diff --git "a/So11111111111111111111111111111111111111112_EKpQGSJtjMFqKZ9KQanSqYXRcF8fBopzLHYxdM65zcjm.json" "b/So11111111111111111111111111111111111111112_EKpQGSJtjMFqKZ9KQanSqYXRcF8fBopzLHYxdM65zcjm.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_EKpQGSJtjMFqKZ9KQanSqYXRcF8fBopzLHYxdM65zcjm.json"
@@ -0,0 +1,9000 @@
+{"o":62.7845225822,"h":63.316147635,"l":60.560578086,"c":61.4219828979,"v":1455843.1871632854,"t":1731844800}
+{"o":61.4219828979,"h":62.7994556226,"l":60.1023119954,"c":60.8921890459,"v":1532679.6522670372,"t":1731848400}
+{"o":60.8921890459,"h":62.4805969176,"l":59.5674134647,"c":60.5800774432,"v":1469951.1536370395,"t":1731852000}
+{"o":60.5800774432,"h":61.3181084425,"l":59.0284613028,"c":60.7676020179,"v":1526437.4572096178,"t":1731855600}
+{"o":60.7676020179,"h":62.3485494903,"l":59.8798355062,"c":60.6665396302,"v":1566405.883958803,"t":1731859200}
+{"o":60.6665396302,"h":62.1599449785,"l":59.2619098148,"c":60.5914965661,"v":1362180.6200855395,"t":1731862800}
+{"o":60.5914965661,"h":62.5540240785,"l":59.656555663,"c":62.2070731601,"v":1286103.1671145726,"t":1731866400}
+{"o":62.2070731601,"h":63.8118457559,"l":61.6467246947,"c":63.3082563956,"v":1378996.7946017315,"t":1731870000}
+{"o":63.3082563956,"h":64.6733679139,"l":61.7693735801,"c":63.8774517689,"v":1440843.6669740584,"t":1731873600}
+{"o":63.8774517689,"h":65.7833176933,"l":62.7437310752,"c":64.6792537998,"v":1369483.7756792514,"t":1731877200}
+{"o":64.6792537998,"h":66.4331185094,"l":63.7829499154,"c":65.4804261213,"v":1382584.3602635411,"t":1731880800}
+{"o":65.4804261213,"h":67.1574528318,"l":64.1658550559,"c":65.792058272,"v":1396491.567695688,"t":1731884400}
+{"o":65.792058272,"h":67.055378138,"l":64.3663613063,"c":65.6597236854,"v":1461051.9759076887,"t":1731888000}
+{"o":65.6597236854,"h":67.0478297927,"l":64.0059785668,"c":65.4889329222,"v":1369302.9137487141,"t":1731891600}
+{"o":65.4889329222,"h":67.2077136438,"l":65.1919818145,"c":66.3792912718,"v":1353942.9754368691,"t":1731895200}
+{"o":66.3792912718,"h":68.5100012717,"l":64.6293562199,"c":66.6460632445,"v":1300800.2428759229,"t":1731898800}
+{"o":66.6460632445,"h":68.2772581848,"l":65.3112195187,"c":67.4108946752,"v":1293500.480405096,"t":1731902400}
+{"o":67.4108946752,"h":68.3862208892,"l":66.3509750184,"c":67.5044991471,"v":1188028.7344866274,"t":1731906000}
+{"o":67.5044991471,"h":68.3292164569,"l":65.681702735,"c":66.4477253593,"v":1296264.5070050256,"t":1731909600}
+{"o":66.4477253593,"h":67.1986050713,"l":65.2933298642,"c":66.674271804,"v":1109547.1895865863,"t":1731913200}
+{"o":66.674271804,"h":67.2496053274,"l":64.4976382133,"c":65.8573378886,"v":1158325.2509113913,"t":1731916800}
+{"o":65.8573378886,"h":68.3941509792,"l":65.4372795014,"c":67.6395968093,"v":1512909.4982307288,"t":1731920400}
+{"o":67.6395968093,"h":68.8928276237,"l":65.7870391461,"c":67.193888949,"v":1380122.4280323037,"t":1731924000}
+{"o":67.193888949,"h":69.7301700198,"l":65.5363946179,"c":67.9612594289,"v":1478826.2953371303,"t":1731927600}
+{"o":67.9612594289,"h":70.3688379807,"l":67.3986265886,"c":69.0028339484,"v":1225192.8439391821,"t":1731931200}
+{"o":69.0028339484,"h":70.4275728849,"l":67.3966547594,"c":68.8991877017,"v":1561953.8645350658,"t":1731934800}
+{"o":68.8991877017,"h":70.9997444295,"l":65.8189497065,"c":68.5940235319,"v":1513003.6542303192,"t":1731938400}
+{"o":68.5940235319,"h":71.0463276914,"l":66.8010391815,"c":68.1768787698,"v":1629732.2952380446,"t":1731942000}
+{"o":68.1768787698,"h":70.6963172528,"l":66.8279967792,"c":68.965263893,"v":1693458.3076259929,"t":1731945600}
+{"o":68.965263893,"h":71.0076783565,"l":67.5005042254,"c":69.7941356531,"v":1776598.427047031,"t":1731949200}
+{"o":69.7941356531,"h":71.0462793947,"l":68.2780764627,"c":69.7517934135,"v":1679162.2380962013,"t":1731952800}
+{"o":69.7517934135,"h":70.9782139867,"l":68.0021350256,"c":69.8061289326,"v":1769628.3155521732,"t":1731956400}
+{"o":69.8061289326,"h":71.4101528857,"l":67.5207647771,"c":69.6519007713,"v":1715393.4277866154,"t":1731960000}
+{"o":69.6519007713,"h":70.4662109804,"l":68.2795537154,"c":69.3484014102,"v":1572868.3285388479,"t":1731963600}
+{"o":69.3484014102,"h":70.0288166888,"l":68.0762279178,"c":68.75553842,"v":1433996.0831180466,"t":1731967200}
+{"o":68.75553842,"h":70.3830694673,"l":68.1924362903,"c":69.5410238446,"v":1408324.1583871031,"t":1731970800}
+{"o":69.5410238446,"h":70.5310280109,"l":68.4434816916,"c":69.4593716149,"v":1493149.2861349189,"t":1731974400}
+{"o":69.4593716149,"h":69.9035346445,"l":68.3040932664,"c":69.1515412021,"v":1366284.266366313,"t":1731978000}
+{"o":69.1515412021,"h":70.0066740813,"l":67.538764018,"c":68.8670391531,"v":1324211.5915587607,"t":1731981600}
+{"o":68.8670391531,"h":73.413552413,"l":68.5576755746,"c":72.2062948978,"v":1518428.0109485702,"t":1731985200}
+{"o":72.2062948978,"h":72.3894809626,"l":70.4142654822,"c":71.123662559,"v":1554858.0719080679,"t":1731988800}
+{"o":71.123662559,"h":72.1354002918,"l":70.0234717123,"c":71.0637676876,"v":1638024.10107207,"t":1731992400}
+{"o":71.0637676876,"h":71.8807048448,"l":70.3643233511,"c":71.8279218116,"v":2730370.1553580048,"t":1731996000}
+{"o":71.8279218116,"h":72.4627506313,"l":70.5836103431,"c":71.0216021405,"v":2367142.5782359787,"t":1731999600}
+{"o":71.0216021405,"h":72.1871104113,"l":70.5447636102,"c":71.088002615,"v":1807811.807776415,"t":1732003200}
+{"o":71.088002615,"h":72.9173309663,"l":69.8263818062,"c":72.2469785858,"v":1575364.6516965376,"t":1732006800}
+{"o":72.2469785858,"h":72.854304051,"l":70.8708839282,"c":71.4816700706,"v":1270166.8328373465,"t":1732010400}
+{"o":71.4816700706,"h":73.1298762862,"l":71.3047644532,"c":72.4034826439,"v":1440811.2934955233,"t":1732014000}
+{"o":72.4034826439,"h":72.9126239085,"l":69.5134166069,"c":70.3579969889,"v":1613411.9394796111,"t":1732017600}
+{"o":70.3579969889,"h":71.8930886209,"l":67.8719785877,"c":70.1382685679,"v":1740920.8865294957,"t":1732021200}
+{"o":70.1382685679,"h":71.7966811284,"l":68.3350331024,"c":69.5883086767,"v":1891591.6260962663,"t":1732024800}
+{"o":69.5883086767,"h":71.6246500388,"l":68.0647159564,"c":68.9235028718,"v":1694163.7277057373,"t":1732028400}
+{"o":68.9235028718,"h":70.3950766202,"l":68.2176261824,"c":69.1501233208,"v":1734414.4531016022,"t":1732032000}
+{"o":69.1501233208,"h":69.9579073577,"l":68.2430370124,"c":69.0084407781,"v":1762119.6147202151,"t":1732035600}
+{"o":69.0084407781,"h":70.1036259317,"l":67.9280588319,"c":69.5482728753,"v":1674815.908575895,"t":1732039200}
+{"o":69.5482728753,"h":71.273742177,"l":68.9053183849,"c":70.6776072293,"v":1532049.8655380346,"t":1732042800}
+{"o":70.6776072293,"h":73.7997981505,"l":68.5773862917,"c":72.2541859798,"v":1675860.6185230373,"t":1732046400}
+{"o":72.2541859798,"h":77.2287313663,"l":70.3728264323,"c":71.8133967285,"v":1895634.4236674258,"t":1732050000}
+{"o":71.8133967285,"h":74.3023303635,"l":70.544865823,"c":72.3265040763,"v":1463219.6623210637,"t":1732053600}
+{"o":72.3265040763,"h":73.4610942052,"l":70.9027442188,"c":72.3063412193,"v":1175553.7105444812,"t":1732057200}
+{"o":72.3063412193,"h":73.2647377467,"l":71.0638677293,"c":72.183317753,"v":1101727.7422475591,"t":1732060800}
+{"o":72.183317753,"h":73.3530938246,"l":70.9638777627,"c":71.8180775792,"v":1596449.9880069261,"t":1732064400}
+{"o":71.8180775792,"h":73.1177733235,"l":70.9859101011,"c":71.8428409819,"v":1761357.413533522,"t":1732068000}
+{"o":71.8428409819,"h":73.5641229752,"l":70.1094065679,"c":71.224105526,"v":1695706.3002929622,"t":1732071600}
+{"o":71.224105526,"h":72.1103206587,"l":70.3933799429,"c":71.9807296584,"v":1710147.9289042102,"t":1732075200}
+{"o":71.9807296584,"h":73.6093961449,"l":70.936472255,"c":71.7649547138,"v":1530395.564533964,"t":1732078800}
+{"o":71.7649547138,"h":72.3039160783,"l":70.5151273253,"c":71.0234801317,"v":1317847.7742614357,"t":1732082400}
+{"o":71.0234801317,"h":71.8359641858,"l":69.4162642848,"c":70.4677215553,"v":1466678.772948748,"t":1732086000}
+{"o":70.4677215553,"h":72.0033210628,"l":69.9048284158,"c":71.2017945297,"v":1533048.5396086224,"t":1732089600}
+{"o":71.2017945297,"h":71.8798061469,"l":70.5508289112,"c":71.4374963762,"v":1353864.7790761711,"t":1732093200}
+{"o":71.4374963762,"h":72.4717839957,"l":70.6287450136,"c":71.8670301762,"v":1182798.765862596,"t":1732096800}
+{"o":71.8670301762,"h":73.7236561283,"l":71.2974308062,"c":72.6203838126,"v":1370502.2213425951,"t":1732100400}
+{"o":72.6203838126,"h":75.3357397327,"l":71.7385515348,"c":74.1126969231,"v":1420506.6117505035,"t":1732104000}
+{"o":74.1126969231,"h":75.3043930461,"l":71.7332372452,"c":73.5711133858,"v":1625432.9685604428,"t":1732107600}
+{"o":73.5711133858,"h":74.8680929597,"l":71.0941030994,"c":72.382355799,"v":1987208.0522655251,"t":1732111200}
+{"o":72.382355799,"h":74.8756218482,"l":71.0154138135,"c":73.8559329552,"v":2139617.8232187736,"t":1732114800}
+{"o":73.8559329552,"h":78.2724773705,"l":71.2935606954,"c":75.3223878816,"v":2351652.1484694453,"t":1732118400}
+{"o":75.3223878816,"h":77.1807404022,"l":73.4073535272,"c":75.8348016507,"v":1763716.0952442107,"t":1732122000}
+{"o":75.8348016507,"h":77.0394489262,"l":74.086906925,"c":75.5941353655,"v":2044624.5090289335,"t":1732125600}
+{"o":75.5941353655,"h":77.1461058087,"l":74.6897555375,"c":76.2024046309,"v":1714320.7794754175,"t":1732129200}
+{"o":76.2024046309,"h":77.7281599566,"l":74.4184014093,"c":75.6379528251,"v":1482239.5680282121,"t":1732132800}
+{"o":75.6379528251,"h":77.2000300531,"l":74.4337041753,"c":76.6105890115,"v":1545591.5828152106,"t":1732136400}
+{"o":76.6105890115,"h":77.8264386045,"l":75.0807202856,"c":76.8126771963,"v":1367880.4668975461,"t":1732140000}
+{"o":76.8126771963,"h":78.3697931,"l":75.9246331832,"c":77.3049326913,"v":890754.298385461,"t":1732143600}
+{"o":77.3049326913,"h":78.5637097469,"l":73.8249831167,"c":75.2236983487,"v":911393.8458368253,"t":1732147200}
+{"o":75.2236983487,"h":76.329798381,"l":74.1271154991,"c":75.38551671,"v":1068724.852729721,"t":1732150800}
+{"o":75.38551671,"h":80.076846664,"l":73.2726599185,"c":76.0845255354,"v":1417536.2789761594,"t":1732154400}
+{"o":76.0845255354,"h":77.9262368876,"l":73.5269893371,"c":76.763189593,"v":1332611.7376874003,"t":1732158000}
+{"o":76.763189593,"h":79.0558173095,"l":72.2131650493,"c":74.8728623687,"v":1474829.8674094568,"t":1732161600}
+{"o":74.8728623687,"h":76.587493723,"l":73.5303595302,"c":74.1457240655,"v":1375255.0361871736,"t":1732165200}
+{"o":74.1457240655,"h":76.1501292086,"l":73.377070683,"c":75.5673565168,"v":1977539.3869779492,"t":1732168800}
+{"o":75.5673565168,"h":77.0430784531,"l":74.1993494045,"c":75.5513869321,"v":1571443.8299001704,"t":1732172400}
+{"o":75.5513869321,"h":76.6250018679,"l":75.0955370362,"c":76.160349114,"v":1448947.9904609548,"t":1732176000}
+{"o":76.160349114,"h":79.071674304,"l":75.8291439947,"c":78.2188070807,"v":1693993.629860349,"t":1732179600}
+{"o":78.2188070807,"h":80.0730312743,"l":76.8802331058,"c":78.4870152926,"v":1519467.4741554756,"t":1732183200}
+{"o":78.4870152926,"h":79.2891872046,"l":76.6830708107,"c":77.392971097,"v":1565258.7041486306,"t":1732186800}
+{"o":77.392971097,"h":79.7152347298,"l":72.5818216424,"c":74.6890043287,"v":2033445.9786753326,"t":1732190400}
+{"o":74.6890043287,"h":76.7727430026,"l":72.8194928866,"c":74.6833471495,"v":3204311.1156573058,"t":1732194000}
+{"o":74.6833471495,"h":78.2026435458,"l":71.6713507279,"c":74.5638144903,"v":3107757.5721613937,"t":1732197600}
+{"o":74.5638144903,"h":79.8714507028,"l":72.0451513572,"c":77.3078551513,"v":2164343.5649343901,"t":1732201200}
+{"o":77.3078551513,"h":79.5058455832,"l":75.0823586576,"c":77.0823400761,"v":1660770.5771441525,"t":1732204800}
+{"o":77.0823400761,"h":79.3959347706,"l":74.8479993724,"c":78.0195013437,"v":1704736.2496876181,"t":1732208400}
+{"o":78.0195013437,"h":80.2478804646,"l":77.2649866553,"c":79.1496022387,"v":1679033.9683933249,"t":1732212000}
+{"o":79.1496022387,"h":80.5956806786,"l":76.7523440391,"c":78.0087107806,"v":1759261.7926909036,"t":1732215600}
+{"o":78.0087107806,"h":80.1162255565,"l":76.8121649744,"c":78.7997574777,"v":1545393.7661573754,"t":1732219200}
+{"o":78.7997574777,"h":79.833847178,"l":77.984531533,"c":78.7610583048,"v":1685085.0681282931,"t":1732222800}
+{"o":78.7610583048,"h":79.5692019709,"l":77.729559495,"c":78.4713432411,"v":1267687.4944150001,"t":1732226400}
+{"o":78.4713432411,"h":79.7738841424,"l":77.683960692,"c":78.574252813,"v":1334320.2714314596,"t":1732230000}
+{"o":78.574252813,"h":82.272444504,"l":77.7296563287,"c":80.6727815616,"v":1540661.6131305459,"t":1732233600}
+{"o":80.6727815616,"h":82.2999693838,"l":79.2357869698,"c":80.4246002421,"v":1444454.9153965486,"t":1732237200}
+{"o":80.4246002421,"h":82.1689123763,"l":78.7890084191,"c":80.2256264082,"v":1568934.3798837217,"t":1732240800}
+{"o":80.2256264082,"h":82.8218025844,"l":76.0777795428,"c":77.9483996355,"v":1786697.2577230164,"t":1732244400}
+{"o":77.9483996355,"h":78.2332202236,"l":75.8120086165,"c":76.525557723,"v":1510876.5368696081,"t":1732248000}
+{"o":76.525557723,"h":78.3230342718,"l":75.5214182993,"c":77.1547913997,"v":1388882.9629624151,"t":1732251600}
+{"o":77.1547913997,"h":79.4925291655,"l":76.076306551,"c":78.6115454074,"v":1329043.2509182293,"t":1732255200}
+{"o":78.6115454074,"h":80.4111420056,"l":77.9971426751,"c":79.472877142,"v":1200002.0155439379,"t":1732258800}
