"l":92.8747418792,"c":93.8468916419,"v":180312.6247846338,"t":1705636800}
+{"o":93.8468916419,"h":94.4169221685,"l":93.4485969133,"c":94.0060418631,"v":148620.8064725222,"t":1705640400}
+{"o":94.0060418631,"h":95.226459388,"l":93.9535470879,"c":95.1301860733,"v":166701.5452946739,"t":1705644000}
+{"o":95.1301860733,"h":95.4103720194,"l":94.2927591539,"c":94.5119446986,"v":148042.4376853477,"t":1705647600}
+{"o":94.5119446986,"h":94.7805920373,"l":93.8645185247,"c":94.5973050704,"v":130919.8851382885,"t":1705651200}
+{"o":94.5973050704,"h":95.0972539056,"l":94.1177672194,"c":94.6361498735,"v":132704.0148646558,"t":1705654800}
+{"o":94.6361498735,"h":95.4566513899,"l":94.4301883406,"c":95.0777837311,"v":144981.9042749557,"t":1705658400}
+{"o":95.0777837311,"h":95.2562295987,"l":94.4310451682,"c":94.7967276221,"v":156022.3251759838,"t":1705662000}
+{"o":94.7967276221,"h":94.8000290139,"l":93.981639043,"c":94.2598157549,"v":153325.1079982018,"t":1705665600}
+{"o":94.2598157549,"h":94.7956181396,"l":93.831347036,"c":94.2157591012,"v":197941.2621978087,"t":1705669200}
+{"o":94.2157591012,"h":94.3181041835,"l":92.2619270988,"c":92.7311574548,"v":372561.5851384535,"t":1705672800}
+{"o":92.7311574548,"h":92.8660547805,"l":90.8446666925,"c":91.2762069547,"v":539371.2803112462,"t":1705676400}
+{"o":91.2762069547,"h":91.2775186333,"l":87.0936333034,"c":88.3307169688,"v":800672.4781538161,"t":1705680000}
+{"o":88.3307169688,"h":91.4163451149,"l":88.0900528207,"c":91.4047788186,"v":517981.533450108,"t":1705683600}
+{"o":91.4047788186,"h":93.7387406462,"l":90.7430931445,"c":93.1475112733,"v":493600.2628598366,"t":1705687200}
+{"o":93.1475112733,"h":94.6419075427,"l":92.6297969669,"c":94.1434426473,"v":359888.9264623327,"t":1705690800}
+{"o":94.1434426473,"h":94.9024643621,"l":92.8213991864,"c":93.065025343,"v":342157.9172644524,"t":1705694400}
+{"o":93.065025343,"h":93.857934474,"l":92.816501296,"c":93.6538005859,"v":292375.768211419,"t":1705698000}
+{"o":93.6538005859,"h":93.8670769619,"l":92.9361768071,"c":93.487705962,"v":269369.4609692342,"t":1705701600}
+{"o":93.487705962,"h":93.9360051505,"l":93.1128401547,"c":93.6653080438,"v":276398.7246517441,"t":1705705200}
+{"o":93.6653080438,"h":93.6653080438,"l":92.0720362471,"c":92.2315501272,"v":282714.3695832418,"t":1705708800}
+{"o":92.2315501272,"h":94.2762487967,"l":92.0977507655,"c":93.8861427405,"v":262811.1461079983,"t":1705712400}
+{"o":93.8861427405,"h":93.972697528,"l":93.1903219223,"c":93.5888671728,"v":246906.3616782295,"t":1705716000}
+{"o":93.5888671728,"h":93.7980968531,"l":93.1774108261,"c":93.655737766,"v":261073.0393101471,"t":1705719600}
+{"o":93.655737766,"h":93.757117013,"l":93.0932847224,"c":93.1358032219,"v":225153.8277577501,"t":1705723200}
+{"o":93.1358032219,"h":93.2404954836,"l":92.5238257627,"c":92.7214153927,"v":213273.447925055,"t":1705726800}
+{"o":92.7214153927,"h":93.0977985372,"l":92.2786959508,"c":92.5467302026,"v":209178.0554116735,"t":1705730400}
+{"o":92.5467302026,"h":92.7076062053,"l":91.8811606675,"c":91.9437707415,"v":182819.7484243874,"t":1705734000}
+{"o":91.9437707415,"h":92.3241438888,"l":91.5109710043,"c":91.8606756236,"v":218782.9644658353,"t":1705737600}
+{"o":91.8606756236,"h":92.2048043358,"l":91.1656271082,"c":91.3339814643,"v":208627.3589845124,"t":1705741200}
+{"o":91.3339814643,"h":92.3676459075,"l":91.3290300268,"c":91.9797201032,"v":206499.9373299698,"t":1705744800}
+{"o":91.9797201032,"h":92.3160851436,"l":91.5650386342,"c":92.0514419112,"v":215054.5725105488,"t":1705748400}
+{"o":92.0514419112,"h":92.2802613648,"l":91.6220518029,"c":91.9367493214,"v":192875.4886699879,"t":1705752000}
+{"o":91.9367493214,"h":92.282640214,"l":91.8306338382,"c":92.1363001751,"v":216377.4234908221,"t":1705755600}
+{"o":92.1363001751,"h":92.172051933,"l":91.0944350094,"c":91.1439752668,"v":267018.9958526386,"t":1705759200}
+{"o":91.1439752668,"h":91.6180854962,"l":90.308358897,"c":90.9357308569,"v":295709.7376811836,"t":1705762800}
+{"o":90.9357308569,"h":91.4842201523,"l":90.8209669129,"c":91.1050618281,"v":258385.910775969,"t":1705766400}
+{"o":91.1050618281,"h":92.5201718448,"l":91.0129056876,"c":92.164099712,"v":289560.499200432,"t":1705770000}
+{"o":92.164099712,"h":92.5836031694,"l":91.9393734096,"c":92.2233242601,"v":296343.7573700289,"t":1705773600}
+{"o":92.2233242601,"h":92.5612703212,"l":91.8489004734,"c":92.1353523241,"v":235924.3181873297,"t":1705777200}
+{"o":92.1353523241,"h":93.1460744007,"l":91.8173108599,"c":92.8468960664,"v":235772.2654000748,"t":1705780800}
+{"o":92.8468960664,"h":93.4786791929,"l":92.6766305321,"c":92.6863933694,"v":240673.9030869959,"t":1705784400}
+{"o":92.6863933694,"h":93.3554790588,"l":92.6863933694,"c":93.2213452081,"v":240158.124716759,"t":1705788000}
+{"o":93.2213452081,"h":93.2213452081,"l":92.4527362361,"c":92.9208619287,"v":233395.1800626671,"t":1705791600}
+{"o":92.9208619287,"h":93.0471330222,"l":91.9350237867,"c":92.1414859309,"v":307533.8149792759,"t":1705795200}
+{"o":92.1414859309,"h":92.5801889911,"l":92.0196967007,"c":92.1957027024,"v":238625.2997780345,"t":1705798800}
+{"o":92.1957027024,"h":92.9064543516,"l":92.1957027024,"c":92.790519966,"v":208407.3201634477,"t":1705802400}
+{"o":92.790519966,"h":93.3271098044,"l":92.6313843013,"c":92.9020138391,"v":211433.5781866615,"t":1705806000}
+{"o":92.9020138391,"h":93.0978233105,"l":92.4013507344,"c":92.5177243582,"v":189790.5068294067,"t":1705809600}
+{"o":92.5177243582,"h":92.6309511072,"l":92.1590650597,"c":92.2600505966,"v":185440.390921279,"t":1705813200}
+{"o":92.2600505966,"h":92.3057162695,"l":91.8653464033,"c":91.9651871256,"v":184859.5549046485,"t":1705816800}
+{"o":91.9651871256,"h":92.5543610057,"l":91.8654938332,"c":92.4315373474,"v":177106.8190823173,"t":1705820400}
+{"o":92.4315373474,"h":92.9279107496,"l":92.2066796684,"c":92.5461437377,"v":225156.0200987856,"t":1705824000}
+{"o":92.5461437377,"h":93.3732976944,"l":92.5461437377,"c":93.3732976944,"v":188111.8650196293,"t":1705827600}
+{"o":93.3732976944,"h":93.9758550478,"l":93.0155769783,"c":93.6266369751,"v":200854.9519941355,"t":1705831200}
+{"o":93.6266369751,"h":93.7926141449,"l":92.9026389567,"c":93.238638542,"v":168818.2501440408,"t":1705834800}
+{"o":93.238638542,"h":93.6838358285,"l":93.147327092,"c":93.1951376774,"v":175750.985017256,"t":1705838400}
+{"o":93.1951376774,"h":93.5797328663,"l":92.9883564203,"c":93.5445455488,"v":262637.9927901282,"t":1705842000}
+{"o":93.5445455488,"h":93.7568908457,"l":93.1999891995,"c":93.4629381401,"v":198234.8655934791,"t":1705845600}
+{"o":93.4629381401,"h":93.623294829,"l":92.1057439339,"c":92.5835927141,"v":331839.9507594432,"t":1705849200}
+{"o":92.5835927141,"h":92.6648287142,"l":91.7955807151,"c":92.4378182997,"v":257451.4784899899,"t":1705852800}
+{"o":92.4378182997,"h":92.7086604829,"l":92.2022752754,"c":92.4940834776,"v":202281.4045710399,"t":1705856400}
+{"o":92.4940834776,"h":92.9690386826,"l":92.3198976788,"c":92.7961940408,"v":209333.0892822966,"t":1705860000}
+{"o":92.7961940408,"h":92.8635845614,"l":92.3045441842,"c":92.5514136018,"v":224018.0946285589,"t":1705863600}
+{"o":92.5514136018,"h":92.5865376581,"l":91.7979937445,"c":91.9340285037,"v":254750.6463934039,"t":1705867200}
+{"o":91.9340285037,"h":92.7973858892,"l":91.8643721467,"c":92.664817793,"v":311857.7013357276,"t":1705870800}
+{"o":92.664817793,"h":92.7843843144,"l":91.3975905338,"c":91.6191444499,"v":252289.6717108463,"t":1705874400}
+{"o":91.6191444499,"h":91.8177735662,"l":90.8648490089,"c":91.179736453,"v":241595.2767148274,"t":1705878000}
+{"o":91.179736453,"h":91.9731472205,"l":90.6896369014,"c":91.4866092451,"v":241996.2375600052,"t":1705881600}
+{"o":91.4866092451,"h":91.9398057553,"l":90.0399356538,"c":90.2423398158,"v":308799.8277191842,"t":1705885200}