+{"o":79.472877142,"h":80.273121651,"l":78.1274755361,"c":78.6443784143,"v":1046702.606330306,"t":1732262400}
+{"o":78.6443784143,"h":79.3748640981,"l":77.183192655,"c":78.5190459509,"v":1015407.3059430858,"t":1732266000}
+{"o":78.5190459509,"h":79.771233863,"l":77.6382304768,"c":78.5330828666,"v":1088054.928265468,"t":1732269600}
+{"o":78.5330828666,"h":80.0287318467,"l":76.3159329647,"c":77.3534269718,"v":1059260.6423362424,"t":1732273200}
+{"o":77.3534269718,"h":78.6554538279,"l":76.9329134815,"c":77.6638834058,"v":1059664.1084447047,"t":1732276800}
+{"o":77.6638834058,"h":82.7310706648,"l":74.9208152269,"c":80.3388016382,"v":1582558.2126414247,"t":1732280400}
+{"o":80.3388016382,"h":82.7937033223,"l":79.3329308864,"c":81.3388856215,"v":1506265.5776838225,"t":1732284000}
+{"o":81.3388856215,"h":82.9471353163,"l":79.9764191958,"c":81.505392062,"v":1261331.0479738843,"t":1732287600}
+{"o":81.505392062,"h":83.3055186247,"l":80.3755512199,"c":81.6499545389,"v":1154719.3942916181,"t":1732291200}
+{"o":81.6499545389,"h":82.7255089056,"l":79.7943730426,"c":81.9360237432,"v":1190571.6033177129,"t":1732294800}
+{"o":81.9360237432,"h":83.6455034945,"l":80.0436145629,"c":82.5926801015,"v":1257063.7903239054,"t":1732298400}
+{"o":82.5926801015,"h":84.1719707539,"l":81.0964591976,"c":82.4859788779,"v":1439235.3609831608,"t":1732302000}
+{"o":82.4859788779,"h":83.1987474946,"l":81.049420028,"c":81.9332852781,"v":1170685.3411192852,"t":1732305600}
+{"o":81.9332852781,"h":83.1614727445,"l":77.8723032821,"c":79.4838267011,"v":1281318.7819237392,"t":1732309200}
+{"o":79.4838267011,"h":82.062142481,"l":78.1050820951,"c":80.9306635087,"v":1177843.0014494816,"t":1732312800}
+{"o":80.9306635087,"h":81.7505746622,"l":78.9430472598,"c":80.1033033048,"v":1171869.1773916243,"t":1732316400}
+{"o":80.1033033048,"h":81.1516415459,"l":78.6408286298,"c":79.7628069307,"v":1168567.1433557644,"t":1732320000}
+{"o":79.7628069307,"h":81.157713103,"l":78.6526062553,"c":80.1200241727,"v":1110403.2328485432,"t":1732323600}
+{"o":80.1200241727,"h":81.5240477159,"l":78.5029409878,"c":80.3825941418,"v":1142388.9400770916,"t":1732327200}
+{"o":80.3825941418,"h":82.1219681848,"l":78.4826955519,"c":79.6747292458,"v":1133258.0689412642,"t":1732330800}
+{"o":79.6747292458,"h":81.8232628794,"l":75.5873319191,"c":78.6206026307,"v":1360344.4875973978,"t":1732334400}
+{"o":78.6206026307,"h":80.0837622237,"l":76.5022682132,"c":77.1963252724,"v":1081667.4719633602,"t":1732338000}
+{"o":77.1963252724,"h":77.9852596623,"l":75.5338111597,"c":75.9951885073,"v":1200677.7885916007,"t":1732341600}
+{"o":75.9951885073,"h":77.9028188199,"l":75.2499153795,"c":76.5815629505,"v":981802.5111584485,"t":1732345200}
+{"o":76.5815629505,"h":77.6815287378,"l":75.3189399384,"c":76.4450691934,"v":991634.3793159889,"t":1732348800}
+{"o":76.4450691934,"h":77.0958258687,"l":73.9687643395,"c":75.3757445916,"v":844444.1440960519,"t":1732352400}
+{"o":75.3757445916,"h":76.3197437606,"l":73.8422362289,"c":75.3095958075,"v":860780.4994288806,"t":1732356000}
+{"o":75.3095958075,"h":76.3448575457,"l":73.9868118106,"c":75.5920788877,"v":845416.1612716498,"t":1732359600}
+{"o":75.5920788877,"h":76.4626677197,"l":73.0100293349,"c":73.7009448437,"v":850744.3182611703,"t":1732363200}
+{"o":73.7009448437,"h":74.4390305637,"l":71.9365701303,"c":73.6928891819,"v":868104.5368915499,"t":1732366800}
+{"o":73.6928891819,"h":75.2397561899,"l":72.7128599385,"c":74.547463264,"v":1164335.4669394328,"t":1732370400}
+{"o":74.547463264,"h":76.7976516442,"l":73.283034433,"c":75.4084507315,"v":1044038.6262320469,"t":1732374000}
+{"o":75.4084507315,"h":79.3699369247,"l":72.9012691728,"c":77.3881761431,"v":1458790.6198822395,"t":1732377600}
+{"o":77.3881761431,"h":79.3621482761,"l":75.8868017393,"c":77.4217420871,"v":1103654.7603309241,"t":1732381200}
+{"o":77.4217420871,"h":78.5030794892,"l":76.6202716176,"c":77.5960625494,"v":934905.2476971117,"t":1732384800}
+{"o":77.5960625494,"h":78.7915605689,"l":76.2032927382,"c":78.0733759533,"v":1037918.8441072376,"t":1732388400}
+{"o":78.0733759533,"h":81.4251566792,"l":77.3597005864,"c":79.495770007,"v":1360772.1512730252,"t":1732392000}
+{"o":79.495770007,"h":80.3048989316,"l":75.9233594409,"c":77.1097749736,"v":1141177.194176231,"t":1732395600}
+{"o":77.1097749736,"h":77.6906452743,"l":75.9463898426,"c":77.0949102533,"v":991379.5901084872,"t":1732399200}
+{"o":77.0949102533,"h":78.6583898465,"l":76.4715254058,"c":77.9072451227,"v":1061328.4502341519,"t":1732402800}
+{"o":77.9072451227,"h":79.5657846265,"l":74.9218757531,"c":76.0772088109,"v":1282009.0222387919,"t":1732406400}
+{"o":76.0772088109,"h":77.4442051622,"l":74.2745840758,"c":76.5929204113,"v":1104872.6715571065,"t":1732410000}
+{"o":76.5929204113,"h":77.5638133221,"l":76.0165228737,"c":77.2462217909,"v":1161949.3264981068,"t":1732413600}
+{"o":77.2462217909,"h":77.6441716439,"l":76.157515337,"c":76.5302659139,"v":975641.3585561588,"t":1732417200}
+{"o":76.5302659139,"h":78.723261678,"l":75.425718189,"c":76.8645037583,"v":1169103.2361155325,"t":1732420800}
+{"o":76.8645037583,"h":78.6098899911,"l":74.9182656614,"c":77.0884903448,"v":928827.2212790551,"t":1732424400}
+{"o":77.0884903448,"h":78.6222302468,"l":76.4461828714,"c":77.5392877047,"v":940563.1934628988,"t":1732428000}
+{"o":77.5392877047,"h":78.5570424197,"l":77.0968515505,"c":77.8898649978,"v":850025.1687097959,"t":1732431600}
+{"o":77.8898649978,"h":80.7175851697,"l":76.8782997756,"c":79.645707107,"v":904525.4721823086,"t":1732435200}
+{"o":79.645707107,"h":80.5681908046,"l":78.4548451811,"c":79.1574752979,"v":915070.3125389176,"t":1732438800}
+{"o":79.1574752979,"h":80.8847866819,"l":77.65484546,"c":79.0106606845,"v":997433.0621707236,"t":1732442400}
+{"o":79.0106606845,"h":81.0170434981,"l":77.1902542645,"c":79.3157060322,"v":1197549.3682687106,"t":1732446000}
+{"o":79.3157060322,"h":83.2363613303,"l":76.0682893923,"c":79.1915469653,"v":1724631.8854926475,"t":1732449600}
+{"o":79.1915469653,"h":81.0417384183,"l":77.3967748806,"c":79.2022963882,"v":1139589.429970169,"t":1732453200}
+{"o":79.2022963882,"h":81.134354549,"l":77.5944813767,"c":79.5004275335,"v":1222922.5941335356,"t":1732456800}
+{"o":79.5004275335,"h":80.8955546549,"l":78.0445057022,"c":79.6118687229,"v":1224544.233060539,"t":1732460400}
+{"o":79.6118687229,"h":81.5369211022,"l":77.1739241007,"c":79.346169853,"v":1355978.8926283626,"t":1732464000}
+{"o":79.346169853,"h":81.308423879,"l":78.544539124,"c":80.1362025416,"v":1191544.2672003896,"t":1732467600}
+{"o":80.1362025416,"h":81.4512893671,"l":78.5304639005,"c":80.1455888449,"v":1066403.6642964578,"t":1732471200}
+{"o":80.1455888449,"h":80.9521229305,"l":79.338738236,"c":80.2931007297,"v":1069282.9002727019,"t":1732474800}
+{"o":80.2931007297,"h":81.3937614644,"l":79.2273108838,"c":80.321059073,"v":925153.60561129,"t":1732478400}
+{"o":80.321059073,"h":81.2011261961,"l":79.6220126473,"c":80.4007174902,"v":825293.1632417495,"t":1732482000}
+{"o":80.4007174902,"h":81.7011550378,"l":78.8130074662,"c":79.7859734354,"v":953334.1737493406,"t":1732485600}
+{"o":79.7859734354,"h":80.8384080437,"l":78.3916295183,"c":79.8147039876,"v":1304495.6334257154,"t":1732489200}
+{"o":79.8147039876,"h":81.2155274288,"l":78.6017070341,"c":79.8437220685,"v":1344625.9117707224,"t":1732492800}
+{"o":79.8437220685,"h":82.0929037526,"l":77.910153463,"c":79.3849778421,"v":1403531.4804705693,"t":1732496400}
+{"o":79.3849778421,"h":80.3546064668,"l":77.6577577099,"c":79.2057252783,"v":1106337.447442488,"t":1732500000}
+{"o":79.2057252783,"h":80.5904983858,"l":78.1900999038,"c":79.3144978563,"v":1053402.7236358048,"t":1732503600}
+{"o":79.3144978563,"h":80.4002667269,"l":78.4242854655,"c":79.6013314226,"v":1013674.4924210478,"t":1732507200}
+{"o":79.6013314226,"h":80.2395033731,"l":77.2426101459,"c":78.808845118,"v":879171.9816695763,"t":1732510800}
+{"o":78.808845118,"h":79.3766024968,"l":78.0299644161,"c":78.4945549542,"v":1015324.4751476318,"t":1732514400}
+{"o":78.4945549542,"h":79.5074196538,"l":77.4512492093,"c":78.2882414173,"v":1165955.1281298329,"t":1732518000}
+{"o":78.2882414173,"h":79.0897721816,"l":77.5888674112,"c":78.2892730874,"v":877890.3606789778,"t":1732521600}
+{"o":78.2892730874,"h":78.9827622035,"l":76.6884461293,"c":78.3485571429,"v":1074898.4633954174,"t":1732525200}
+{"o":78.3485571429,"h":79.3159447188,"l":76.9399669239,"c":78.039960057,"v":903702.7639928232,"t":1732528800}
+{"o":78.039960057,"h":79.1622323265,"l":77.0474341651,"c":78.060215983,"v":944789.5363992864,"t":1732532400}
+{"o":78.060215983,"h":78.6304224292,"l":68.0163500276,"c":71.5647795377,"v":1052668.7447233042,"t":1732536000}
+{"o":71.5647795377,"h":75.6180081138,"l":67.9770074781,"c":74.0268039717,"v":1314964.9400210187,"t":1732539600}
+{"o":74.0268039717,"h":76.4364122305,"l":69.9206018041,"c":73.7368865634,"v":1638672.5486517788,"t":1732543200}
+{"o":73.7368865634,"h":77.9829948674,"l":69.4155311536,"c":73.3619327617,"v":2032540.675239675,"t":1732546800}
+{"o":73.3619327617,"h":76.6384740103,"l":71.7861573036,"c":74.3825396566,"v":1605224.7313648248,"t":1732550400}
+{"o":74.3825396566,"h":77.5965640463,"l":72.4613320443,"c":75.281252445,"v":1643358.3349061809,"t":1732554000}
+{"o":75.281252445,"h":76.7519275389,"l":73.8573559773,"c":75.1838936949,"v":1226267.6770842185,"t":1732557600}
+{"o":75.1838936949,"h":76.2429680053,"l":72.9048875919,"c":74.5769758752,"v":1288453.1783276664,"t":1732561200}
+{"o":74.5769758752,"h":75.516118365,"l":73.0556871083,"c":73.8123392346,"v":1269372.1635102369,"t":1732564800}
+{"o":73.8123392346,"h":76.5410893876,"l":71.8953259013,"c":74.8544216599,"v":1417236.4768630115,"t":1732568400}
+{"o":74.8544216599,"h":77.8603888138,"l":71.8306960001,"c":75.2161298405,"v":1414307.5326571881,"t":1732572000}
+{"o":75.2161298405,"h":75.9245893647,"l":72.8011404849,"c":73.7244430199,"v":1161732.9410114107,"t":1732575600}
+{"o":73.7244430199,"h":75.4023968366,"l":70.5523295025,"c":72.5656244125,"v":1409306.4120579499,"t":1732579200}
+{"o":72.5656244125,"h":73.6854120292,"l":68.5085405317,"c":71.0397114802,"v":1034305.5245627768,"t":1732582800}
+{"o":71.0397114802,"h":72.485613349,"l":70.2932749014,"c":71.1805675019,"v":958582.6158345435,"t":1732586400}
+{"o":71.1805675019,"h":72.1965685947,"l":69.8158243931,"c":70.8038054676,"v":997770.4824733665,"t":1732590000}
+{"o":70.8038054676,"h":71.8276705922,"l":70.1793954512,"c":71.1206350855,"v":1044884.9217766935,"t":1732593600}
+{"o":71.1206350855,"h":72.0004906681,"l":69.991113829,"c":71.4999449681,"v":997912.9838470231,"t":1732597200}
+{"o":71.4999449681,"h":72.7125372573,"l":70.3788984802,"c":71.976764713,"v":1068958.6799134072,"t":1732600800}
+{"o":71.976764713,"h":74.1630443322,"l":70.6875591935,"c":72.741654312,"v":1124265.0026841396,"t":1732604400}
+{"o":72.741654312,"h":76.2083186008,"l":70.8626824261,"c":73.9369584272,"v":1504628.2051082074,"t":1732608000}
+{"o":73.9369584272,"h":76.9440535578,"l":73.4036633089,"c":74.6868068806,"v":1134858.5787218998,"t":1732611600}
+{"o":74.6868068806,"h":76.7553651253,"l":72.1711437666,"c":74.1487072134,"v":1188845.1988796389,"t":1732615200}
+{"o":74.1487072134,"h":78.2102769851,"l":71.8100890398,"c":75.3709748552,"v":1660378.3892040325,"t":1732618800}
+{"o":75.3709748552,"h":77.733702713,"l":73.7085215499,"c":75.9800075668,"v":1430980.2644544498,"t":1732622400}
+{"o":75.9800075668,"h":77.5640762211,"l":74.4722363203,"c":76.2017976936,"v":1309501.1277872273,"t":1732626000}
+{"o":76.2017976936,"h":79.0790767256,"l":73.5785259869,"c":75.8244608772,"v":1460241.8871685667,"t":1732629600}
+{"o":75.8244608772,"h":78.7332949973,"l":74.4631434047,"c":76.71540687,"v":1531220.3800499488,"t":1732633200}
+{"o":76.71540687,"h":79.1513031102,"l":73.9417019439,"c":76.5143282945,"v":1467547.3701750962,"t":1732636800}
+{"o":76.5143282945,"h":77.479029007,"l":75.2033707837,"c":76.1219187081,"v":1383107.2785447519,"t":1732640400}
+{"o":76.1219187081,"h":82.297596752,"l":73.6835300276,"c":77.0784354983,"v":1453703.1944472163,"t":1732644000}
+{"o":77.0784354983,"h":82.5802286489,"l":76.1340582781,"c":77.4567831279,"v":1452528.1594820186,"t":1732647600}
+{"o":77.4567831279,"h":78.7140808662,"l":74.5717864384,"c":76.5542033372,"v":1481596.3464635438,"t":1732651200}
+{"o":76.5542033372,"h":78.2416139941,"l":75.4949823741,"c":76.8906404735,"v":1155466.6254964359,"t":1732654800}
+{"o":76.8906404735,"h":77.9214503205,"l":75.4568979761,"c":76.7122418089,"v":1296083.5092131272,"t":1732658400}
+{"o":76.7122418089,"h":77.4732670723,"l":75.5807899642,"c":76.5364034946,"v":1024990.7332834713,"t":1732662000}
+{"o":76.5364034946,"h":78.652688802,"l":75.3722023341,"c":77.1394100064,"v":1164794.4798813446,"t":1732665600}
+{"o":77.1394100064,"h":78.5559451648,"l":74.4843995204,"c":76.6637145636,"v":1130581.7369660449,"t":1732669200}
+{"o":76.6637145636,"h":78.005606301,"l":74.8833092868,"c":76.3318892132,"v":1239714.9647063247,"t":1732672800}
+{"o":76.3318892132,"h":77.4665546531,"l":74.991222878,"c":76.6106638871,"v":1374129.8309466161,"t":1732676400}
+{"o":76.6106638871,"h":77.4292938839,"l":74.8039031678,"c":76.0266860599,"v":1320036.3424558376,"t":1732680000}
+{"o":76.0266860599,"h":76.6886851087,"l":74.734929337,"c":75.6828157616,"v":922287.79922679,"t":1732683600}
+{"o":75.6828157616,"h":77.053538659,"l":74.586024405,"c":75.7361081988,"v":1191104.9458112784,"t":1732687200}