+{"o":90.2423398158,"h":90.6503469371,"l":89.1539795891,"c":89.3963745621,"v":277726.114605101,"t":1705888800}
+{"o":89.3963745621,"h":89.6979814328,"l":88.3494029727,"c":89.3455936411,"v":297783.4980060665,"t":1705892400}
+{"o":89.3455936411,"h":89.4954637929,"l":88.0684500385,"c":88.6334030224,"v":228557.2315201907,"t":1705896000}
+{"o":88.6334030224,"h":90.1504142906,"l":88.2484168326,"c":89.9742445551,"v":207967.3050892014,"t":1705899600}
+{"o":89.9742445551,"h":90.1762425785,"l":89.5180960431,"c":89.8285631666,"v":152702.9590792782,"t":1705903200}
+{"o":89.8285631666,"h":89.8924906646,"l":88.9487207439,"c":89.1966535026,"v":164644.7423824537,"t":1705906800}
+{"o":89.1966535026,"h":89.2293793625,"l":87.5224500442,"c":88.0704926841,"v":255014.1382768644,"t":1705910400}
+{"o":88.0704926841,"h":88.8353829724,"l":87.1266785847,"c":87.4514833657,"v":254119.1848497469,"t":1705914000}
+{"o":87.4514833657,"h":88.1654781555,"l":86.3673918681,"c":87.6889917769,"v":350972.4405614432,"t":1705917600}
+{"o":87.6889917769,"h":88.8601538462,"l":87.546461074,"c":88.3630862253,"v":223357.5886435605,"t":1705921200}
+{"o":88.3630862253,"h":88.7879052991,"l":87.5625966491,"c":88.7322358368,"v":217907.0302994636,"t":1705924800}
+{"o":88.7322358368,"h":90.5390779211,"l":88.4810826172,"c":88.7045249533,"v":279038.7905332151,"t":1705928400}
+{"o":88.7045249533,"h":88.7635124363,"l":86.5465425989,"c":87.4057807325,"v":337080.7408718414,"t":1705932000}
+{"o":87.4057807325,"h":87.6110662913,"l":85.471148233,"c":87.2116470904,"v":461359.032850143,"t":1705935600}
+{"o":87.2116470904,"h":87.8068872705,"l":85.5178570955,"c":85.9908524366,"v":368363.686660344,"t":1705939200}
+{"o":85.9908524366,"h":87.3508351287,"l":85.741284137,"c":86.7741828863,"v":341028.9048776141,"t":1705942800}
+{"o":86.7741828863,"h":87.2379013043,"l":84.6957868867,"c":86.0026889879,"v":414220.9612478925,"t":1705946400}
+{"o":86.0026889879,"h":86.847722228,"l":82.138292936,"c":83.7081372937,"v":807953.4661790305,"t":1705950000}
+{"o":83.7081372937,"h":87.0868567296,"l":83.5273605525,"c":85.7385019785,"v":466378.4075203339,"t":1705953600}
+{"o":85.7385019785,"h":85.7525005418,"l":84.1495962583,"c":84.598787034,"v":316461.4221930639,"t":1705957200}
+{"o":84.598787034,"h":85.2107020681,"l":83.5839659152,"c":83.9766599343,"v":318727.798532963,"t":1705960800}
+{"o":83.9766599343,"h":84.4776209125,"l":82.3179472275,"c":83.8237253331,"v":326648.1865281239,"t":1705964400}
+{"o":83.8237253331,"h":85.0647760275,"l":83.4557873039,"c":84.7182075393,"v":336944.2653663297,"t":1705968000}
+{"o":84.7182075393,"h":84.9321772404,"l":83.6877853034,"c":84.2852743428,"v":232970.1472077874,"t":1705971600}
+{"o":84.2852743428,"h":85.5375154256,"l":84.1689075653,"c":85.5375154256,"v":217078.3188461552,"t":1705975200}
+{"o":85.5375154256,"h":86.0030611709,"l":84.9255448152,"c":85.20686183,"v":219838.8015526459,"t":1705978800}
+{"o":85.20686183,"h":86.0226049464,"l":85.20686183,"c":85.4230040477,"v":213159.1981478234,"t":1705982400}
+{"o":85.4230040477,"h":85.7428597365,"l":85.1817312075,"c":85.4976125611,"v":238880.4487802,"t":1705986000}
+{"o":85.4976125611,"h":85.4976125611,"l":84.6434748312,"c":84.721770144,"v":206169.271969889,"t":1705989600}
+{"o":84.721770144,"h":84.8646686933,"l":82.2733546645,"c":82.8142903776,"v":247543.5933952741,"t":1705993200}
+{"o":82.8142903776,"h":83.4583739644,"l":80.7203292303,"c":80.9862696747,"v":440861.9965481496,"t":1705996800}
+{"o":80.9862696747,"h":81.5223199622,"l":74.7533216356,"c":80.3468556887,"v":529510.534860884,"t":1706000400}
+{"o":80.3468556887,"h":81.7409823289,"l":79.2972447735,"c":79.5006966677,"v":304212.2221315412,"t":1706004000}
+{"o":79.5006966677,"h":80.4673790071,"l":79.021711397,"c":80.1782953052,"v":396239.4981164921,"t":1706007600}
+{"o":80.1782953052,"h":81.2549949393,"l":79.0332132783,"c":80.3062855413,"v":390611.3120016439,"t":1706011200}
+{"o":80.3062855413,"h":80.681087754,"l":79.1484072363,"c":79.4454656835,"v":284035.3716987598,"t":1706014800}
+{"o":79.4454656835,"h":81.2176654059,"l":78.3935506621,"c":81.0914277148,"v":518130.8632453553,"t":1706018400}
+{"o":81.0914277148,"h":83.2956914505,"l":79.4292505124,"c":82.7419743375,"v":591443.9809987654,"t":1706022000}
+{"o":82.7419743375,"h":83.4657084158,"l":81.6046012874,"c":83.2345490236,"v":381829.7077299063,"t":1706025600}
+{"o":83.2345490236,"h":83.8388907246,"l":82.3266998772,"c":82.5639211368,"v":417837.2510742793,"t":1706029200}
+{"o":82.5639211368,"h":83.6210458151,"l":80.072836437,"c":81.3608731382,"v":355956.284013403,"t":1706032800}
+{"o":81.3608731382,"h":81.8568169083,"l":80.9042603707,"c":80.937090445,"v":279506.6841683209,"t":1706036400}
+{"o":80.937090445,"h":82.19949338,"l":80.842273327,"c":81.3565568748,"v":256928.848422213,"t":1706040000}
+{"o":81.3565568748,"h":81.7487946627,"l":80.4504941502,"c":81.0358217425,"v":268691.7072033031,"t":1706043600}
+{"o":81.0358217425,"h":82.9918420383,"l":80.9584992313,"c":82.74505227,"v":255322.7026593556,"t":1706047200}
+{"o":82.74505227,"h":84.7933234906,"l":82.600123542,"c":84.3944806187,"v":333673.3103836084,"t":1706050800}
+{"o":84.3944806187,"h":85.8399253658,"l":83.6560497742,"c":85.5374319668,"v":420160.9387815428,"t":1706054400}
+{"o":85.5374319668,"h":85.8311668865,"l":83.9117226328,"c":83.9680650805,"v":282904.9369099195,"t":1706058000}
+{"o":83.9680650805,"h":85.0777669613,"l":83.8196681672,"c":84.4753698046,"v":263874.6984074236,"t":1706061600}
+{"o":84.4753698046,"h":84.6163979654,"l":83.4581987536,"c":83.5869312037,"v":387830.7898023695,"t":1706065200}
+{"o":83.5869312037,"h":84.2655917156,"l":83.3810822741,"c":83.6815738282,"v":262759.4951553083,"t":1706068800}
+{"o":83.6815738282,"h":84.9764584808,"l":83.6414708584,"c":84.8476529008,"v":236965.5857516947,"t":1706072400}
+{"o":84.8476529008,"h":85.3594415479,"l":83.963706428,"c":85.2705882767,"v":211750.8235362298,"t":1706076000}
+{"o":85.2705882767,"h":86.8726591405,"l":84.9550223718,"c":86.1875114609,"v":245781.5030677108,"t":1706079600}
+{"o":86.1875114609,"h":87.4411247889,"l":85.9559404545,"c":86.6457718197,"v":245047.5782654047,"t":1706083200}
+{"o":86.6457718197,"h":87.2459890145,"l":86.2139528528,"c":86.7694583452,"v":227355.8417612196,"t":1706086800}
+{"o":86.7694583452,"h":88.586075518,"l":86.5762141772,"c":87.8657494898,"v":263884.4661462305,"t":1706090400}
+{"o":87.8657494898,"h":88.0292675658,"l":86.7494981358,"c":87.3054514483,"v":204428.175827826,"t":1706094000}
+{"o":87.3054514483,"h":88.0453235896,"l":86.6921370008,"c":86.7052258145,"v":263184.7925965864,"t":1706097600}
+{"o":86.7052258145,"h":86.9872914103,"l":85.6323158607,"c":86.086012185,"v":270839.4556080387,"t":1706101200}
+{"o":86.086012185,"h":87.2340972194,"l":85.219484653,"c":86.0079559148,"v":360208.5390298822,"t":1706104800}
+{"o":86.0079559148,"h":87.4481211628,"l":85.4740675316,"c":87.0660525046,"v":295960.4495923689,"t":1706108400}
+{"o":87.0660525046,"h":87.9141793977,"l":86.3717296674,"c":87.8343778804,"v":337484.4487795295,"t":1706112000}
+{"o":87.8343778804,"h":87.8542675234,"l":87.0440878108,"c":87.2625989803,"v":277511.4685282062,"t":1706115600}
+{"o":87.2625989803,"h":87.2625989803,"l":85.6724376524,"c":86.2985378617,"v":287963.4430226443,"t":1706119200}
+{"o":86.2985378617,"h":86.6155349758,"l":85.9087081145,"c":86.4786649487,"v":233857.2255425061,"t":1706122800}
+{"o":86.4786649487,"h":87.449608134,"l":85.9817714971,"c":86.1299310098,"v":320899.2980681771,"t":1706126400}
+{"o":86.1299310098,"h":86.93449338,"l":86.0076773103,"c":86.5881192478,"v":275524.3858058434,"t":1706130000}
+{"o":86.5881192478,"h":87.9457487081,"l":86.3868017456,"c":87.5793507687,"v":262366.2147366134,"t":1706133600}
+{"o":87.5793507687,"h":89.4733141176,"l":87.4829276009,"c":88.8598932483,"v":330304.803970733,"t":1706137200}
+{"o":88.8598932483,"h":89.6801674712,"l":88.5423354197,"c":89.5802329282,"v":331687.8954484567,"t":1706140800}