+{"o":75.7361081988,"h":78.2091749832,"l":74.4569704665,"c":76.0970553073,"v":1179682.3581685871,"t":1732690800}
+{"o":76.0970553073,"h":76.7378129062,"l":75.1534565982,"c":75.5220158022,"v":1094519.466152797,"t":1732694400}
+{"o":75.5220158022,"h":76.8669864505,"l":74.8182257143,"c":76.4006463393,"v":1043540.0124790787,"t":1732698000}
+{"o":76.4006463393,"h":77.9723100973,"l":74.637239233,"c":76.5571571152,"v":1061105.1511576774,"t":1732701600}
+{"o":76.5571571152,"h":77.7246426198,"l":75.8193508621,"c":76.8449078639,"v":1151505.6034957927,"t":1732705200}
+{"o":76.8449078639,"h":78.5760210504,"l":75.9642989275,"c":77.4741555067,"v":1373290.9378760271,"t":1732708800}
+{"o":77.4741555067,"h":78.9393061993,"l":76.1875353617,"c":77.4468208426,"v":1353562.2930092008,"t":1732712400}
+{"o":77.4468208426,"h":78.7761647898,"l":76.2144390446,"c":77.267092972,"v":1405168.1077954622,"t":1732716000}
+{"o":77.267092972,"h":78.446052104,"l":74.7957620498,"c":76.8041993853,"v":1470930.9216675134,"t":1732719600}
+{"o":76.8041993853,"h":78.2510232376,"l":75.3535810649,"c":76.9329168092,"v":1497731.740291324,"t":1732723200}
+{"o":76.9329168092,"h":78.1027957297,"l":75.88195095,"c":76.8861744151,"v":1278547.1358146919,"t":1732726800}
+{"o":76.8861744151,"h":77.7885027268,"l":75.7919398857,"c":77.0410606762,"v":1223886.941551765,"t":1732730400}
+{"o":77.0410606762,"h":77.8049872441,"l":76.1700194685,"c":76.7512786338,"v":1061925.8737891519,"t":1732734000}
+{"o":76.7512786338,"h":78.1152164724,"l":74.7310775422,"c":76.5850721548,"v":1294503.6460650619,"t":1732737600}
+{"o":76.5850721548,"h":77.8320282957,"l":74.9432222392,"c":76.5469172914,"v":1057944.4080061039,"t":1732741200}
+{"o":76.5469172914,"h":77.5667084214,"l":75.2338245859,"c":76.9652219232,"v":1009170.2702608133,"t":1732744800}
+{"o":76.9652219232,"h":78.6247420295,"l":76.3740199111,"c":77.736443352,"v":1214232.6896011631,"t":1732748400}
+{"o":77.736443352,"h":79.6681718498,"l":75.6916766194,"c":77.4174539794,"v":1541415.9227889869,"t":1732752000}
+{"o":77.4174539794,"h":78.170876903,"l":76.1491869174,"c":76.6758099824,"v":1233736.6963120964,"t":1732755600}
+{"o":76.6758099824,"h":78.1610396992,"l":75.2008610898,"c":76.8014549253,"v":1180984.4293786178,"t":1732759200}
+{"o":76.8014549253,"h":78.5037442419,"l":74.893171296,"c":76.5549879958,"v":1292868.2869605212,"t":1732762800}
+{"o":76.5549879958,"h":77.8812533345,"l":75.5678151478,"c":76.5097181738,"v":1068461.2683574141,"t":1732766400}
+{"o":76.5097181738,"h":77.6991372636,"l":74.9739447412,"c":76.5412869273,"v":908298.6702641447,"t":1732770000}
+{"o":76.5412869273,"h":77.771846158,"l":75.9900092314,"c":76.9222784615,"v":988185.1029179754,"t":1732773600}
+{"o":76.9222784615,"h":77.8493139368,"l":75.5838591025,"c":76.9953237602,"v":1021682.8253533,"t":1732777200}
+{"o":76.9953237602,"h":77.9171735641,"l":75.6331147045,"c":76.3952011366,"v":1101842.8040472004,"t":1732780800}
+{"o":76.3952011366,"h":77.6349702932,"l":75.3951699182,"c":76.5368958138,"v":1015626.756238588,"t":1732784400}
+{"o":76.5368958138,"h":77.4770939561,"l":75.4232436562,"c":76.8735248326,"v":1097542.6821908127,"t":1732788000}
+{"o":76.8735248326,"h":78.1346875136,"l":75.6449001731,"c":76.7574167722,"v":1088589.7217677187,"t":1732791600}
+{"o":76.7574167722,"h":77.999609685,"l":75.5030008922,"c":77.1493092078,"v":1091170.8673863111,"t":1732795200}
+{"o":77.1493092078,"h":78.2781564695,"l":75.8089192005,"c":77.0793633305,"v":1191385.2032818459,"t":1732798800}
+{"o":77.0793633305,"h":78.4089715814,"l":75.7709894506,"c":77.3730401261,"v":1469915.3721292685,"t":1732802400}
+{"o":77.3730401261,"h":79.2054304372,"l":75.9502607826,"c":77.8913790322,"v":1404309.4317954062,"t":1732806000}
+{"o":77.8913790322,"h":78.9328211883,"l":76.6138662386,"c":77.4960945411,"v":1273848.088685977,"t":1732809600}
+{"o":77.4960945411,"h":78.058931183,"l":76.589664795,"c":77.5087495562,"v":1247878.3163511229,"t":1732813200}
+{"o":77.5087495562,"h":78.1212680174,"l":76.6163636768,"c":77.2504705477,"v":1094315.722485909,"t":1732816800}
+{"o":77.2504705477,"h":77.7401843536,"l":76.3400996344,"c":76.8299845404,"v":994851.3560181941,"t":1732820400}
+{"o":76.8299845404,"h":77.8095483403,"l":76.1743142429,"c":77.4077445298,"v":942065.6198513957,"t":1732824000}
+{"o":77.4077445298,"h":77.8518984182,"l":76.7056818976,"c":76.9117971115,"v":834468.2295566128,"t":1732827600}
+{"o":76.9117971115,"h":77.9706772154,"l":75.6434100213,"c":76.8260366082,"v":844792.1255927443,"t":1732831200}
+{"o":76.8260366082,"h":77.5403220196,"l":76.4000281165,"c":77.2711974543,"v":875794.5953065611,"t":1732834800}
+{"o":77.2711974543,"h":78.1573330776,"l":76.4189735512,"c":77.1600545075,"v":1001562.7046642902,"t":1732838400}
+{"o":77.1600545075,"h":77.7351757123,"l":75.2872100841,"c":76.3552118776,"v":930379.8404861584,"t":1732842000}
+{"o":76.3552118776,"h":77.6754109302,"l":75.1134422724,"c":76.6739402923,"v":978552.644916742,"t":1732845600}
+{"o":76.6739402923,"h":77.1744156336,"l":74.4512745041,"c":75.363554411,"v":949771.5057088741,"t":1732849200}
+{"o":75.363554411,"h":76.7441754224,"l":74.7644971813,"c":75.8373090467,"v":968668.7786914805,"t":1732852800}
+{"o":75.8373090467,"h":76.4813848973,"l":74.3012725394,"c":75.7951130572,"v":1093325.797171995,"t":1732856400}
+{"o":75.7951130572,"h":76.7871164485,"l":73.6254550776,"c":76.3649535296,"v":1042702.2345188271,"t":1732860000}
+{"o":76.3649535296,"h":77.5967378465,"l":74.8989142055,"c":76.3025108691,"v":1010868.5580629833,"t":1732863600}
+{"o":76.3025108691,"h":77.0809940291,"l":75.3948691324,"c":75.9500115679,"v":800338.1697392047,"t":1732867200}
+{"o":75.9500115679,"h":76.8097485086,"l":74.9465556942,"c":75.6452774057,"v":752656.7921599161,"t":1732870800}
+{"o":75.6452774057,"h":76.6776766988,"l":75.0867000474,"c":75.6373180699,"v":733593.3513582943,"t":1732874400}
+{"o":75.6373180699,"h":77.5603044466,"l":75.0153486777,"c":76.5961423786,"v":823338.1617387088,"t":1732878000}
+{"o":76.5961423786,"h":77.7667421203,"l":73.8758623041,"c":75.6015516686,"v":932213.7492621152,"t":1732881600}
+{"o":75.6015516686,"h":76.4817525503,"l":74.0137939779,"c":74.6698888537,"v":791457.4015780243,"t":1732885200}
+{"o":74.6698888537,"h":75.7178324242,"l":73.651345251,"c":75.2784438142,"v":902790.8001519789,"t":1732888800}
+{"o":75.2784438142,"h":76.1341534707,"l":73.3053621226,"c":74.4137281378,"v":1182922.5292360913,"t":1732892400}
+{"o":74.4137281378,"h":75.4072027629,"l":73.0400085436,"c":73.829355818,"v":1082648.1139957916,"t":1732896000}
+{"o":73.829355818,"h":74.66517458,"l":72.6094722958,"c":73.2075761918,"v":945266.3562150932,"t":1732899600}
+{"o":73.2075761918,"h":73.9582241709,"l":72.1244232358,"c":72.777619,"v":868034.1814117939,"t":1732903200}
+{"o":72.777619,"h":74.1565689172,"l":72.0591900201,"c":72.7270410717,"v":848737.7387663566,"t":1732906800}
+{"o":72.7270410717,"h":74.2450189354,"l":72.1022938219,"c":73.6806006426,"v":803801.5103715563,"t":1732910400}
+{"o":73.6806006426,"h":74.5636335122,"l":72.8395486925,"c":73.7897417223,"v":787305.9249079258,"t":1732914000}
+{"o":73.7897417223,"h":74.7906389578,"l":73.3850237335,"c":73.9404758325,"v":815202.0747398802,"t":1732917600}
+{"o":73.9404758325,"h":74.7484531219,"l":73.4453436322,"c":74.0289143834,"v":853581.263894347,"t":1732921200}
+{"o":74.0289143834,"h":74.892805338,"l":72.9253949076,"c":73.7489856192,"v":967832.5741068167,"t":1732924800}
+{"o":73.7489856192,"h":74.8450812196,"l":73.1651640394,"c":74.3193905756,"v":915398.5610630449,"t":1732928400}
+{"o":74.3193905756,"h":75.1458205819,"l":73.6433533671,"c":74.4018184741,"v":830900.8564302921,"t":1732932000}
+{"o":74.4018184741,"h":75.5181037326,"l":73.6309501008,"c":74.6843146331,"v":871699.2868344419,"t":1732935600}
+{"o":74.6843146331,"h":75.0564749427,"l":73.8628439653,"c":74.7291616486,"v":722274.30508021,"t":1732939200}
+{"o":74.7291616486,"h":75.7006262956,"l":73.707814964,"c":74.9201602244,"v":644651.0625847651,"t":1732942800}
+{"o":74.9201602244,"h":75.954060739,"l":73.1579702799,"c":75.0296196606,"v":745498.612586242,"t":1732946400}
+{"o":75.0296196606,"h":76.3273252334,"l":73.5743747528,"c":74.2671075,"v":727103.5470936733,"t":1732950000}
+{"o":74.2671075,"h":75.3319908865,"l":73.1026027433,"c":74.7562931216,"v":689963.1329441052,"t":1732953600}
+{"o":74.7562931216,"h":75.7354418246,"l":74.3732708448,"c":74.6371504015,"v":696704.7639012852,"t":1732957200}
+{"o":74.6371504015,"h":77.3021101644,"l":73.5422889181,"c":75.59572,"v":768576.2092748469,"t":1732960800}
+{"o":75.59572,"h":76.9045332388,"l":74.8238108947,"c":75.4736773483,"v":656184.3354061687,"t":1732964400}
+{"o":75.4736773483,"h":76.1527078454,"l":74.3291659943,"c":75.4170724174,"v":725857.0569929866,"t":1732968000}
+{"o":75.4170724174,"h":76.4316642482,"l":74.4970449466,"c":75.6318694582,"v":778822.8350343517,"t":1732971600}
+{"o":75.6318694582,"h":76.2548227391,"l":74.3115597098,"c":75.3315844496,"v":762873.7427528431,"t":1732975200}
+{"o":75.3315844496,"h":75.9329251192,"l":74.0690478026,"c":74.7971051443,"v":825139.4451762559,"t":1732978800}
+{"o":74.7971051443,"h":75.7974582873,"l":73.9957754529,"c":74.4781462709,"v":766210.2752302022,"t":1732982400}
+{"o":74.4781462709,"h":75.4844431676,"l":73.9219555209,"c":74.9408795689,"v":858567.8488690259,"t":1732986000}
+{"o":74.9408795689,"h":75.3664977504,"l":73.8598459428,"c":74.9103874721,"v":852895.778277115,"t":1732989600}
+{"o":74.9103874721,"h":75.6215382282,"l":74.036224732,"c":74.7937286811,"v":736363.1044729183,"t":1732993200}
+{"o":74.7937286811,"h":75.4633612495,"l":73.9854631159,"c":74.3832712889,"v":663954.045196719,"t":1732996800}
+{"o":74.3832712889,"h":74.8245298266,"l":73.5622426057,"c":73.8889064938,"v":713210.172208006,"t":1733000400}
+{"o":73.8889064938,"h":75.2102048425,"l":73.000773633,"c":74.2960355656,"v":768197.1302698724,"t":1733004000}
+{"o":74.2960355656,"h":75.7691233233,"l":73.6232594352,"c":74.6962018424,"v":759557.893403184,"t":1733007600}
+{"o":74.6962018424,"h":75.9619747722,"l":73.087889187,"c":74.9277613455,"v":940605.4304220645,"t":1733011200}
+{"o":74.9277613455,"h":75.6568626104,"l":72.1760633996,"c":74.0295445707,"v":1038227.4396273136,"t":1733014800}
+{"o":74.0295445707,"h":78.3114852182,"l":72.8823513866,"c":76.2825421758,"v":1054378.1040667528,"t":1733018400}
+{"o":76.2825421758,"h":77.4996070318,"l":75.2713088383,"c":75.8087522573,"v":793782.1163658939,"t":1733022000}
+{"o":75.8087522573,"h":77.221527215,"l":74.9290830577,"c":75.6770829683,"v":636991.1983654966,"t":1733025600}
+{"o":75.6770829683,"h":76.6123430722,"l":74.9551944786,"c":76.0400639125,"v":666241.2193277717,"t":1733029200}
+{"o":76.0400639125,"h":76.6581955346,"l":75.1257416874,"c":75.6602613358,"v":602548.6950037954,"t":1733032800}
+{"o":75.6602613358,"h":76.1851411384,"l":74.5726904647,"c":75.0344019574,"v":630185.3813280325,"t":1733036400}
+{"o":75.0344019574,"h":76.5237185064,"l":74.3463869244,"c":75.7735295879,"v":778237.0657807394,"t":1733040000}
+{"o":75.7735295879,"h":76.3772818203,"l":74.7734657742,"c":74.9792979341,"v":580806.5827375879,"t":1733043600}
+{"o":74.9792979341,"h":75.2789179631,"l":72.9960446637,"c":74.4210400619,"v":580602.7833506023,"t":1733047200}
+{"o":74.4210400619,"h":75.1969351587,"l":74.0523355616,"c":74.6218536491,"v":610320.9212670946,"t":1733050800}
+{"o":74.6218536491,"h":74.9349995766,"l":74.0247634954,"c":74.5794520886,"v":681378.6881455294,"t":1733054400}
+{"o":74.5794520886,"h":75.4729833664,"l":72.7275108648,"c":73.3854572263,"v":841778.8825105205,"t":1733058000}
+{"o":73.3854572263,"h":74.5723778083,"l":72.9272213705,"c":73.7989457841,"v":989471.6870746906,"t":1733061600}
+{"o":73.7989457841,"h":74.5244473344,"l":70.8105467816,"c":71.7733528584,"v":1052349.8023728998,"t":1733065200}
+{"o":71.7733528584,"h":72.8317925841,"l":69.5932476158,"c":72.0644285346,"v":991419.5799349,"t":1733068800}
+{"o":72.0644285346,"h":73.8368473649,"l":71.2755643823,"c":71.8897016899,"v":952247.6284781109,"t":1733072400}
+{"o":71.8897016899,"h":72.5332860841,"l":69.6625974282,"c":71.0673109969,"v":824334.0981859844,"t":1733076000}
+{"o":71.0673109969,"h":72.0944548481,"l":70.0592373141,"c":71.3170957204,"v":915947.3595882704,"t":1733079600}
+{"o":71.3170957204,"h":72.3703000544,"l":70.2270972254,"c":71.4151622267,"v":985090.3839999501,"t":1733083200}
+{"o":71.4151622267,"h":72.2394224704,"l":70.0791984779,"c":71.1665990791,"v":1050527.9770263529,"t":1733086800}
+{"o":71.1665990791,"h":72.261570691,"l":70.0783059948,"c":71.0623363649,"v":1020303.9081693987,"t":1733090400}
+{"o":71.0623363649,"h":71.7769673041,"l":68.5232152199,"c":68.8507691958,"v":896582.1588302579,"t":1733094000}
+{"o":68.8507691958,"h":70.2695095578,"l":67.2356340709,"c":69.205347087,"v":988338.4204151467,"t":1733097600}
+{"o":69.205347087,"h":70.2699375232,"l":67.6463793182,"c":69.4316065094,"v":1215622.1778060347,"t":1733101200}
+{"o":69.4316065094,"h":71.2871311619,"l":67.6942955663,"c":69.7093247247,"v":1190381.8229127731,"t":1733104800}
+{"o":69.7093247247,"h":73.0700001846,"l":67.438018838,"c":70.8545388608,"v":1491634.1963516101,"t":1733108400}
+{"o":70.8545388608,"h":72.8817348849,"l":69.1960989096,"c":71.573562159,"v":2069256.734468312,"t":1733112000}
+{"o":71.573562159,"h":73.6478731846,"l":70.4829129358,"c":72.0430804233,"v":986492.6825234654,"t":1733115600}
+{"o":72.0430804233,"h":73.6003712486,"l":70.8314010507,"c":71.8656373848,"v":1138352.9429907894,"t":1733119200}