+{"o":89.5802329282,"h":89.5815394001,"l":87.8061041074,"c":87.9760456797,"v":239692.227639586,"t":1706144400}
+{"o":87.9760456797,"h":88.7787523062,"l":87.8232744186,"c":88.0609476947,"v":224385.9143288191,"t":1706148000}
+{"o":88.0609476947,"h":88.752558571,"l":87.8376015069,"c":88.4131053288,"v":199461.253998353,"t":1706151600}
+{"o":88.4131053288,"h":88.6968678644,"l":87.3641241912,"c":87.786471799,"v":237218.567150234,"t":1706155200}
+{"o":87.786471799,"h":87.786471799,"l":86.8332714043,"c":87.2041067497,"v":228625.45140655,"t":1706158800}
+{"o":87.2041067497,"h":88.6859928877,"l":87.0695840776,"c":88.4845908186,"v":210833.3120833796,"t":1706162400}
+{"o":88.4845908186,"h":88.5403570752,"l":87.8856508117,"c":88.2622137641,"v":194585.2590898973,"t":1706166000}
+{"o":88.2622137641,"h":88.5019089662,"l":87.6949556204,"c":87.7702184705,"v":199831.3126490663,"t":1706169600}
+{"o":87.7702184705,"h":88.1906127159,"l":87.1813072213,"c":87.2568575622,"v":156022.1515487718,"t":1706173200}
+{"o":87.2568575622,"h":88.1430412612,"l":86.6494743065,"c":88.12261205,"v":177441.326938128,"t":1706176800}
+{"o":88.12261205,"h":89.382429271,"l":87.7261790529,"c":89.028437594,"v":231481.6568994921,"t":1706180400}
+{"o":89.028437594,"h":89.4091894259,"l":86.6539623955,"c":87.1492867169,"v":251014.3136552079,"t":1706184000}
+{"o":87.1492867169,"h":87.4346990485,"l":86.5458318403,"c":87.1979636978,"v":227272.5553850816,"t":1706187600}
+{"o":87.1979636978,"h":88.5600686934,"l":86.8652956286,"c":88.2361020833,"v":264707.1927832011,"t":1706191200}
+{"o":88.2361020833,"h":88.2407919554,"l":85.9715480313,"c":86.4705479515,"v":362943.5171495305,"t":1706194800}
+{"o":86.4705479515,"h":86.9176579767,"l":85.7420767651,"c":85.8410150881,"v":298159.7315625844,"t":1706198400}
+{"o":85.8410150881,"h":86.4302900046,"l":85.1697369519,"c":86.1352078126,"v":310355.9968481839,"t":1706202000}
+{"o":86.1352078126,"h":87.745734059,"l":86.1352078126,"c":86.6743970578,"v":344222.0638135574,"t":1706205600}
+{"o":86.6743970578,"h":88.2853890949,"l":86.4717268671,"c":87.8805530416,"v":299028.2381952726,"t":1706209200}
+{"o":87.8805530416,"h":87.9060027008,"l":86.6132853658,"c":87.0737853986,"v":280271.6233206333,"t":1706212800}
+{"o":87.0737853986,"h":87.5527150439,"l":86.7102833863,"c":87.1637741409,"v":297998.4145733067,"t":1706216400}
+{"o":87.1637741409,"h":87.5579207904,"l":86.5174455571,"c":87.3208795517,"v":219314.4612004179,"t":1706220000}
+{"o":87.3208795517,"h":87.637308763,"l":86.6719482964,"c":86.8876099514,"v":224851.5753566938,"t":1706223600}
+{"o":86.8876099514,"h":87.6291760857,"l":86.2867536915,"c":87.0736272676,"v":229053.0409519527,"t":1706227200}
+{"o":87.0736272676,"h":87.0736272676,"l":86.0778702367,"c":86.4638552413,"v":243865.1723902077,"t":1706230800}
+{"o":86.4638552413,"h":88.2328958567,"l":86.3801818923,"c":88.0790641016,"v":232788.3867054565,"t":1706234400}
+{"o":88.0790641016,"h":88.2942725385,"l":87.6139526841,"c":88.0022615727,"v":185071.1289614498,"t":1706238000}
+{"o":88.0022615727,"h":88.5247869221,"l":87.8422105292,"c":87.98885459,"v":186956.5081766846,"t":1706241600}
+{"o":87.98885459,"h":88.0752744699,"l":87.5294101759,"c":87.7443759971,"v":198907.2304875743,"t":1706245200}
+{"o":87.7443759971,"h":88.148529983,"l":87.2252145138,"c":87.3774057712,"v":203478.9174491156,"t":1706248800}
+{"o":87.3774057712,"h":87.5594111498,"l":86.8405892304,"c":87.1197242066,"v":245800.2428965379,"t":1706252400}
+{"o":87.1197242066,"h":88.1666553222,"l":87.1197242066,"c":87.7992416803,"v":214901.2731571564,"t":1706256000}
+{"o":87.7992416803,"h":88.7659622748,"l":87.5099055401,"c":87.5964356784,"v":178854.2983952275,"t":1706259600}
+{"o":87.5964356784,"h":90.7995961266,"l":87.4254554501,"c":90.5278904435,"v":258530.0575342709,"t":1706263200}
+{"o":90.5278904435,"h":92.4094734517,"l":90.5278904435,"c":91.9733820384,"v":341291.8071097328,"t":1706266800}