+{"o":71.8656373848,"h":73.5921207122,"l":70.8509230931,"c":72.8149309696,"v":1023937.268165656,"t":1733122800}
+{"o":72.8149309696,"h":76.2195024463,"l":70.7028520097,"c":73.5927237132,"v":1417005.4327519266,"t":1733126400}
+{"o":73.5927237132,"h":74.7671834742,"l":72.2355091703,"c":73.8025560536,"v":923398.2116134601,"t":1733130000}
+{"o":73.8025560536,"h":75.7924587524,"l":71.9137049587,"c":74.1842862281,"v":851927.6003985562,"t":1733133600}
+{"o":74.1842862281,"h":74.8420990425,"l":72.604741312,"c":73.7039068775,"v":846505.4061553075,"t":1733137200}
+{"o":73.7039068775,"h":75.3573951791,"l":71.9351188523,"c":74.0551746658,"v":1025815.5024258501,"t":1733140800}
+{"o":74.0551746658,"h":75.4432667417,"l":71.9766948891,"c":73.8102755208,"v":1203090.2670558088,"t":1733144400}
+{"o":73.8102755208,"h":75.0007542573,"l":71.6647183796,"c":73.3967321087,"v":1250702.8208314686,"t":1733148000}
+{"o":73.3967321087,"h":76.2432873391,"l":70.5358964667,"c":73.0429024302,"v":2517966.0992106725,"t":1733151600}
+{"o":73.0429024302,"h":75.665399556,"l":70.4542300783,"c":73.4711085376,"v":1993225.5780439198,"t":1733155200}
+{"o":73.4711085376,"h":75.9945555959,"l":70.4675063864,"c":73.1544852403,"v":2002790.966592744,"t":1733158800}
+{"o":73.1544852403,"h":74.8378849082,"l":71.4081347756,"c":73.2130069087,"v":1583961.6004492759,"t":1733162400}
+{"o":73.2130069087,"h":74.3255945412,"l":71.7155361399,"c":73.3722053823,"v":1301063.1450216635,"t":1733166000}
+{"o":73.3722053823,"h":73.9630714756,"l":71.7796822769,"c":72.937718571,"v":1231052.6141528301,"t":1733169600}
+{"o":72.937718571,"h":74.2718690017,"l":71.7553027277,"c":72.7003249986,"v":1250459.7504728178,"t":1733173200}
+{"o":72.7003249986,"h":74.2035407626,"l":71.8723331101,"c":73.0097921671,"v":1160916.8065587324,"t":1733176800}
+{"o":73.0097921671,"h":73.7644487879,"l":71.6312192512,"c":72.3885270402,"v":1088818.3767532625,"t":1733180400}
+{"o":72.3885270402,"h":73.1774407705,"l":71.3604984619,"c":71.8227005714,"v":1259146.0573241836,"t":1733184000}
+{"o":71.8227005714,"h":72.9261194508,"l":71.0082754455,"c":72.0739035606,"v":1376373.6332273178,"t":1733187600}
+{"o":72.0739035606,"h":74.2839135365,"l":69.1904140922,"c":72.3615043843,"v":1293702.7335937475,"t":1733191200}
+{"o":72.3615043843,"h":73.1981140648,"l":71.3301377093,"c":72.5305158404,"v":1041473.5291211582,"t":1733194800}
+{"o":72.5305158404,"h":73.1581553032,"l":71.4849514361,"c":72.5649495911,"v":1221115.4116938901,"t":1733198400}
+{"o":72.5649495911,"h":72.9874492186,"l":71.5882280623,"c":72.1295051346,"v":923012.6467201245,"t":1733202000}
+{"o":72.1295051346,"h":73.1272542681,"l":68.8368198803,"c":71.3199850083,"v":1239968.5133989842,"t":1733205600}
+{"o":71.3199850083,"h":72.6352699065,"l":69.6791964821,"c":70.7630812937,"v":1623296.5747938894,"t":1733209200}
+{"o":70.7630812937,"h":71.6664055024,"l":69.3250888701,"c":70.4402178151,"v":1047063.5860671182,"t":1733212800}
+{"o":70.4402178151,"h":71.5677993986,"l":69.5066509184,"c":70.3946675964,"v":1037914.7594137333,"t":1733216400}
+{"o":70.3946675964,"h":72.3416558763,"l":69.0152492927,"c":71.2486980132,"v":919804.2850918645,"t":1733220000}
+{"o":71.2486980132,"h":72.3049448181,"l":70.0964231874,"c":70.9519473129,"v":943743.4894659451,"t":1733223600}
+{"o":70.9519473129,"h":71.9048172084,"l":69.8293461617,"c":70.6847138334,"v":908987.2329549412,"t":1733227200}
+{"o":70.6847138334,"h":74.771611992,"l":67.3611612707,"c":71.8797219152,"v":1835647.4751361937,"t":1733230800}
+{"o":71.8797219152,"h":77.2102255813,"l":68.6055735689,"c":72.1339314517,"v":2386298.4133045734,"t":1733234400}
+{"o":72.1339314517,"h":73.2952009042,"l":68.845296261,"c":71.9166995299,"v":1921105.1673751718,"t":1733238000}
+{"o":71.9166995299,"h":73.3323048885,"l":69.6624599198,"c":72.1973224353,"v":1288382.3185080853,"t":1733241600}
+{"o":72.1973224353,"h":73.7583168541,"l":70.1017756915,"c":71.7890094893,"v":1454742.0249104628,"t":1733245200}
+{"o":71.7890094893,"h":72.9697001289,"l":70.2929431192,"c":72.2593247008,"v":1289531.2044658705,"t":1733248800}
+{"o":72.2593247008,"h":73.9657030591,"l":71.4365594112,"c":72.938813268,"v":1183669.810747952,"t":1733252400}
+{"o":72.938813268,"h":73.6150778897,"l":71.2446407307,"c":71.6052430996,"v":1256837.3651302634,"t":1733256000}
+{"o":71.6052430996,"h":75.2327488414,"l":67.2714013582,"c":71.0933600626,"v":2428865.2471941905,"t":1733259600}
+{"o":71.0933600626,"h":72.5203199763,"l":69.8591691889,"c":71.599713152,"v":1541323.1259249272,"t":1733263200}
+{"o":71.599713152,"h":72.3953896835,"l":69.6195309021,"c":71.383120498,"v":1311627.0493626902,"t":1733266800}
+{"o":71.383120498,"h":73.2219485168,"l":69.747492368,"c":71.6085880229,"v":1391734.7630288806,"t":1733270400}
+{"o":71.6085880229,"h":72.9588682497,"l":70.5172281503,"c":71.9734981724,"v":1420734.5236904856,"t":1733274000}
+{"o":71.9734981724,"h":73.758200007,"l":69.4523893805,"c":71.5974297458,"v":1511374.3837002683,"t":1733277600}
+{"o":71.5974297458,"h":72.7325405367,"l":70.6592650451,"c":72.173822049,"v":1054997.2476380749,"t":1733281200}
+{"o":72.173822049,"h":72.6768723224,"l":71.3340539822,"c":72.1346974494,"v":996102.6379339101,"t":1733284800}
+{"o":72.1346974494,"h":73.0839168102,"l":70.8042543038,"c":71.6349353445,"v":946363.0162048512,"t":1733288400}
+{"o":71.6349353445,"h":72.6078154582,"l":70.493136166,"c":71.3415547531,"v":819562.4491433889,"t":1733292000}
+{"o":71.3415547531,"h":71.6438917884,"l":70.2019762627,"c":70.7208079307,"v":681860.4712744016,"t":1733295600}
+{"o":70.7208079307,"h":71.4998448398,"l":69.4532002405,"c":70.1481072606,"v":735562.0067216104,"t":1733299200}
+{"o":70.1481072606,"h":70.8970012272,"l":69.2312181512,"c":70.26481413,"v":679684.6590375254,"t":1733302800}
+{"o":70.26481413,"h":71.1127898615,"l":69.4254230057,"c":70.1204425615,"v":663384.6246660829,"t":1733306400}
+{"o":70.1204425615,"h":70.4323426804,"l":68.4047802543,"c":69.3310458784,"v":778464.9037876303,"t":1733310000}
+{"o":69.3310458784,"h":71.7192451944,"l":67.6554565593,"c":68.8366572598,"v":1103749.5199461428,"t":1733313600}
+{"o":68.8366572598,"h":71.5148869199,"l":67.9449216266,"c":69.878549752,"v":964303.5414918892,"t":1733317200}
+{"o":69.878549752,"h":72.3797955508,"l":68.5336398863,"c":70.7953935141,"v":1384635.7829867862,"t":1733320800}
+{"o":70.7953935141,"h":72.4112588548,"l":69.1119165929,"c":71.0579187038,"v":1612140.0237862663,"t":1733324400}
+{"o":71.0579187038,"h":75.4859045325,"l":67.790066939,"c":72.060998799,"v":1947743.9664473529,"t":1733328000}
+{"o":72.060998799,"h":73.6034284624,"l":70.2362728465,"c":71.6810320355,"v":1643188.2574346142,"t":1733331600}
+{"o":71.6810320355,"h":72.7077182667,"l":70.3934429372,"c":72.0197125753,"v":1212402.3441873873,"t":1733335200}
+{"o":72.0197125753,"h":72.9715086372,"l":70.2071837881,"c":71.8344478856,"v":997244.7318206904,"t":1733338800}
+{"o":71.8344478856,"h":74.554706982,"l":69.6588033608,"c":72.6372586367,"v":1412743.1683117177,"t":1733342400}
+{"o":72.6372586367,"h":73.4471410704,"l":69.7223988082,"c":71.0848377869,"v":1517897.1317284564,"t":1733346000}
+{"o":71.0848377869,"h":72.602620484,"l":70.5828925686,"c":71.5070648434,"v":1039253.8691115817,"t":1733349600}
+{"o":71.5070648434,"h":73.8116343579,"l":70.4205590062,"c":71.75660931,"v":1154400.3219769963,"t":1733353200}
+{"o":71.75660931,"h":73.5503495652,"l":70.7645157712,"c":72.35287162,"v":1135187.4187883744,"t":1733356800}
+{"o":72.35287162,"h":74.6317900762,"l":71.2580889293,"c":73.2774458205,"v":1405754.811473514,"t":1733360400}
+{"o":73.2774458205,"h":76.2881082776,"l":69.2177425214,"c":71.8053300307,"v":1656428.1952166471,"t":1733364000}
+{"o":71.8053300307,"h":73.9780897981,"l":69.1966409417,"c":71.8070114911,"v":2121144.9709356623,"t":1733367600}
+{"o":71.8070114911,"h":73.430640665,"l":69.6667081148,"c":70.8552425616,"v":1400752.5292072499,"t":1733371200}
+{"o":70.8552425616,"h":72.4390583838,"l":69.132512671,"c":70.7652339438,"v":1121609.9302634322,"t":1733374800}
+{"o":70.7652339438,"h":72.5185386866,"l":69.5047319957,"c":71.0811182547,"v":974607.9948117511,"t":1733378400}
+{"o":71.0811182547,"h":71.6716471109,"l":70.0799577887,"c":71.1539128304,"v":791318.0132097928,"t":1733382000}
+{"o":71.1539128304,"h":72.1764131277,"l":69.9431230639,"c":71.7142015066,"v":892899.8833941108,"t":1733385600}
+{"o":71.7142015066,"h":72.8873627107,"l":71.136880262,"c":72.0978369006,"v":880953.4442664128,"t":1733389200}
+{"o":72.0978369006,"h":73.4013410834,"l":71.8513293609,"c":72.1758858277,"v":859202.9953848997,"t":1733392800}
+{"o":72.1758858277,"h":74.0308618477,"l":71.4653772388,"c":73.1621838475,"v":837589.4677623189,"t":1733396400}
+{"o":73.1621838475,"h":74.4334357146,"l":71.4968299138,"c":73.2266736737,"v":1208612.860281067,"t":1733400000}
+{"o":73.2266736737,"h":73.8687359334,"l":71.9695089238,"c":72.6876375146,"v":933509.2199394216,"t":1733403600}
+{"o":72.6876375146,"h":73.8347129732,"l":71.4866314361,"c":72.9737227813,"v":1047722.3550686383,"t":1733407200}
+{"o":72.9737227813,"h":74.4867114341,"l":70.7083264972,"c":72.8770829235,"v":1415126.7312638611,"t":1733410800}
+{"o":72.8770829235,"h":74.8640926495,"l":71.1322069836,"c":72.3324172177,"v":1325132.8911858918,"t":1733414400}
+{"o":72.3324172177,"h":73.1208856377,"l":71.4155338597,"c":71.8684590713,"v":1008964.4724837652,"t":1733418000}
+{"o":71.8684590713,"h":73.0048277385,"l":70.6465933246,"c":71.8137722193,"v":1053652.3767890166,"t":1733421600}
+{"o":71.8137722193,"h":73.6481004249,"l":69.4120693619,"c":72.1868850792,"v":1449140.1972845388,"t":1733425200}
+{"o":72.1868850792,"h":73.3615356734,"l":70.3146084868,"c":71.9072051507,"v":1506766.7970071074,"t":1733428800}
+{"o":71.9072051507,"h":72.5564394485,"l":70.5200512216,"c":71.1444323212,"v":842130.1189835791,"t":1733432400}
+{"o":71.1444323212,"h":74.8327770333,"l":67.7744764925,"c":71.3459698783,"v":1936417.9549354988,"t":1733436000}
+{"o":71.3459698783,"h":74.6011056641,"l":67.6356968139,"c":70.456634455,"v":1880108.0677619765,"t":1733439600}
+{"o":70.456634455,"h":74.1897465767,"l":68.7190006292,"c":71.3041512474,"v":1450051.4361343943,"t":1733443200}
+{"o":71.3041512474,"h":73.6183731602,"l":68.6683656341,"c":71.5998648889,"v":1542641.0609363737,"t":1733446800}
+{"o":71.5998648889,"h":72.4771154374,"l":69.0926837518,"c":69.9381675237,"v":984219.0265117666,"t":1733450400}
+{"o":69.9381675237,"h":70.2250287599,"l":67.0765408776,"c":68.969675025,"v":1234991.0027758565,"t":1733454000}
+{"o":68.969675025,"h":70.6359292728,"l":68.2076919786,"c":69.9448207017,"v":964632.2414494877,"t":1733457600}
+{"o":69.9448207017,"h":70.9831384045,"l":68.6769923972,"c":69.943612202,"v":830094.560328206,"t":1733461200}
+{"o":69.943612202,"h":70.2388755755,"l":68.3469242558,"c":69.4241338507,"v":765459.8890839835,"t":1733464800}
+{"o":69.4241338507,"h":69.7025422247,"l":67.52025729,"c":68.0770540441,"v":721957.2756412437,"t":1733468400}
+{"o":68.0770540441,"h":68.7457586366,"l":66.0402527827,"c":67.3878985134,"v":881519.4085076514,"t":1733472000}
+{"o":67.3878985134,"h":69.5700079184,"l":66.5926600687,"c":68.395099985,"v":936562.8585031446,"t":1733475600}
+{"o":68.395099985,"h":69.8166932195,"l":67.7428530751,"c":69.237355407,"v":788578.829535296,"t":1733479200}
+{"o":69.237355407,"h":70.8397450913,"l":68.4984837374,"c":69.6897175998,"v":703585.0519500453,"t":1733482800}
+{"o":69.6897175998,"h":71.227343298,"l":67.7935403843,"c":69.7480428036,"v":859036.0643262843,"t":1733486400}
+{"o":69.7480428036,"h":71.7476578301,"l":67.7951591704,"c":69.3261302239,"v":1316342.372074754,"t":1733490000}
+{"o":69.3261302239,"h":70.7494785556,"l":67.1628366862,"c":68.9902718021,"v":1164497.526596515,"t":1733493600}
+{"o":68.9902718021,"h":70.6514551531,"l":68.0951271635,"c":69.5236357421,"v":1351209.5131616439,"t":1733497200}
+{"o":69.5236357421,"h":70.289822711,"l":68.8111393442,"c":69.964089869,"v":1205868.2920789216,"t":1733500800}
+{"o":69.964089869,"h":70.6453161603,"l":68.7114860439,"c":69.6273205705,"v":1077595.9729337811,"t":1733504400}
+{"o":69.6273205705,"h":70.4271880506,"l":68.4814284998,"c":69.3298186182,"v":991911.2653461036,"t":1733508000}
+{"o":69.3298186182,"h":69.7172154341,"l":66.2533982336,"c":68.7917616803,"v":911900.7759205992,"t":1733511600}
+{"o":68.7917616803,"h":69.316156543,"l":66.9353826782,"c":67.8718709441,"v":878735.5946270502,"t":1733515200}
+{"o":67.8718709441,"h":68.4695232973,"l":67.1210720778,"c":67.6353640255,"v":851937.5154668152,"t":1733518800}
+{"o":67.6353640255,"h":68.4938969769,"l":66.8322379307,"c":67.9017966908,"v":822194.4475527107,"t":1733522400}
+{"o":67.9017966908,"h":68.7965894782,"l":66.0633094756,"c":68.0810641815,"v":958442.8473577511,"t":1733526000}
+{"o":68.0810641815,"h":68.7275747649,"l":66.5401688737,"c":68.093454928,"v":854571.3469896108,"t":1733529600}
+{"o":68.093454928,"h":68.6940067721,"l":67.0257220658,"c":67.9704297606,"v":781417.9154650457,"t":1733533200}
+{"o":67.9704297606,"h":68.6531937424,"l":67.3263642214,"c":68.3613772673,"v":711322.5344354617,"t":1733536800}
+{"o":68.3613772673,"h":68.7958927693,"l":67.2259039206,"c":67.8919910364,"v":755354.1059708033,"t":1733540400}
+{"o":67.8919910364,"h":68.6881348585,"l":67.6423672046,"c":68.413344555,"v":670282.8336928468,"t":1733544000}
+{"o":68.413344555,"h":69.3652868796,"l":68.0878229551,"c":68.8410217721,"v":629104.4897551482,"t":1733547600}
+{"o":68.8410217721,"h":69.3776565099,"l":68.2268798915,"c":68.8215875337,"v":681394.5243202721,"t":1733551200}
+{"o":68.8215875337,"h":69.116597017,"l":67.704981672,"c":67.9588938415,"v":680399.3778887352,"t":1733554800}
+{"o":67.9588938415,"h":68.1134026795,"l":66.2159350246,"c":66.905519467,"v":657883.7501096509,"t":1733558400}
+{"o":66.905519467,"h":67.8718131221,"l":65.5300353267,"c":66.4476066354,"v":757892.3419927893,"t":1733562000}
+{"o":66.4476066354,"h":67.1819923047,"l":64.5272762077,"c":64.8960150994,"v":719270.7513542544,"t":1733565600}
+{"o":64.8960150994,"h":65.9571818671,"l":63.7207960176,"c":65.1060422762,"v":605054.3111369776,"t":1733569200}
+{"o":65.1060422762,"h":66.3193159985,"l":64.5721154525,"c":65.8088844266,"v":600964.3190554472,"t":1733572800}
+{"o":65.8088844266,"h":66.6785025583,"l":64.1837629307,"c":64.9757429996,"v":676109.9258348211,"t":1733576400}
+{"o":64.9757429996,"h":66.5903460251,"l":64.304461476,"c":65.681342168,"v":962996.1501091147,"t":1733580000}
+{"o":65.681342168,"h":66.5897166244,"l":62.7295176232,"c":63.689261599,"v":999095.7096512399,"t":1733583600}
+{"o":63.689261599,"h":65.3394401383,"l":61.5411555567,"c":63.2728772995,"v":1031568.0712763143,"t":1733587200}
+{"o":63.2728772995,"h":63.797200654,"l":61.3983457728,"c":62.3140254258,"v":952421.3662630336,"t":1733590800}
+{"o":62.3140254258,"h":63.3576539459,"l":61.1857755593,"c":62.6268522559,"v":1068376.5214052631,"t":1733594400}
+{"o":62.6268522559,"h":62.7857586381,"l":60.6434437973,"c":61.094477,"v":924893.7245264238,"t":1733598000}
+{"o":61.094477,"h":62.6801188916,"l":60.3067815217,"c":60.5663945667,"v":941859.7602588808,"t":1733601600}
+{"o":60.5663945667,"h":62.010669944,"l":59.7340412109,"c":60.5086369801,"v":987037.4835224777,"t":1733605200}
+{"o":60.5086369801,"h":62.4367250409,"l":59.4211584336,"c":61.1724706348,"v":884023.9668671676,"t":1733608800}
+{"o":61.1724706348,"h":62.0921059536,"l":59.7843096879,"c":61.3882097553,"v":809723.4039441878,"t":1733612400}
+{"o":61.3882097553,"h":62.5199653384,"l":60.6484100639,"c":61.9245261969,"v":889851.704472238,"t":1733616000}
+{"o":61.9245261969,"h":62.4032227098,"l":60.7997727481,"c":61.576765385,"v":760449.2634580949,"t":1733619600}
+{"o":61.576765385,"h":62.8407295274,"l":61.2002241532,"c":62.4423107515,"v":779961.3752271694,"t":1733623200}
+{"o":62.4423107515,"h":62.8675611046,"l":61.284701998,"c":62.0168253554,"v":829841.5222837874,"t":1733626800}
+{"o":62.0168253554,"h":62.462180568,"l":60.6473416736,"c":61.6706626795,"v":648719.3331316876,"t":1733630400}
+{"o":61.6706626795,"h":63.9802572888,"l":60.6908781381,"c":63.0098101197,"v":755928.4648896053,"t":1733634000}
+{"o":63.0098101197,"h":63.5952419339,"l":62.4851211255,"c":63.1704896083,"v":715307.8320976492,"t":1733637600}
+{"o":63.1704896083,"h":63.8005508278,"l":62.6548987494,"c":63.2586812824,"v":643279.0787054729,"t":1733641200}
+{"o":63.2586812824,"h":64.6426922366,"l":62.3057241733,"c":63.8730123575,"v":820642.6822853087,"t":1733644800}
+{"o":63.8730123575,"h":64.4665538022,"l":62.51605775,"c":63.6533703946,"v":761389.6040666238,"t":1733648400}
+{"o":63.6533703946,"h":64.3700286563,"l":62.7112827519,"c":63.4470548856,"v":628545.8636569958,"t":1733652000}
+{"o":63.4470548856,"h":63.8577632972,"l":62.5422298284,"c":62.9421235866,"v":542103.3894599942,"t":1733655600}
+{"o":62.9421235866,"h":63.7556062721,"l":62.405305951,"c":63.2516244596,"v":621416.448954424,"t":1733659200}
+{"o":63.2516244596,"h":63.8997668312,"l":62.5932500002,"c":63.5827972646,"v":709354.460651996,"t":1733662800}
+{"o":63.5827972646,"h":64.4794306258,"l":63.1090174508,"c":63.9357011747,"v":644202.6821544606,"t":1733666400}
+{"o":63.9357011747,"h":64.9617832622,"l":63.2263007009,"c":64.1707050409,"v":784909.9708553216,"t":1733670000}
+{"o":64.1707050409,"h":64.691140887,"l":62.8151153672,"c":63.9854817999,"v":883159.7985885732,"t":1733673600}
+{"o":63.9854817999,"h":64.573806387,"l":63.2943329861,"c":64.2130740404,"v":767379.2832081618,"t":1733677200}
+{"o":64.2130740404,"h":65.07022993,"l":63.7058652673,"c":64.117800615,"v":732155.9178390721,"t":1733680800}
+{"o":64.117800615,"h":65.0227640765,"l":63.3048177737,"c":63.9610577287,"v":766069.5190501267,"t":1733684400}
+{"o":63.9610577287,"h":64.8190059689,"l":63.2577324062,"c":63.4800470018,"v":771894.1015029397,"t":1733688000}
+{"o":63.4800470018,"h":64.0927131421,"l":62.9827986166,"c":63.6105789933,"v":700606.9690883013,"t":1733691600}
+{"o":63.6105789933,"h":64.038816099,"l":62.9670968087,"c":63.3778077508,"v":649868.3542742288,"t":1733695200}
+{"o":63.3778077508,"h":64.7158633431,"l":63.012913976,"c":63.7675056946,"v":811492.5425713821,"t":1733698800}
+{"o":63.7675056946,"h":65.6281154076,"l":62.513770773,"c":64.1574996205,"v":1111627.8053220497,"t":1733702400}
+{"o":64.1574996205,"h":65.1715095859,"l":62.9892170018,"c":64.0614420085,"v":906974.0793132244,"t":1733706000}
+{"o":64.0614420085,"h":64.7684623802,"l":62.431136511,"c":63.2877744456,"v":906393.0226592328,"t":1733709600}
+{"o":63.2877744456,"h":64.6675591496,"l":62.1408774024,"c":63.5509496752,"v":815116.0318810517,"t":1733713200}
+{"o":63.5509496752,"h":63.8936850439,"l":62.1284099403,"c":62.9881576725,"v":756776.724859196,"t":1733716800}
+{"o":62.9881576725,"h":63.7851751045,"l":62.3700379272,"c":63.189231497,"v":639442.5621080472,"t":1733720400}
+{"o":63.189231497,"h":64.3968002955,"l":62.2417977341,"c":63.8014675568,"v":792747.7019378712,"t":1733724000}
+{"o":63.8014675568,"h":65.4036790995,"l":62.9142386216,"c":64.5791456154,"v":1076137.8713510763,"t":1733727600}
+{"o":64.5791456154,"h":67.5636047938,"l":62.9719519172,"c":65.9633067308,"v":1052909.1144948008,"t":1733731200}
+{"o":65.9633067308,"h":67.4280227893,"l":64.6509847285,"c":66.2770089816,"v":1038478.9073664235,"t":1733734800}
+{"o":66.2770089816,"h":67.2553465405,"l":65.5319998794,"c":66.4996754347,"v":726334.6545079261,"t":1733738400}
+{"o":66.4996754347,"h":68.4378987001,"l":65.573452745,"c":67.6173641559,"v":848547.7180542317,"t":1733742000}
+{"o":67.6173641559,"h":68.7370007389,"l":66.821445659,"c":67.7151220315,"v":893853.9996246785,"t":1733745600}
+{"o":67.7151220315,"h":68.993293819,"l":65.6704033889,"c":66.8229943588,"v":840498.3391161031,"t":1733749200}
+{"o":66.8229943588,"h":68.1583292616,"l":65.0544056703,"c":66.2855384157,"v":955970.4798633172,"t":1733752800}
+{"o":66.2855384157,"h":68.0868802549,"l":62.8731523713,"c":65.1100298052,"v":1664839.4474649087,"t":1733756400}
+{"o":65.1100298052,"h":66.3608362313,"l":62.8937452851,"c":65.2517715548,"v":1167109.4866353325,"t":1733760000}
+{"o":65.2517715548,"h":66.0030163815,"l":64.2119634333,"c":65.2714165516,"v":1020446.7624941273,"t":1733763600}
+{"o":65.2714165516,"h":65.9206023218,"l":64.25172928,"c":65.6038236487,"v":986261.180989561,"t":1733767200}
+{"o":65.6038236487,"h":66.0755448529,"l":64.1364454884,"c":65.1952999337,"v":1197087.253408439,"t":1733770800}
+{"o":65.1952999337,"h":72.0829038794,"l":63.976574634,"c":69.8025092054,"v":2356976.5249290601,"t":1733774400}
+{"o":69.8025092054,"h":85.2916100619,"l":64.6691756933,"c":72.7088607601,"v":3726089.4341753209,"t":1733778000}
+{"o":72.7088607601,"h":81.5200604516,"l":67.7647900206,"c":71.8898893378,"v":3016246.067057183,"t":1733781600}
+{"o":71.8898893378,"h":73.5365053081,"l":68.0546388186,"c":71.014865113,"v":1733971.3668897252,"t":1733785200}
+{"o":71.014865113,"h":74.4840114355,"l":68.0103740714,"c":70.8646960424,"v":1754788.8278972488,"t":1733788800}
+{"o":70.8646960424,"h":73.2605056828,"l":69.8470505577,"c":71.9070198049,"v":1326877.2566419328,"t":1733792400}
+{"o":71.9070198049,"h":75.0670441782,"l":69.7671352487,"c":72.9763856411,"v":1429146.7395421055,"t":1733796000}
+{"o":72.9763856411,"h":76.9765990584,"l":69.7580352385,"c":73.2395182165,"v":2110059.1825615624,"t":1733799600}
+{"o":73.2395182165,"h":75.6542784301,"l":71.1644751654,"c":72.6420526159,"v":1287146.1893025148,"t":1733803200}
+{"o":72.6420526159,"h":73.9594574771,"l":71.6479021735,"c":72.8826016778,"v":1031246.5767280876,"t":1733806800}
+{"o":72.8826016778,"h":74.328423328,"l":71.5430542349,"c":72.7899752726,"v":1090328.4984497048,"t":1733810400}
+{"o":72.7899752726,"h":73.6340228515,"l":71.6058031233,"c":72.6166057371,"v":899825.3317205984,"t":1733814000}
+{"o":72.6166057371,"h":74.3255092941,"l":71.9862015589,"c":73.242027784,"v":983243.9677580642,"t":1733817600}
+{"o":73.242027784,"h":74.6726134888,"l":71.9161903742,"c":73.3129880823,"v":1140742.2739305526,"t":1733821200}
+{"o":73.3129880823,"h":74.0712485385,"l":71.9969424895,"c":73.5784489257,"v":890339.5459068192,"t":1733824800}
+{"o":73.5784489257,"h":75.2894829221,"l":72.6722014396,"c":74.265808178,"v":891990.4115197541,"t":1733828400}
+{"o":74.265808178,"h":77.2662325454,"l":71.8645806897,"c":74.8723716081,"v":1380416.2207331823,"t":1733832000}
+{"o":74.8723716081,"h":76.3624648987,"l":72.7504504769,"c":74.36047713,"v":1608039.7877970263,"t":1733835600}
+{"o":74.36047713,"h":76.7414533923,"l":72.7731736724,"c":75.358274233,"v":3170831.4447733304,"t":1733839200}
+{"o":75.358274233,"h":80.8922562006,"l":71.3197104502,"c":76.4134944995,"v":2929471.0517373737,"t":1733842800}
+{"o":76.4134944995,"h":80.1660349285,"l":72.7523021098,"c":75.3946867283,"v":2780407.6877253065,"t":1733846400}
+{"o":75.3946867283,"h":79.3694614382,"l":72.7683954669,"c":76.4411136132,"v":2181096.6093970486,"t":1733850000}
+{"o":76.4411136132,"h":79.6132352447,"l":70.9366654937,"c":74.7425424229,"v":1892103.0414388569,"t":1733853600}
+{"o":74.7425424229,"h":76.8612939538,"l":73.5877308552,"c":75.940778007,"v":1450883.4401534575,"t":1733857200}
+{"o":75.940778007,"h":77.0246759832,"l":74.1102411546,"c":75.2355224171,"v":1327873.2970055668,"t":1733860800}
+{"o":75.2355224171,"h":76.7287398092,"l":73.3413226454,"c":75.0894660181,"v":1473124.2951712587,"t":1733864400}
+{"o":75.0894660181,"h":75.7549772962,"l":73.6439257027,"c":75.3751105341,"v":1359245.6940238178,"t":1733868000}
+{"o":75.3751105341,"h":75.9518600487,"l":74.1668215899,"c":75.0692275237,"v":1238898.2763574382,"t":1733871600}
+{"o":75.0692275237,"h":77.3279255339,"l":73.786809585,"c":75.8370596282,"v":1598454.6564339709,"t":1733875200}
+{"o":75.8370596282,"h":78.5354756669,"l":74.4334102036,"c":76.4493008417,"v":2334100.4362759981,"t":1733878800}
+{"o":76.4493008417,"h":78.4737071953,"l":73.6338322891,"c":75.434354626,"v":1548954.2739274197,"t":1733882400}
+{"o":75.434354626,"h":76.7515991751,"l":74.5257405292,"c":76.233926968,"v":1334124.1213445163,"t":1733886000}
+{"o":76.233926968,"h":77.168342066,"l":75.0061280783,"c":76.1815344924,"v":1054660.5322767613,"t":1733889600}
+{"o":76.1815344924,"h":77.3396144367,"l":75.2279274277,"c":76.3046614571,"v":866231.9860298567,"t":1733893200}
+{"o":76.3046614571,"h":77.5407004959,"l":75.0386822515,"c":76.3708711121,"v":921707.6744751562,"t":1733896800}
+{"o":76.3708711121,"h":76.9996348389,"l":74.8328137701,"c":76.3661338797,"v":1004523.915687479,"t":1733900400}
+{"o":76.3661338797,"h":78.1057036002,"l":74.2894114353,"c":75.6899549457,"v":1050770.238851591,"t":1733904000}
+{"o":75.6899549457,"h":76.2626172629,"l":74.0049124112,"c":74.7075744184,"v":933403.2508319962,"t":1733907600}
+{"o":74.7075744184,"h":75.986088363,"l":74.5903538952,"c":75.3559663218,"v":863046.5270920583,"t":1733911200}
+{"o":75.3559663218,"h":76.6807724101,"l":74.5729281499,"c":75.8134781462,"v":951135.9172037323,"t":1733914800}
+{"o":75.8134781462,"h":77.1083649014,"l":75.0390131018,"c":75.9185889004,"v":899031.8287414494,"t":1733918400}
+{"o":75.9185889004,"h":77.0242443762,"l":74.2030383623,"c":75.6545317437,"v":1173968.3550245736,"t":1733922000}
+{"o":75.6545317437,"h":77.7332168812,"l":74.8439989933,"c":76.0961891075,"v":1062342.2982515399,"t":1733925600}
+{"o":76.0961891075,"h":77.3043815474,"l":73.7088877067,"c":74.9782627108,"v":1728849.0075280026,"t":1733929200}
+{"o":74.9782627108,"h":75.7822610677,"l":72.3150512939,"c":74.1557070926,"v":1497066.3183385667,"t":1733932800}
+{"o":74.1557070926,"h":75.9335218763,"l":73.1003406062,"c":75.0824968608,"v":1224054.5183724074,"t":1733936400}
+{"o":75.0824968608,"h":75.7303273052,"l":73.829489983,"c":74.9385333321,"v":1243846.6741919927,"t":1733940000}
+{"o":74.9385333321,"h":75.6548319062,"l":73.9252841681,"c":74.8813842672,"v":1272818.3198253852,"t":1733943600}
+{"o":74.8813842672,"h":75.9243132705,"l":73.8895761709,"c":74.8290815162,"v":1172885.7977502076,"t":1733947200}
+{"o":74.8290815162,"h":75.3988323708,"l":74.2217676044,"c":75.0280279561,"v":1196155.1492898264,"t":1733950800}
+{"o":75.0280279561,"h":75.768434032,"l":74.3908087349,"c":75.0334831955,"v":3611795.4882278293,"t":1733954400}
+{"o":75.0334831955,"h":75.270105766,"l":74.0239277863,"c":74.6302990922,"v":1098047.8446406005,"t":1733958000}
+{"o":74.6302990922,"h":75.502530247,"l":73.9440135606,"c":74.8968431886,"v":1212364.3239673933,"t":1733961600}
+{"o":74.8968431886,"h":75.2728629905,"l":73.4582101939,"c":74.2198856076,"v":1035957.2586201982,"t":1733965200}
+{"o":74.2198856076,"h":75.3166747447,"l":71.1740801685,"c":72.6058395565,"v":1066297.9085855894,"t":1733968800}
+{"o":72.6058395565,"h":74.1180904911,"l":71.2459303483,"c":73.3363417547,"v":1243746.9562070807,"t":1733972400}
+{"o":73.3363417547,"h":74.8175294061,"l":72.5450700929,"c":74.1564100108,"v":963561.1542173127,"t":1733976000}
+{"o":74.1564100108,"h":75.1444168027,"l":72.0175447329,"c":73.6088793788,"v":978016.8949330426,"t":1733979600}