+{"o":91.9733820384,"h":92.25595613,"l":90.5395173917,"c":90.7562503841,"v":271319.6936317842,"t":1706270400}
+{"o":90.7562503841,"h":91.4234718767,"l":90.2134160911,"c":90.4417940665,"v":219780.9365314799,"t":1706274000}
+{"o":90.4417940665,"h":92.0482197998,"l":90.3846684968,"c":91.9681570752,"v":306024.8129754285,"t":1706277600}
+{"o":91.9681570752,"h":92.6333008228,"l":91.0492691812,"c":92.3778888756,"v":463402.3542244172,"t":1706281200}
+{"o":92.3778888756,"h":94.0080957727,"l":92.2470539338,"c":93.2083094689,"v":520444.8469809402,"t":1706284800}
+{"o":93.2083094689,"h":93.5337531061,"l":92.5775307623,"c":93.3182693417,"v":330575.6065240388,"t":1706288400}
+{"o":93.3182693417,"h":93.7830952615,"l":92.6909391985,"c":93.2703407027,"v":289713.2601399751,"t":1706292000}
+{"o":93.2703407027,"h":93.3208822335,"l":92.6040015665,"c":92.9789356851,"v":285520.5888439463,"t":1706295600}
+{"o":92.9789356851,"h":93.7815381082,"l":92.1096887101,"c":92.2893472608,"v":320940.7682839211,"t":1706299200}
+{"o":92.2893472608,"h":92.6762677353,"l":91.7767873935,"c":92.3903879669,"v":289305.8689534924,"t":1706302800}
+{"o":92.3903879669,"h":92.7047556362,"l":91.7740578477,"c":92.4807123874,"v":317477.0466399426,"t":1706306400}
+{"o":92.4807123874,"h":92.6457001034,"l":91.9765269521,"c":92.3405469663,"v":296743.8785941057,"t":1706310000}
+{"o":92.3405469663,"h":93.0951865796,"l":92.1541963301,"c":92.9602617835,"v":254906.411708086,"t":1706313600}
+{"o":92.9602617835,"h":93.8437574756,"l":92.430853085,"c":92.8537682959,"v":262113.9282315377,"t":1706317200}
+{"o":92.8537682959,"h":93.6991440558,"l":92.7419335005,"c":93.1996936174,"v":214566.1941857884,"t":1706320800}
+{"o":93.1996936174,"h":93.3708701008,"l":92.6942460988,"c":92.8509066075,"v":252010.333861597,"t":1706324400}
+{"o":92.8509066075,"h":92.9236704092,"l":92.442814881,"c":92.7720178543,"v":230041.6253728893,"t":1706328000}
+{"o":92.7720178543,"h":92.7811371537,"l":91.4948864148,"c":91.635637943,"v":234818.2619525699,"t":1706331600}
+{"o":91.635637943,"h":91.9594945492,"l":91.2211170988,"c":91.4874282896,"v":227970.267457711,"t":1706335200}
+{"o":91.4874282896,"h":91.7029190244,"l":90.8594663937,"c":91.3132247973,"v":238680.7697036903,"t":1706338800}
+{"o":91.3132247973,"h":91.5290378426,"l":90.8085887178,"c":90.9403709514,"v":165532.7080994356,"t":1706342400}
+{"o":90.9403709514,"h":92.2324097294,"l":90.743273714,"c":91.9257036306,"v":190195.2596637416,"t":1706346000}
+{"o":91.9257036306,"h":92.3754646465,"l":91.8331202179,"c":92.0411916264,"v":156267.5804872897,"t":1706349600}
+{"o":92.0411916264,"h":92.2011111915,"l":91.8539472068,"c":92.1500232509,"v":206901.5677458353,"t":1706353200}
+{"o":92.1500232509,"h":92.3577481331,"l":91.7769382919,"c":92.2393922047,"v":149130.3652870141,"t":1706356800}
+{"o":92.2393922047,"h":92.6717917901,"l":91.975388251,"c":92.278458195,"v":181940.7564645502,"t":1706360400}
+{"o":92.278458195,"h":93.319747486,"l":92.1425520915,"c":92.7625044111,"v":257293.7774717646,"t":1706364000}
+{"o":92.7625044111,"h":93.1253757796,"l":92.5898126164,"c":92.8694395675,"v":219745.0211975507,"t":1706367600}
+{"o":92.8694395675,"h":93.5321828555,"l":92.3279261962,"c":92.4635844658,"v":226538.381844326,"t":1706371200}
+{"o":92.4635844658,"h":92.9279616659,"l":92.3732895429,"c":92.712219388,"v":185154.1463673618,"t":1706374800}
+{"o":92.712219388,"h":93.3929611703,"l":92.6204862332,"c":92.9859292271,"v":186816.5274525805,"t":1706378400}
+{"o":92.9859292271,"h":93.5138857582,"l":92.9157691342,"c":93.1904066146,"v":179514.2419817037,"t":1706382000}
+{"o":93.1904066146,"h":93.4918972368,"l":93.0140657445,"c":93.411571753,"v":191861.8347494392,"t":1706385600}
+{"o":93.411571753,"h":93.8428403206,"l":93.1352932097,"c":93.6329925805,"v":215504.5567493171,"t":1706389200}
+{"o":93.6329925805,"h":93.8314733126,"l":93.2550554928,"c":93.8314733126,"v":206053.0514461066,"t":1706392800}