+{"o":73.6088793788,"h":74.7397307869,"l":72.5019476112,"c":73.8218324826,"v":1049987.176376417,"t":1733983200}
+{"o":73.8218324826,"h":74.6840130087,"l":73.0720086565,"c":74.048238508,"v":972031.5494597084,"t":1733986800}
+{"o":74.048238508,"h":74.9898963849,"l":72.8845411684,"c":74.0667904573,"v":849536.1145597474,"t":1733990400}
+{"o":74.0667904573,"h":75.4965682778,"l":73.4393421826,"c":74.8894878976,"v":792562.9491258943,"t":1733994000}
+{"o":74.8894878976,"h":76.2666902345,"l":73.930789197,"c":74.8250099218,"v":882637.2242106245,"t":1733997600}
+{"o":74.8250099218,"h":75.7460874678,"l":74.2530305692,"c":74.8649871923,"v":915681.1052970013,"t":1734001200}
+{"o":74.8649871923,"h":75.7576836462,"l":74.0965534761,"c":74.7924427103,"v":930759.3365353028,"t":1734004800}
+{"o":74.7924427103,"h":76.4705651594,"l":73.0606080065,"c":74.9522084343,"v":1532975.1774972992,"t":1734008400}
+{"o":74.9522084343,"h":76.6928118542,"l":73.8718962618,"c":75.3520096803,"v":1522336.9599666791,"t":1734012000}
+{"o":75.3520096803,"h":76.5768579825,"l":74.0641633783,"c":75.1862522646,"v":1313650.8308616765,"t":1734015600}
+{"o":75.1862522646,"h":76.5207066633,"l":73.5869807883,"c":74.9650310131,"v":1598089.643645308,"t":1734019200}
+{"o":74.9650310131,"h":76.2651879469,"l":74.2254711478,"c":75.5176189864,"v":1346262.8117747095,"t":1734022800}
+{"o":75.5176189864,"h":76.9809629211,"l":74.0514535179,"c":75.3004807457,"v":1286815.836469034,"t":1734026400}
+{"o":75.3004807457,"h":78.0760555912,"l":73.3027550999,"c":76.3125777732,"v":1798105.0747521226,"t":1734030000}
+{"o":76.3125777732,"h":77.1889895692,"l":75.0590078061,"c":75.9793562786,"v":1302899.7985422057,"t":1734033600}
+{"o":75.9793562786,"h":77.1676018391,"l":75.0486082376,"c":76.5283199778,"v":1302036.5335601619,"t":1734037200}
+{"o":76.5283199778,"h":77.9555506996,"l":75.772163635,"c":77.2689204061,"v":1796640.5904538545,"t":1734040800}
+{"o":77.2689204061,"h":77.9696996457,"l":75.9756806383,"c":77.0021515824,"v":1227184.6497350361,"t":1734044400}
+{"o":77.0021515824,"h":77.883063717,"l":76.0370748341,"c":76.9137550103,"v":1261600.97291993,"t":1734048000}
+{"o":76.9137550103,"h":78.589804649,"l":75.8860177653,"c":77.4993154424,"v":1275203.7649344495,"t":1734051600}
+{"o":77.4993154424,"h":78.8707417154,"l":76.1289164937,"c":77.4753000055,"v":1208283.9104764427,"t":1734055200}
+{"o":77.4753000055,"h":78.1012040526,"l":76.910225657,"c":77.2901435644,"v":1198225.458600153,"t":1734058800}
+{"o":77.2901435644,"h":78.5322897539,"l":76.5255114069,"c":77.316301738,"v":1002430.3125012746,"t":1734062400}
+{"o":77.316301738,"h":77.9660789528,"l":76.6302992986,"c":77.2266499797,"v":1288511.3803926378,"t":1734066000}
+{"o":77.2266499797,"h":78.5498741765,"l":75.6753549736,"c":77.5960572419,"v":1186846.8947870613,"t":1734069600}
+{"o":77.5960572419,"h":78.5502799839,"l":75.828824183,"c":77.2112419665,"v":1046996.2607881502,"t":1734073200}
+{"o":77.2112419665,"h":77.9852774541,"l":76.2657854527,"c":77.1807107039,"v":843776.090880589,"t":1734076800}
+{"o":77.1807107039,"h":77.7504228064,"l":76.0551772087,"c":76.9263890209,"v":875045.993632763,"t":1734080400}
+{"o":76.9263890209,"h":78.0433059435,"l":76.0799163949,"c":77.182356039,"v":1059331.5310342032,"t":1734084000}
+{"o":77.182356039,"h":78.1628014459,"l":76.3296319609,"c":77.4815821136,"v":893430.3807260608,"t":1734087600}
+{"o":77.4815821136,"h":77.8652165099,"l":76.0374667292,"c":76.367838914,"v":1096525.2941568249,"t":1734091200}
+{"o":76.367838914,"h":77.3139179306,"l":75.0421333834,"c":76.0837879965,"v":1186713.0079513907,"t":1734094800}
+{"o":76.0837879965,"h":76.9134499622,"l":74.6960109634,"c":75.5025507432,"v":1287368.9686991887,"t":1734098400}
+{"o":75.5025507432,"h":78.9219031657,"l":73.4900831161,"c":77.065800526,"v":1629703.2167134471,"t":1734102000}
+{"o":77.065800526,"h":78.282723101,"l":75.1143688069,"c":75.8919816178,"v":1515207.9472428444,"t":1734105600}
+{"o":75.8919816178,"h":77.203809063,"l":75.0785210634,"c":76.1324553474,"v":1310491.7447116857,"t":1734109200}
+{"o":76.1324553474,"h":76.7298455352,"l":75.0998773541,"c":76.1897757496,"v":1320923.5695362403,"t":1734112800}
+{"o":76.1897757496,"h":76.7217671443,"l":75.1687473044,"c":76.4707486991,"v":1255170.3147982801,"t":1734116400}
+{"o":76.4707486991,"h":77.2461656564,"l":75.8594703362,"c":76.4143677053,"v":1133734.4263131521,"t":1734120000}
+{"o":76.4143677053,"h":77.0591280545,"l":75.7784921253,"c":76.5148054952,"v":1167933.3812352035,"t":1734123600}
+{"o":76.5148054952,"h":77.521625518,"l":75.5293762729,"c":76.7957110488,"v":1141771.4723967947,"t":1734127200}
+{"o":76.7957110488,"h":77.3747196303,"l":75.3094353334,"c":75.9987169507,"v":1063783.8478166189,"t":1734130800}
+{"o":75.9987169507,"h":77.3056346534,"l":75.3930129821,"c":76.6533433316,"v":1279497.9087622664,"t":1734134400}
+{"o":76.6533433316,"h":77.5961917145,"l":75.4055684357,"c":76.388975257,"v":1197222.1014755305,"t":1734138000}
+{"o":76.388975257,"h":77.9798288212,"l":76.0998394433,"c":77.5412139852,"v":1171259.8161475039,"t":1734141600}
+{"o":77.5412139852,"h":78.3886661757,"l":77.0566430187,"c":77.7449285249,"v":1122323.1321937907,"t":1734145200}
+{"o":77.7449285249,"h":78.8729296347,"l":77.1089481361,"c":78.0757705484,"v":1009823.0957001506,"t":1734148800}
+{"o":78.0757705484,"h":78.699295451,"l":76.9446522404,"c":77.5836041456,"v":876112.4075613648,"t":1734152400}
+{"o":77.5836041456,"h":78.2877508337,"l":76.4802767106,"c":76.984841752,"v":938900.2560878475,"t":1734156000}
+{"o":76.984841752,"h":78.2435745423,"l":76.5419583731,"c":77.8173077567,"v":943086.8663875286,"t":1734159600}
+{"o":77.8173077567,"h":78.0804411097,"l":76.138005735,"c":76.8223953253,"v":970798.8007508276,"t":1734163200}
+{"o":76.8223953253,"h":78.0523069188,"l":76.5103726719,"c":77.5074919978,"v":981480.0423585761,"t":1734166800}
+{"o":77.5074919978,"h":78.4847914801,"l":76.9954715113,"c":77.5667596877,"v":813606.3523552582,"t":1734170400}
+{"o":77.5667596877,"h":77.759170363,"l":75.990781057,"c":76.4482634992,"v":819174.1428675727,"t":1734174000}
+{"o":76.4482634992,"h":78.8821107826,"l":75.5380713688,"c":77.8964109659,"v":978225.1586969807,"t":1734177600}
+{"o":77.8964109659,"h":79.5029848284,"l":76.3306720341,"c":77.9857759152,"v":1143465.600818472,"t":1734181200}
+{"o":77.9857759152,"h":78.6012646522,"l":76.3183515134,"c":77.2443704573,"v":1100271.5742761989,"t":1734184800}
+{"o":77.2443704573,"h":78.2787549145,"l":76.7052470338,"c":77.7311323057,"v":1109037.1740236375,"t":1734188400}
+{"o":77.7311323057,"h":79.0706375123,"l":76.9653911004,"c":77.6266204845,"v":1330636.8829174403,"t":1734192000}
+{"o":77.6266204845,"h":79.8540877808,"l":76.1671463932,"c":78.2147004908,"v":1215004.8780672308,"t":1734195600}
+{"o":78.2147004908,"h":79.0794580351,"l":76.5440798463,"c":78.3449207665,"v":1113422.766855096,"t":1734199200}
+{"o":78.3449207665,"h":79.090364763,"l":76.365095785,"c":77.5329443339,"v":1034850.8738915795,"t":1734202800}
+{"o":77.5329443339,"h":79.2811557154,"l":75.9624215103,"c":78.1882806202,"v":1050635.9033910013,"t":1734206400}
+{"o":78.1882806202,"h":78.9666469867,"l":76.7577250089,"c":77.4537959425,"v":965505.4933930971,"t":1734210000}
+{"o":77.4537959425,"h":78.6062073123,"l":76.3170471849,"c":77.038809438,"v":896964.4198698099,"t":1734213600}
+{"o":77.038809438,"h":78.336077995,"l":76.1031961892,"c":77.3917773512,"v":1013479.3726732789,"t":1734217200}
+{"o":77.3917773512,"h":79.3074861757,"l":76.9123445384,"c":78.0339999794,"v":963415.8441369059,"t":1734220800}
+{"o":78.0339999794,"h":78.7175550607,"l":76.8547969164,"c":77.570045399,"v":891756.9169759913,"t":1734224400}
+{"o":77.570045399,"h":78.1690386351,"l":77.1660574903,"c":77.7864259093,"v":781105.7010298186,"t":1734228000}
+{"o":77.7864259093,"h":79.2292521277,"l":77.1219805554,"c":78.597951021,"v":819076.6090379888,"t":1734231600}
+{"o":78.597951021,"h":79.4695110756,"l":76.9197086263,"c":78.1349132366,"v":946280.9082752115,"t":1734235200}
+{"o":78.1349132366,"h":79.291388441,"l":77.8713358212,"c":78.70905406,"v":821645.3216533002,"t":1734238800}
+{"o":78.70905406,"h":80.0431261491,"l":77.8380167029,"c":79.2289985746,"v":818429.5503066888,"t":1734242400}
+{"o":79.2289985746,"h":80.9469790056,"l":77.7967271245,"c":79.7670564282,"v":1035337.3533947011,"t":1734246000}
+{"o":79.7670564282,"h":80.6219361662,"l":78.0264586608,"c":78.8423464767,"v":868079.638038112,"t":1734249600}
+{"o":78.8423464767,"h":79.7146394712,"l":76.7853534323,"c":77.3112789643,"v":843718.8775048408,"t":1734253200}
+{"o":77.3112789643,"h":78.3385282079,"l":76.6213312515,"c":77.5564126457,"v":813057.0534125121,"t":1734256800}
+{"o":77.5564126457,"h":77.8386037117,"l":76.738453687,"c":77.1252673053,"v":762647.0043760285,"t":1734260400}
+{"o":77.1252673053,"h":78.0818957297,"l":76.0170821556,"c":77.2633082038,"v":866849.2359370211,"t":1734264000}
+{"o":77.2633082038,"h":78.1665573817,"l":75.8048254423,"c":76.8132818683,"v":941240.0179147334,"t":1734267600}
+{"o":76.8132818683,"h":77.6071159718,"l":76.0572515044,"c":76.7557106175,"v":987370.1042797883,"t":1734271200}
+{"o":76.7557106175,"h":77.6518541499,"l":76.1203992079,"c":77.0155859983,"v":1017061.4196915912,"t":1734274800}
+{"o":77.0155859983,"h":77.786009446,"l":76.4844772585,"c":77.422449043,"v":1052986.2961910297,"t":1734278400}
+{"o":77.422449043,"h":78.0430901653,"l":76.8295407978,"c":77.6644320245,"v":1010468.5698265083,"t":1734282000}
+{"o":77.6644320245,"h":78.0072584363,"l":77.1242351327,"c":77.7168506261,"v":882575.9038305058,"t":1734285600}
+{"o":77.7168506261,"h":78.1337592837,"l":77.028358917,"c":77.6629033063,"v":992106.8715366434,"t":1734289200}
+{"o":77.6629033063,"h":79.0974290219,"l":76.9398011779,"c":78.346484429,"v":970419.1673566825,"t":1734292800}
+{"o":78.346484429,"h":81.10823599,"l":76.9032016812,"c":79.66835447,"v":1231276.5670744299,"t":1734296400}
+{"o":79.66835447,"h":81.0989980356,"l":77.9047384636,"c":79.4746573513,"v":1205911.5827765749,"t":1734300000}
+{"o":79.4746573513,"h":81.7152651287,"l":76.0571637438,"c":78.585643395,"v":1592465.7333902679,"t":1734303600}
+{"o":78.585643395,"h":80.2402402486,"l":76.0502704975,"c":77.7763194295,"v":1644030.7736995164,"t":1734307200}
+{"o":77.7763194295,"h":78.5346996612,"l":77.0620218758,"c":77.6132622206,"v":1190163.3291206912,"t":1734310800}
+{"o":77.6132622206,"h":79.4051379921,"l":76.2549069996,"c":77.7793458825,"v":1233233.0117137474,"t":1734314400}
+{"o":77.7793458825,"h":79.4842670697,"l":76.7948676126,"c":78.4836710788,"v":1128356.9318582776,"t":1734318000}
+{"o":78.4836710788,"h":79.5977641397,"l":77.7826486419,"c":78.7556416583,"v":1053844.5696677382,"t":1734321600}
+{"o":78.7556416583,"h":80.2455556163,"l":78.3785642566,"c":79.1021895689,"v":988399.1409326482,"t":1734325200}
+{"o":79.1021895689,"h":84.8718009106,"l":78.6042970228,"c":80.614666581,"v":992871.7336658017,"t":1734328800}
+{"o":80.614666581,"h":82.0783097759,"l":79.7373204562,"c":80.6750690485,"v":1002219.3041810396,"t":1734332400}
+{"o":80.6750690485,"h":82.533575738,"l":79.2270655038,"c":80.8408578725,"v":997961.9897716998,"t":1734336000}
+{"o":80.8408578725,"h":81.2054247677,"l":79.542911144,"c":80.5037934999,"v":993145.0217535043,"t":1734339600}
+{"o":80.5037934999,"h":81.0754439307,"l":78.9032741161,"c":79.8565615807,"v":953475.7673538893,"t":1734343200}
+{"o":79.8565615807,"h":82.3952473458,"l":78.0313902501,"c":80.5275870314,"v":1259362.8604356446,"t":1734346800}
+{"o":80.5275870314,"h":81.2907970599,"l":78.6428084694,"c":80.019302812,"v":1775122.1227426541,"t":1734350400}
+{"o":80.019302812,"h":82.2297794919,"l":79.3989925231,"c":81.2610188273,"v":1175672.3614838715,"t":1734354000}
+{"o":81.2610188273,"h":81.9747565084,"l":78.7766134195,"c":80.7949114239,"v":1216211.3303930548,"t":1734357600}
+{"o":80.7949114239,"h":81.7557105614,"l":79.4576412272,"c":80.6605459394,"v":1329756.423248807,"t":1734361200}
+{"o":80.6605459394,"h":81.7862294196,"l":79.1858313851,"c":80.0366851904,"v":1505887.093132993,"t":1734364800}
+{"o":80.0366851904,"h":81.090083213,"l":77.433323032,"c":79.2529886776,"v":1379533.8078210701,"t":1734368400}
+{"o":79.2529886776,"h":80.1222294915,"l":77.2228778185,"c":78.9000727787,"v":1474629.2366825382,"t":1734372000}
+{"o":78.9000727787,"h":80.6826263251,"l":76.9673765368,"c":78.9736099384,"v":1371796.6888202885,"t":1734375600}
+{"o":78.9736099384,"h":79.6871775332,"l":77.2243082602,"c":78.4637687937,"v":1306845.9932648523,"t":1734379200}
+{"o":78.4637687937,"h":79.3453413625,"l":77.7104127245,"c":78.6305380704,"v":1265546.0278045516,"t":1734382800}
+{"o":78.6305380704,"h":78.9094431978,"l":77.3481091617,"c":78.3055678095,"v":999209.5854485078,"t":1734386400}
+{"o":78.3055678095,"h":79.6945057002,"l":77.1981046121,"c":78.7995473813,"v":1096521.3369152946,"t":1734390000}
+{"o":78.7995473813,"h":81.1429953796,"l":76.9491138754,"c":79.2913923715,"v":1451173.1307312457,"t":1734393600}
+{"o":79.2913923715,"h":80.446201858,"l":77.1855215214,"c":78.267271723,"v":1259570.9394411037,"t":1734397200}
+{"o":78.267271723,"h":78.7541292604,"l":76.8655168882,"c":77.4761662666,"v":995357.9018355825,"t":1734400800}
+{"o":77.4761662666,"h":78.6525887573,"l":76.5931310238,"c":77.6126672807,"v":1127182.4328579218,"t":1734404400}
+{"o":77.6126672807,"h":79.2377781114,"l":76.3136343535,"c":78.0634839239,"v":994636.6968652053,"t":1734408000}