+{"o":93.8314733126,"h":94.6174434782,"l":93.6420707103,"c":94.4264670401,"v":216208.6305030809,"t":1706396400}
+{"o":94.4264670401,"h":94.572493272,"l":93.5367876708,"c":93.909803187,"v":210173.6780605355,"t":1706400000}
+{"o":93.909803187,"h":95.1042645309,"l":93.8423074622,"c":94.1558651726,"v":254048.8194670134,"t":1706403600}
+{"o":94.1558651726,"h":94.6601129213,"l":93.9591039233,"c":94.4172688031,"v":242062.8824456449,"t":1706407200}
+{"o":94.4172688031,"h":96.832389643,"l":94.3195927328,"c":96.740730573,"v":298408.7524776714,"t":1706410800}
+{"o":96.740730573,"h":97.3935979095,"l":96.5356857031,"c":97.1095018743,"v":343572.0078365335,"t":1706414400}
+{"o":97.1095018743,"h":97.2132609455,"l":95.7322305911,"c":96.2869656293,"v":272705.3133111864,"t":1706418000}
+{"o":96.2869656293,"h":96.401292838,"l":95.3753977808,"c":95.7253985418,"v":221171.1193116657,"t":1706421600}
+{"o":95.7253985418,"h":96.2101055383,"l":95.6108008013,"c":95.9073199641,"v":187603.6530837957,"t":1706425200}
+{"o":95.9073199641,"h":97.2245207452,"l":95.7060419907,"c":96.6050321482,"v":201122.699443558,"t":1706428800}
+{"o":96.6050321482,"h":98.1179138144,"l":96.587956176,"c":97.3332922269,"v":232914.7238504553,"t":1706432400}
+{"o":97.3332922269,"h":99.6156809002,"l":97.3255696455,"c":99.0325951235,"v":295820.4260756591,"t":1706436000}
+{"o":99.0325951235,"h":99.3247742094,"l":97.7197643867,"c":98.5413167853,"v":259068.3063265992,"t":1706439600}
+{"o":98.5413167853,"h":98.5613969267,"l":96.9984268577,"c":98.0125153154,"v":350154.1559870499,"t":1706443200}
+{"o":98.0125153154,"h":98.7027063343,"l":97.4355564934,"c":97.6714583797,"v":333807.9002928157,"t":1706446800}
+{"o":97.6714583797,"h":98.3969265929,"l":96.8582237265,"c":96.9317344018,"v":309010.3583798098,"t":1706450400}
+{"o":96.9317344018,"h":98.064344193,"l":96.871450694,"c":97.275099779,"v":353937.9225304053,"t":1706454000}
+{"o":97.275099779,"h":98.0173006133,"l":97.1462689546,"c":97.664601429,"v":265639.342789026,"t":1706457600}
+{"o":97.664601429,"h":97.664601429,"l":95.9645573387,"c":96.2809575326,"v":309089.9160432533,"t":1706461200}
+{"o":96.2809575326,"h":96.3610477863,"l":95.2274866683,"c":95.4309726532,"v":321149.6322977619,"t":1706464800}
+{"o":95.4309726532,"h":96.0942636091,"l":92.8851186075,"c":94.678950519,"v":392681.6819933996,"t":1706468400}
+{"o":94.678950519,"h":95.7541088683,"l":93.6477223248,"c":95.4720655339,"v":393720.9787321934,"t":1706472000}
+{"o":95.4720655339,"h":96.4176296491,"l":95.0658156831,"c":96.0736384339,"v":310473.6968104217,"t":1706475600}
+{"o":96.0736384339,"h":96.199921672,"l":94.8521954541,"c":94.9330133768,"v":329109.6358879216,"t":1706479200}
+{"o":94.9330133768,"h":96.470639103,"l":94.6317227706,"c":96.2964776425,"v":364816.815998546,"t":1706482800}
+{"o":96.2964776425,"h":96.2964776425,"l":96.2964776425,"c":96.2964776425,"v":312110.0354468178,"t":1706486400}
+{"o":96.2964776425,"h":97.3804544703,"l":95.7051190374,"c":97.0470730988,"v":320311.8220123854,"t":1706490000}
+{"o":97.0470730988,"h":97.7861163177,"l":96.5807079105,"c":97.2272201447,"v":320068.9487180941,"t":1706493600}
+{"o":97.2272201447,"h":99.1228967636,"l":97.0414615382,"c":97.9900109019,"v":325715.3293851639,"t":1706497200}
+{"o":97.9900109019,"h":98.086426626,"l":97.0641400781,"c":97.248891138,"v":292746.0453453579,"t":1706500800}
+{"o":97.248891138,"h":97.652619119,"l":96.3253303994,"c":96.4831916905,"v":241192.3371965928,"t":1706504400}
+{"o":96.4831916905,"h":97.6060903259,"l":96.4517600359,"c":97.3736486357,"v":225358.3721102527,"t":1706508000}
+{"o":97.3736486357,"h":97.8928149892,"l":96.6990598928,"c":96.8234762178,"v":212205.1517328958,"t":1706511600}
+{"o":96.8234762178,"h":97.4354719895,"l":96.3743923643,"c":97.1572133031,"v":244669.5976125084,"t":1706515200}
+{"o":97.1572133031,"h":97.691012831,"l":96.4637979103,"c":97.3772527218,"v":223302.7700466166,"t":1706518800}
+{"o":97.3772527218,"h":98.0413049619,"l":96.9523600433,"c":97.8337212639,"v":172424.3807781641,"t":1706522400}
+{"o":97.8337212639,"h":98.0820895272,"l":97.1726154476,"c":97.5512400994,"v":236847.7769867895,"t":1706526000}
+{"o":97.5512400994,"h":98.0398944474,"l":96.5326654005,"c":97.005377757,"v":272740.1782446905,"t":1706529600}
+{"o":97.005377757,"h":97.0814738923,"l":95.7790660744,"c":96.1563744493,"v":404283.7336199602,"t":1706533200}
+{"o":96.1563744493,"h":97.0060591271,"l":95.5027859277,"c":96.0337963197,"v":372686.5619870257,"t":1706536800}
+{"o":96.0337963197,"h":97.4054270922,"l":95.8005075852,"c":97.3588542613,"v":241912.6273042098,"t":1706540400}
+{"o":97.3588542613,"h":101.8430095924,"l":97.3588542613,"c":101.0844714327,"v":442186.3100214779,"t":1706544000}
+{"o":101.0844714327,"h":101.6579583721,"l":100.3047092498,"c":100.5674567782,"v":341736.8506288078,"t":1706547600}
+{"o":100.5674567782,"h":101.0608782913,"l":99.7075536202,"c":100.1951017681,"v":294611.2314463921,"t":1706551200}
+{"o":100.1951017681,"h":101.1092945774,"l":100.1680699253,"c":100.611785698,"v":222930.6947991944,"t":1706554800}
+{"o":100.611785698,"h":101.5059110201,"l":100.5621867955,"c":101.3129587664,"v":202200.947100598,"t":1706558400}
+{"o":101.3129587664,"h":101.5956536823,"l":101.144793035,"c":101.1583674339,"v":200285.6746712177,"t":1706562000}
+{"o":101.1583674339,"h":101.583971578,"l":100.7520509981,"c":101.0313333686,"v":211062.4364709613,"t":1706565600}
+{"o":101.0313333686,"h":101.9874985259,"l":100.7254680773,"c":101.7408217279,"v":256377.0252416792,"t":1706569200}
+{"o":101.7408217279,"h":102.0608746283,"l":101.0476163962,"c":101.1280455757,"v":228024.3000261401,"t":1706572800}
+{"o":101.1280455757,"h":103.0282300438,"l":101.0212561823,"c":102.8545573064,"v":295206.2181982913,"t":1706576400}
+{"o":102.8545573064,"h":103.8338873362,"l":102.3822455185,"c":103.1992254846,"v":259843.3161165785,"t":1706580000}
+{"o":103.1992254846,"h":103.7986864053,"l":102.0524537251,"c":102.192379983,"v":266079.9075624443,"t":1706583600}
+{"o":102.192379983,"h":102.4592119497,"l":101.4950068523,"c":102.2484204473,"v":183439.2006073513,"t":1706587200}
+{"o":102.2484204473,"h":103.093405031,"l":101.8635053661,"c":102.7649507321,"v":204928.9994471705,"t":1706590800}
+{"o":102.7649507321,"h":103.343032451,"l":102.2689758384,"c":103.3202441307,"v":217953.0151665129,"t":1706594400}
+{"o":103.3202441307,"h":103.4393107264,"l":102.8375969261,"c":102.9097842718,"v":178572.9104460778,"t":1706598000}
+{"o":102.9097842718,"h":104.0308656144,"l":102.4768746643,"c":103.4624688631,"v":213211.8819641605,"t":1706601600}
+{"o":103.4624688631,"h":104.0530974906,"l":103.0238199922,"c":103.4398473343,"v":177326.0090938208,"t":1706605200}
+{"o":103.4398473343,"h":104.4490799471,"l":103.0107677537,"c":104.1513075997,"v":173736.0399641348,"t":1706608800}
+{"o":104.1513075997,"h":106.3200832533,"l":104.1513075997,"c":106.0155884561,"v":265946.3301317532,"t":1706612400}
+{"o":106.0155884561,"h":106.3929731724,"l":104.1033077015,"c":104.7384110987,"v":327550.3453648089,"t":1706616000}
+{"o":104.7384110987,"h":105.4250872301,"l":103.5617031469,"c":104.3972836893,"v":308784.3387471742,"t":1706619600}
+{"o":104.3972836893,"h":105.7907987412,"l":103.6494955402,"c":105.3970229981,"v":295723.3752845299,"t":1706623200}
+{"o":105.3970229981,"h":106.4365373906,"l":104.6170137212,"c":104.8168648941,"v":398237.9420813041,"t":1706626800}
+{"o":104.8168648941,"h":104.9313956106,"l":103.3079695536,"c":104.4379690979,"v":337850.6272740231,"t":1706630400}
+{"o":104.4379690979,"h":105.4326359108,"l":104.2724153546,"c":104.8677749258,"v":280545.0579689402,"t":1706634000}
+{"o":104.8677749258,"h":105.3833825855,"l":103.9500798002,"c":105.1100767537,"v":273113.4454620202,"t":1706637600}
+{"o":105.1100767537,"h":105.683841938,"l":104.8797851315,"c":105.3458000744,"v":181956.2243542099,"t":1706641200}