+{"o":78.0634839239,"h":78.6778300994,"l":77.0405989349,"c":77.9230030188,"v":1028679.6492661822,"t":1734411600}
+{"o":77.9230030188,"h":78.8450918868,"l":77.2998028865,"c":77.8127027586,"v":889420.6798235438,"t":1734415200}
+{"o":77.8127027586,"h":78.6346980425,"l":77.1505845317,"c":78.0027019608,"v":1007950.3976273185,"t":1734418800}
+{"o":78.0027019608,"h":79.0958176402,"l":76.4186991746,"c":78.1509282584,"v":1149679.1376079344,"t":1734422400}
+{"o":78.1509282584,"h":80.3846403696,"l":76.4088051617,"c":78.4631883069,"v":1313421.581928432,"t":1734426000}
+{"o":78.4631883069,"h":80.0434013723,"l":77.8106332227,"c":79.1601145852,"v":1236619.0810775904,"t":1734429600}
+{"o":79.1601145852,"h":80.1871863745,"l":78.4363888328,"c":79.1868898742,"v":1177157.7685010626,"t":1734433200}
+{"o":79.1868898742,"h":82.1817889271,"l":77.7918803512,"c":80.6946560528,"v":1649268.1431940713,"t":1734436800}
+{"o":80.6946560528,"h":81.6809282199,"l":78.5159928411,"c":80.0483957214,"v":3148258.1982745021,"t":1734440400}
+{"o":80.0483957214,"h":81.9955725141,"l":78.182261837,"c":80.0720888499,"v":2304509.2046043263,"t":1734444000}
+{"o":80.0720888499,"h":82.915362876,"l":78.1968907169,"c":81.7493665792,"v":2518734.4788088007,"t":1734447600}
+{"o":81.7493665792,"h":85.0983520738,"l":77.0812937817,"c":80.5172873437,"v":2437173.2608750295,"t":1734451200}
+{"o":80.5172873437,"h":81.258582252,"l":78.2930697313,"c":79.6407767949,"v":1898960.3637745061,"t":1734454800}
+{"o":79.6407767949,"h":81.6370803915,"l":78.4379637927,"c":80.979251694,"v":1696121.0468843172,"t":1734458400}
+{"o":80.979251694,"h":81.9240468362,"l":79.9193660542,"c":81.1107311012,"v":1508739.6614631955,"t":1734462000}
+{"o":81.1107311012,"h":82.4567016756,"l":79.7267080372,"c":81.3593816716,"v":1570213.914589446,"t":1734465600}
+{"o":81.3593816716,"h":82.6136568588,"l":80.4492036339,"c":81.3891539892,"v":1442077.7675626292,"t":1734469200}
+{"o":81.3891539892,"h":83.4489442921,"l":79.3184363664,"c":82.2584535442,"v":1563403.6315948237,"t":1734472800}
+{"o":82.2584535442,"h":83.5714826167,"l":80.9445652771,"c":82.3103183904,"v":1631790.6215016744,"t":1734476400}
+{"o":82.3103183904,"h":84.5040370759,"l":80.4674064744,"c":81.9742728443,"v":1722260.0364904827,"t":1734480000}
+{"o":81.9742728443,"h":83.6968858439,"l":78.3601827238,"c":80.9636974832,"v":1748122.4908206924,"t":1734483600}
+{"o":80.9636974832,"h":82.24180605,"l":79.7471877366,"c":80.4166399712,"v":1796476.8610278335,"t":1734487200}
+{"o":80.4166399712,"h":82.0150246861,"l":79.4713751276,"c":80.8956061724,"v":1530164.1592694104,"t":1734490800}
+{"o":80.8956061724,"h":83.4353041144,"l":79.6827201569,"c":82.1052841411,"v":1467496.8652975671,"t":1734494400}
+{"o":82.1052841411,"h":87.1333268818,"l":81.0132015337,"c":84.9942553052,"v":1369886.1880772267,"t":1734498000}
+{"o":84.9942553052,"h":86.5941787704,"l":83.3531906941,"c":84.9242629833,"v":1434437.003957941,"t":1734501600}
+{"o":84.9242629833,"h":86.0042293066,"l":83.7629066232,"c":84.9598563437,"v":1238586.8153443749,"t":1734505200}
+{"o":84.9598563437,"h":86.0811567666,"l":83.7214225305,"c":84.5833719471,"v":1195832.5487688207,"t":1734508800}
+{"o":84.5833719471,"h":85.752567089,"l":83.8910165898,"c":84.9836834409,"v":1141568.1878384345,"t":1734512400}
+{"o":84.9836834409,"h":86.5945575325,"l":84.2721337018,"c":85.0746950112,"v":1309429.4141270313,"t":1734516000}
+{"o":85.0746950112,"h":86.0523768694,"l":84.3944927314,"c":85.0575005259,"v":1162065.8153842289,"t":1734519600}
+{"o":85.0575005259,"h":88.3128947398,"l":84.1172341288,"c":86.3308562957,"v":1287968.6028298889,"t":1734523200}
+{"o":86.3308562957,"h":87.4594840007,"l":84.8254967056,"c":85.6871570243,"v":1218004.6131944384,"t":1734526800}
+{"o":85.6871570243,"h":87.0944765505,"l":84.6046369491,"c":86.1052139633,"v":1505127.5792706113,"t":1734530400}
+{"o":86.1052139633,"h":87.9204295542,"l":83.8114733063,"c":86.489159087,"v":1595446.2205977223,"t":1734534000}
+{"o":86.489159087,"h":87.7295200835,"l":85.0228613228,"c":86.044156459,"v":1633949.1193308034,"t":1734537600}
+{"o":86.044156459,"h":87.5975453592,"l":84.0105391751,"c":85.7648622773,"v":1623690.7596852086,"t":1734541200}
+{"o":85.7648622773,"h":86.8029841379,"l":83.4661820044,"c":84.5815614482,"v":1601992.3000863157,"t":1734544800}
+{"o":84.5815614482,"h":88.8334524852,"l":81.8163182781,"c":86.0288755331,"v":2212719.8339810129,"t":1734548400}
+{"o":86.0288755331,"h":95.0353248925,"l":82.7717635141,"c":90.0210454485,"v":3640920.5374523262,"t":1734552000}
+{"o":90.0210454485,"h":93.1361891044,"l":85.7776590826,"c":89.5178143412,"v":1940377.0952868499,"t":1734555600}
+{"o":89.5178143412,"h":91.3412005997,"l":86.7521018978,"c":89.2409287761,"v":1405716.62925875,"t":1734559200}
+{"o":89.2409287761,"h":90.7217294731,"l":86.7130804521,"c":89.622384237,"v":1552133.4461619086,"t":1734562800}
+{"o":89.622384237,"h":92.810463644,"l":88.4732492854,"c":89.5522487192,"v":1539320.1171595457,"t":1734566400}
+{"o":89.5522487192,"h":92.540736021,"l":87.2607540562,"c":89.7400037163,"v":1401909.9414536871,"t":1734570000}
+{"o":89.7400037163,"h":96.079320966,"l":86.8774155579,"c":90.7461137389,"v":2267611.3794721873,"t":1734573600}
+{"o":90.7461137389,"h":93.2630755994,"l":88.3054917031,"c":91.1483996381,"v":1602748.1479227839,"t":1734577200}
+{"o":91.1483996381,"h":92.517073082,"l":89.9513235269,"c":91.5477425074,"v":1165334.7197477708,"t":1734580800}
+{"o":91.5477425074,"h":93.169053482,"l":90.6866524441,"c":91.9970062253,"v":1172459.6780759725,"t":1734584400}
+{"o":91.9970062253,"h":94.0042739366,"l":91.1196996978,"c":93.5694132846,"v":1450419.8072026663,"t":1734588000}
+{"o":93.5694132846,"h":94.6714274141,"l":91.7630715488,"c":93.5289171787,"v":1348533.6833922723,"t":1734591600}
+{"o":93.5289171787,"h":95.1795768972,"l":91.8665564861,"c":93.3457693699,"v":1498745.2546507397,"t":1734595200}
+{"o":93.3457693699,"h":94.4370373679,"l":90.9835415749,"c":91.8575875351,"v":1302262.8135226588,"t":1734598800}
+{"o":91.8575875351,"h":93.6050439492,"l":90.5825852268,"c":92.0316720207,"v":1187492.0101463189,"t":1734602400}
+{"o":92.0316720207,"h":92.5800349231,"l":90.8392519697,"c":91.6858523389,"v":1069258.3378646586,"t":1734606000}
+{"o":91.6858523389,"h":93.8304039018,"l":89.3133523625,"c":91.9613411172,"v":1336676.3392867707,"t":1734609600}
+{"o":91.9613411172,"h":93.1464419949,"l":90.4796120887,"c":91.8336510724,"v":1513077.300634684,"t":1734613200}
+{"o":91.8336510724,"h":93.8871109257,"l":89.1198761105,"c":91.9958382914,"v":1954335.7970207909,"t":1734616800}
+{"o":91.9958382914,"h":96.0708472521,"l":89.6420943466,"c":92.8332301018,"v":2264901.1800770541,"t":1734620400}
+{"o":92.8332301018,"h":94.7154998081,"l":89.1139197071,"c":91.1094015059,"v":1912019.7573542241,"t":1734624000}
+{"o":91.1094015059,"h":97.7782014392,"l":86.0536385508,"c":90.8482926518,"v":2366486.4059093711,"t":1734627600}
+{"o":90.8482926518,"h":97.6616179616,"l":85.8122736459,"c":92.0551630497,"v":3262521.9687644183,"t":1734631200}
+{"o":92.0551630497,"h":96.403961314,"l":87.3547576891,"c":91.9797442853,"v":2810018.2171806041,"t":1734634800}
+{"o":91.9797442853,"h":96.6855698274,"l":88.2788058338,"c":92.3668849123,"v":2820759.7955711652,"t":1734638400}
+{"o":92.3668849123,"h":95.9263121729,"l":89.353329815,"c":92.3959234909,"v":1752245.5847457284,"t":1734642000}
+{"o":92.3959234909,"h":93.9322725395,"l":90.078489483,"c":92.8800454377,"v":1552917.2193422997,"t":1734645600}
+{"o":92.8800454377,"h":96.0678422495,"l":91.0391626118,"c":93.7306080194,"v":1556517.5473458366,"t":1734649200}
+{"o":93.7306080194,"h":98.5178718397,"l":92.1532206657,"c":95.337193458,"v":1861056.7559965295,"t":1734652800}
+{"o":95.337193458,"h":96.3983954956,"l":92.8344273015,"c":93.6213878846,"v":1413866.607226959,"t":1734656400}
+{"o":93.6213878846,"h":96.5398315289,"l":89.7777540695,"c":92.7957391084,"v":1659392.4267580777,"t":1734660000}
+{"o":92.7957391084,"h":94.7956657921,"l":91.4848907669,"c":93.3557827761,"v":1239231.7451774622,"t":1734663600}
+{"o":93.3557827761,"h":95.1398521905,"l":91.9248159125,"c":93.5021068133,"v":1343233.5662821196,"t":1734667200}
+{"o":93.5021068133,"h":95.6551272309,"l":91.8146331982,"c":94.2318370262,"v":1317896.1062007963,"t":1734670800}
+{"o":94.2318370262,"h":98.449342679,"l":90.567763173,"c":95.2907955938,"v":1877088.4218299473,"t":1734674400}
+{"o":95.2907955938,"h":97.9572774393,"l":91.3344452222,"c":94.163364189,"v":1985979.3309385704,"t":1734678000}
+{"o":94.163364189,"h":102.9072029342,"l":84.8803630902,"c":95.927372307,"v":2689343.6540421895,"t":1734681600}
+{"o":95.927372307,"h":100.8390448175,"l":93.2240301344,"c":98.2003576875,"v":2683653.2293129363,"t":1734685200}
+{"o":98.2003576875,"h":102.2557939353,"l":93.9384171746,"c":100.5654970397,"v":2688206.8183209156,"t":1734688800}
+{"o":100.5654970397,"h":106.8887198493,"l":94.6296640487,"c":101.8500390501,"v":2642540.4809339759,"t":1734692400}
+{"o":101.8500390501,"h":107.7074598741,"l":95.0729987992,"c":101.1498763362,"v":2396851.0994266081,"t":1734696000}
+{"o":101.1498763362,"h":106.0202529982,"l":96.5983440617,"c":100.8200489013,"v":2290796.4751162948,"t":1734699600}
+{"o":100.8200489013,"h":106.052650551,"l":98.5480730025,"c":100.7637754683,"v":1804959.9052252593,"t":1734703200}
+{"o":100.7637754683,"h":102.3275156438,"l":95.6693141022,"c":97.8770153282,"v":1903581.6968055158,"t":1734706800}
+{"o":97.8770153282,"h":100.0125128657,"l":94.7430343128,"c":97.43940407,"v":2221795.6937149055,"t":1734710400}
+{"o":97.43940407,"h":98.9904669522,"l":95.4322388354,"c":97.0328418382,"v":1706491.7921257564,"t":1734714000}
+{"o":97.0328418382,"h":98.01174592,"l":94.6488480745,"c":95.8429584611,"v":1573826.6587867448,"t":1734717600}
+{"o":95.8429584611,"h":97.2444686878,"l":92.1895557028,"c":94.020372996,"v":1730444.8809900428,"t":1734721200}
+{"o":94.020372996,"h":94.3910617995,"l":91.5564693908,"c":93.4200784984,"v":1720598.8578437075,"t":1734724800}
+{"o":93.4200784984,"h":95.2823288183,"l":90.136721214,"c":91.6032536243,"v":1677731.7203484767,"t":1734728400}
+{"o":91.6032536243,"h":93.2230726661,"l":88.7022894609,"c":91.3857659647,"v":1320119.7060507436,"t":1734732000}
+{"o":91.3857659647,"h":93.0401949007,"l":90.4736597164,"c":92.7804455619,"v":1336830.3437583358,"t":1734735600}
+{"o":92.7804455619,"h":93.048034747,"l":89.6343042863,"c":90.9128179612,"v":1541031.5635312414,"t":1734739200}
+{"o":90.9128179612,"h":92.8233866901,"l":88.7171186045,"c":91.13958975,"v":1729779.7773020028,"t":1734742800}
+{"o":91.13958975,"h":92.4199324579,"l":90.103910341,"c":91.5157869108,"v":1723776.2951240989,"t":1734746400}
+{"o":91.5157869108,"h":92.0511265321,"l":89.7089697879,"c":90.4489375869,"v":1692388.2770580659,"t":1734750000}
+{"o":90.4489375869,"h":91.7592143299,"l":89.8366294492,"c":91.4347511037,"v":1471637.2761179209,"t":1734753600}
+{"o":91.4347511037,"h":93.055294703,"l":89.4986466514,"c":90.862396451,"v":1411331.3609547401,"t":1734757200}
+{"o":90.862396451,"h":91.7978481316,"l":89.5011565359,"c":90.3900442178,"v":1381873.5699858423,"t":1734760800}
+{"o":90.3900442178,"h":91.7820303934,"l":88.5046504456,"c":88.5963667701,"v":1351706.6664503554,"t":1734764400}
+{"o":88.5963667701,"h":91.1748287809,"l":87.6179424925,"c":90.0503130704,"v":1284952.2203553212,"t":1734768000}
+{"o":90.0503130704,"h":91.2831417563,"l":89.061882604,"c":89.682830956,"v":1223867.6906423634,"t":1734771600}
+{"o":89.682830956,"h":91.1759622013,"l":88.7052078123,"c":89.8237890347,"v":1238687.2047344889,"t":1734775200}
+{"o":89.8237890347,"h":91.4205897141,"l":88.4408945182,"c":90.1216181367,"v":1294445.4083488432,"t":1734778800}
+{"o":90.1216181367,"h":93.918080759,"l":86.9381043097,"c":91.0123163627,"v":1728835.3887604284,"t":1734782400}
+{"o":91.0123163627,"h":96.5509746067,"l":88.646295913,"c":92.8290104362,"v":1993776.4540556273,"t":1734786000}
+{"o":92.8290104362,"h":94.3444674545,"l":90.3031990295,"c":92.4598846135,"v":1554974.7412883174,"t":1734789600}
+{"o":92.4598846135,"h":94.1014666124,"l":90.7101647781,"c":92.6317289575,"v":1558560.5528055523,"t":1734793200}
+{"o":92.6317289575,"h":95.6167681877,"l":90.6492596187,"c":93.6653261119,"v":1660088.24630018,"t":1734796800}
+{"o":93.6653261119,"h":95.7067392408,"l":91.0380310854,"c":93.3872363399,"v":1912025.333036036,"t":1734800400}
+{"o":93.3872363399,"h":96.7717289665,"l":90.5026276462,"c":94.512070059,"v":1640312.7298150768,"t":1734804000}
+{"o":94.512070059,"h":96.9681132698,"l":92.5167465666,"c":94.8923573775,"v":1660694.2340485088,"t":1734807600}
+{"o":94.8923573775,"h":96.50672774,"l":92.2219510795,"c":94.7951128671,"v":1317932.3959448445,"t":1734811200}
+{"o":94.7951128671,"h":96.8672207311,"l":92.6756152486,"c":95.6321731561,"v":1307993.712178923,"t":1734814800}
+{"o":95.6321731561,"h":97.4523013628,"l":93.7010997438,"c":96.3426026431,"v":1139656.3342400496,"t":1734818400}
+{"o":96.3426026431,"h":98.2596442794,"l":94.3818728233,"c":95.9720840116,"v":1245735.9765640029,"t":1734822000}
+{"o":95.9720840116,"h":98.6974539526,"l":94.3268157017,"c":96.7892738532,"v":1323102.3155420194,"t":1734825600}
+{"o":96.7892738532,"h":99.7330112856,"l":95.1677695035,"c":97.4306380035,"v":1293430.1887682378,"t":1734829200}
+{"o":97.4306380035,"h":99.3790243025,"l":95.8439090283,"c":97.4243762697,"v":1266395.8631274186,"t":1734832800}
+{"o":97.4243762697,"h":99.5680181039,"l":95.5421949934,"c":97.0835151384,"v":1228764.1602637416,"t":1734836400}
+{"o":97.0835151384,"h":100.126120042,"l":95.6602835206,"c":98.0462959693,"v":1288680.0345243108,"t":1734840000}
+{"o":98.0462959693,"h":99.440679644,"l":95.2334208195,"c":96.765487808,"v":1592673.2971153755,"t":1734843600}
+{"o":96.765487808,"h":99.1456873677,"l":94.5685564644,"c":96.7500607874,"v":1322260.9331628738,"t":1734847200}
+{"o":96.7500607874,"h":98.5357470669,"l":96.1717708266,"c":97.7528821685,"v":1241580.14251878,"t":1734850800}
+{"o":97.7528821685,"h":98.5190356584,"l":94.1279896298,"c":94.9406125248,"v":1221028.1909884517,"t":1734854400}
+{"o":94.9406125248,"h":97.3718790217,"l":91.9835998291,"c":94.5826738548,"v":1025947.2647458906,"t":1734858000}
+{"o":94.5826738548,"h":95.536508847,"l":93.0666467131,"c":94.1650237609,"v":1171325.5416738461,"t":1734861600}
+{"o":94.1650237609,"h":95.3289587837,"l":93.0997335148,"c":95.1147390523,"v":1225626.762893921,"t":1734865200}
+{"o":95.1147390523,"h":95.7587128685,"l":90.8988349602,"c":93.8177895795,"v":1190018.6487557148,"t":1734868800}
+{"o":93.8177895795,"h":95.9980472428,"l":92.8153479568,"c":94.80783269,"v":1266668.021923376,"t":1734872400}
+{"o":94.80783269,"h":97.7028192598,"l":91.0830371072,"c":93.7503711965,"v":1544377.7826556433,"t":1734876000}
+{"o":93.7503711965,"h":95.6273514413,"l":90.7129699765,"c":93.4847119494,"v":1357508.641484885,"t":1734879600}
+{"o":93.4847119494,"h":95.2054347546,"l":90.4418814169,"c":93.3274724481,"v":1436354.480940786,"t":1734883200}
+{"o":93.3274724481,"h":95.3680806438,"l":92.4326804594,"c":93.5958500976,"v":1488087.5596319204,"t":1734886800}
+{"o":93.5958500976,"h":94.885836442,"l":91.7727397583,"c":93.8098315518,"v":1527784.0028630777,"t":1734890400}
+{"o":93.8098315518,"h":96.2540987257,"l":91.3424992339,"c":94.2510507583,"v":1588633.8413940195,"t":1734894000}
+{"o":94.2510507583,"h":96.8715931791,"l":91.524697347,"c":93.8674052925,"v":1576933.7793129948,"t":1734897600}
+{"o":93.8674052925,"h":95.1053688133,"l":91.6740150749,"c":93.6245684806,"v":1338302.6398434555,"t":1734901200}
+{"o":93.6245684806,"h":95.6600475388,"l":91.4369582536,"c":93.3379744961,"v":1414001.1803156578,"t":1734904800}
+{"o":93.3379744961,"h":95.6075792945,"l":91.9530172249,"c":94.1095258778,"v":1301154.9666880786,"t":1734908400}
+{"o":94.1095258778,"h":95.9581720288,"l":92.3554523889,"c":94.6556565469,"v":1349320.6592077883,"t":1734912000}
+{"o":94.6556565469,"h":97.8301056628,"l":91.6554439264,"c":95.1546206992,"v":1599109.2446689166,"t":1734915600}
+{"o":95.1546206992,"h":96.9273358404,"l":92.2535065971,"c":93.9637268274,"v":1416303.0317183258,"t":1734919200}
+{"o":93.9637268274,"h":98.7658468084,"l":90.9044505508,"c":94.4856386507,"v":1514305.2225334544,"t":1734922800}
+{"o":94.4856386507,"h":97.2112472869,"l":93.5201158494,"c":95.6953368738,"v":1183884.2247639101,"t":1734926400}
+{"o":95.6953368738,"h":96.9998017742,"l":94.2973822436,"c":95.2402526126,"v":1206259.3961566542,"t":1734930000}
+{"o":95.2402526126,"h":97.7081846621,"l":93.4710074065,"c":95.7784117523,"v":1420807.9027487342,"t":1734933600}
+{"o":95.7784117523,"h":97.8291015032,"l":94.1458574118,"c":95.4407866451,"v":1195523.63113286,"t":1734937200}
+{"o":95.4407866451,"h":97.0868737939,"l":94.2116975755,"c":95.6793792736,"v":1126988.4067548821,"t":1734940800}
+{"o":95.6793792736,"h":96.9659168573,"l":94.0056482998,"c":95.9373804535,"v":1239039.9968186063,"t":1734944400}
+{"o":95.9373804535,"h":97.4088212403,"l":94.7976504993,"c":96.2144011481,"v":1275736.3192772062,"t":1734948000}
+{"o":96.2144011481,"h":97.9278843709,"l":95.2674166751,"c":96.1791237933,"v":1431630.8458081884,"t":1734951600}
+{"o":96.1791237933,"h":97.7558192996,"l":95.4856167915,"c":97.1529647348,"v":1327531.4330482292,"t":1734955200}
+{"o":97.1529647348,"h":99.2400221144,"l":94.9258543456,"c":97.0955444444,"v":1433786.8049653859,"t":1734958800}
+{"o":97.0955444444,"h":99.5970301219,"l":94.8988808543,"c":98.4206192462,"v":1600335.1340477583,"t":1734962400}
+{"o":98.4206192462,"h":100.2615468705,"l":95.3232616439,"c":96.9443656617,"v":1689649.0350247042,"t":1734966000}
+{"o":96.9443656617,"h":100.1445995632,"l":93.2692263222,"c":95.9327138128,"v":1514923.0061094945,"t":1734969600}
+{"o":95.9327138128,"h":97.8588368074,"l":94.5503592523,"c":96.8255689633,"v":1383899.0799697826,"t":1734973200}
+{"o":96.8255689633,"h":98.1336855591,"l":95.8621139106,"c":97.5206775738,"v":1096949.8780617523,"t":1734976800}
+{"o":97.5206775738,"h":99.9167055871,"l":93.7042886927,"c":96.5191995881,"v":1227834.2305815232,"t":1734980400}
+{"o":96.5191995881,"h":98.7919767806,"l":92.8632576989,"c":95.9685988031,"v":1185619.2673699311,"t":1734984000}
+{"o":95.9685988031,"h":97.1738634547,"l":92.5902925609,"c":95.0995077073,"v":1475102.9574082347,"t":1734987600}
+{"o":95.0995077073,"h":96.3891713413,"l":92.7583742812,"c":94.1372121585,"v":1173565.5290200235,"t":1734991200}
+{"o":94.1372121585,"h":95.5991982167,"l":92.2339088212,"c":93.6913868036,"v":1154516.0954134946,"t":1734994800}
+{"o":93.6913868036,"h":95.4823263786,"l":92.4448540834,"c":94.4114657144,"v":1042358.4125665539,"t":1734998400}
+{"o":94.4114657144,"h":96.4755396664,"l":92.8864601335,"c":95.0913646954,"v":976260.9400732539,"t":1735002000}
+{"o":95.0913646954,"h":97.4990621015,"l":93.6571843071,"c":95.127738994,"v":1036880.437442363,"t":1735005600}
+{"o":95.127738994,"h":96.24576865,"l":93.2488227803,"c":94.3024526731,"v":927427.2752328848,"t":1735009200}
+{"o":94.3024526731,"h":95.55380544,"l":93.5228424555,"c":94.6713396111,"v":910871.1376675456,"t":1735012800}
+{"o":94.6713396111,"h":95.649797351,"l":93.8216341277,"c":94.8175835239,"v":892820.4495919199,"t":1735016400}
+{"o":94.8175835239,"h":96.7544243578,"l":93.59449107,"c":95.889418745,"v":793479.77529641,"t":1735020000}
+{"o":95.889418745,"h":97.1984702199,"l":94.6948807307,"c":96.2420627122,"v":746543.2406869499,"t":1735023600}
+{"o":96.2420627122,"h":98.1475398688,"l":95.2364169215,"c":96.4310164301,"v":980476.841937169,"t":1735027200}
+{"o":96.4310164301,"h":98.5458834218,"l":95.5828562584,"c":96.8400681742,"v":1032848.8226807299,"t":1735030800}
+{"o":96.8400681742,"h":98.2155674147,"l":95.6649555992,"c":96.6640665421,"v":1145021.577562331,"t":1735034400}
+{"o":96.6640665421,"h":98.1655741563,"l":94.9136410924,"c":96.2818076835,"v":1162524.9767387642,"t":1735038000}
+{"o":96.2818076835,"h":97.7754547104,"l":95.3569121777,"c":96.4261983286,"v":1002615.0677253881,"t":1735041600}
+{"o":96.4261983286,"h":98.8234187574,"l":92.5873517267,"c":94.7908649078,"v":1185742.0198661857,"t":1735045200}
+{"o":94.7908649078,"h":95.9491064439,"l":93.7360223881,"c":94.2145593361,"v":1247415.5060758786,"t":1735048800}
+{"o":94.2145593361,"h":96.8380349408,"l":92.3200398754,"c":95.2414435341,"v":1347012.1203970383,"t":1735052400}
+{"o":95.2414435341,"h":96.9284566963,"l":93.5255617392,"c":95.2194752959,"v":1195262.8690747833,"t":1735056000}
+{"o":95.2194752959,"h":96.287617711,"l":93.6010149587,"c":95.3299511817,"v":1130529.9883182072,"t":1735059600}
+{"o":95.3299511817,"h":96.9660971082,"l":93.8706999908,"c":95.9486155005,"v":1203979.1605472807,"t":1735063200}
+{"o":95.9486155005,"h":98.8273097116,"l":95.1193650035,"c":96.9883328175,"v":1108216.4087919139,"t":1735066800}
+{"o":96.9883328175,"h":98.4271112896,"l":95.7745796978,"c":96.4945053743,"v":1101671.5326228151,"t":1735070400}
+{"o":96.4945053743,"h":98.7435469227,"l":95.1490617066,"c":96.9332346244,"v":978061.9739796091,"t":1735074000}
+{"o":96.9332346244,"h":97.4110244081,"l":95.4996688269,"c":96.0750590578,"v":922318.7076480524,"t":1735077600}
+{"o":96.0750590578,"h":96.9445961694,"l":95.0527329199,"c":95.5835672481,"v":907421.4344018808,"t":1735081200}
+{"o":95.5835672481,"h":97.0056985539,"l":95.0522932706,"c":96.3143246087,"v":1013053.2044431227,"t":1735084800}
+{"o":96.3143246087,"h":98.5451672656,"l":95.4629940794,"c":96.8545689836,"v":1329342.309491355,"t":1735088400}
+{"o":96.8545689836,"h":98.4093435681,"l":95.7589223089,"c":96.9684698578,"v":1162753.3171336411,"t":1735092000}
+{"o":96.9684698578,"h":98.8216156959,"l":95.8197354193,"c":97.0810456214,"v":918418.2389734872,"t":1735095600}
+{"o":97.0810456214,"h":98.3878413813,"l":96.4037976516,"c":97.8445498109,"v":765050.5311502105,"t":1735099200}
+{"o":97.8445498109,"h":98.4727672681,"l":96.279267193,"c":96.7448837001,"v":715290.1393371726,"t":1735102800}
+{"o":96.7448837001,"h":98.9780949755,"l":95.7836480047,"c":98.1105377589,"v":754469.0552245448,"t":1735106400}
+{"o":98.1105377589,"h":99.482697025,"l":95.9598299659,"c":98.6638893626,"v":706457.4855867835,"t":1735110000}
+{"o":98.6638893626,"h":99.4449661979,"l":97.8103066288,"c":98.5321899156,"v":765874.5093634492,"t":1735113600}
+{"o":98.5321899156,"h":99.4773420873,"l":97.9197613898,"c":99.1288387978,"v":600419.0389279284,"t":1735117200}
+{"o":99.1288387978,"h":100.8917038269,"l":95.2712477986,"c":98.4092862894,"v":798561.4421302815,"t":1735120800}
+{"o":98.4092862894,"h":100.5563160503,"l":96.3940019642,"c":99.2977585693,"v":687062.2962158904,"t":1735124400}
+{"o":99.2977585693,"h":99.9403290627,"l":98.1824723938,"c":98.8485544859,"v":776323.348898154,"t":1735128000}
+{"o":98.8485544859,"h":99.3615112729,"l":97.7544851187,"c":98.5815247312,"v":651506.2838669065,"t":1735131600}
+{"o":98.5815247312,"h":99.8059524692,"l":97.2300264903,"c":99.2346793274,"v":782638.4540221707,"t":1735135200}
+{"o":99.2346793274,"h":100.6910174798,"l":97.8949294977,"c":99.8094027864,"v":859294.8429733863,"t":1735138800}
+{"o":99.8094027864,"h":101.2933656416,"l":98.5966033182,"c":99.7200650267,"v":1019496.5029420408,"t":1735142400}
+{"o":99.7200650267,"h":100.8145284097,"l":99.0296984304,"c":100.43581779,"v":927231.0815219622,"t":1735146000}
+{"o":100.43581779,"h":100.8189432328,"l":99.1693133669,"c":99.5695747202,"v":730073.2915040093,"t":1735149600}
+{"o":99.5695747202,"h":101.8641193151,"l":99.2920942166,"c":100.3932373227,"v":795558.1239165162,"t":1735153200}
+{"o":100.3932373227,"h":102.141967335,"l":98.673550397,"c":101.1031097913,"v":840733.3731695664,"t":1735156800}
+{"o":101.1031097913,"h":102.2562010931,"l":99.0478078018,"c":99.8914893951,"v":883962.8233538246,"t":1735160400}
+{"o":99.8914893951,"h":100.7356827271,"l":98.8186251084,"c":99.8123752056,"v":811532.6041521786,"t":1735164000}
+{"o":99.8123752056,"h":100.3758694498,"l":98.7332439478,"c":99.6774732004,"v":753807.7833724023,"t":1735167600}
+{"o":99.6774732004,"h":102.2955376789,"l":97.6609256495,"c":99.9810387794,"v":904638.9634996883,"t":1735171200}
+{"o":99.9810387794,"h":101.4008385341,"l":99.112990621,"c":100.2951584848,"v":911657.6200528446,"t":1735174800}
+{"o":100.2951584848,"h":102.395026228,"l":99.0530560797,"c":101.2610366361,"v":935909.1355506447,"t":1735178400}
+{"o":101.2610366361,"h":102.6968503462,"l":100.1491631737,"c":101.5570699501,"v":1118639.7008907704,"t":1735182000}
+{"o":101.5570699501,"h":102.6476092286,"l":99.9619244374,"c":101.5975824182,"v":1176643.2062073553,"t":1735185600}
+{"o":101.5975824182,"h":102.3886153355,"l":100.4490525037,"c":101.3250191679,"v":935270.340664994,"t":1735189200}
+{"o":101.3250191679,"h":102.4728361483,"l":99.2210642397,"c":100.5469395155,"v":1059310.395410697,"t":1735192800}
+{"o":100.5469395155,"h":102.9167883202,"l":99.6666098904,"c":101.1018070234,"v":911080.2837818824,"t":1735196400}
+{"o":101.1018070234,"h":104.8851550297,"l":98.0561741815,"c":100.750556331,"v":1504806.5868982128,"t":1735200000}
+{"o":100.750556331,"h":102.6480165867,"l":100.3045172876,"c":102.1714294039,"v":917832.9171071735,"t":1735203600}
+{"o":102.1714294039,"h":103.1421484623,"l":100.6682610969,"c":101.8898398441,"v":810305.549470279,"t":1735207200}
+{"o":101.8898398441,"h":102.9621956749,"l":100.9154342156,"c":102.136398486,"v":840889.1805023132,"t":1735210800}
+{"o":102.136398486,"h":103.2372543227,"l":101.0196735963,"c":101.2560196831,"v":895108.4592481079,"t":1735214400}
+{"o":101.2560196831,"h":102.8454611491,"l":100.0963186456,"c":101.9323630446,"v":909738.0050009812,"t":1735218000}
+{"o":101.9323630446,"h":103.5626127071,"l":100.5483678548,"c":102.6444117182,"v":1171418.4292011738,"t":1735221600}
+{"o":102.6444117182,"h":103.5171013055,"l":100.8523607562,"c":102.3097936738,"v":1099400.9858723949,"t":1735225200}
+{"o":102.3097936738,"h":103.5770898057,"l":100.3696822478,"c":102.0293927258,"v":1103920.4480379014,"t":1735228800}
+{"o":102.0293927258,"h":104.3241068293,"l":99.8812146417,"c":102.4946917932,"v":1109344.0258359776,"t":1735232400}
+{"o":102.4946917932,"h":103.6280581134,"l":101.0743551452,"c":102.2668543472,"v":916190.8625283272,"t":1735236000}
+{"o":102.2668543472,"h":103.7498877021,"l":101.1102536454,"c":102.259367963,"v":790063.2181595743,"t":1735239600}
+{"o":102.259367963,"h":104.1337796632,"l":101.098356271,"c":102.6274043151,"v":913262.3235425674,"t":1735243200}
+{"o":102.6274043151,"h":104.7053403356,"l":100.6205537207,"c":102.7999866773,"v":971619.2076790227,"t":1735246800}
+{"o":102.7999866773,"h":103.3139773955,"l":101.0550823428,"c":102.4438840284,"v":839056.5086098862,"t":1735250400}
+{"o":102.4438840284,"h":103.9349478236,"l":101.0152727466,"c":102.5114228947,"v":859887.3599868227,"t":1735254000}
+{"o":102.5114228947,"h":103.8546740731,"l":100.8247329292,"c":102.3077805788,"v":900959.4043674886,"t":1735257600}
+{"o":102.3077805788,"h":102.9039651147,"l":100.1225090007,"c":101.6046383887,"v":755845.2883431831,"t":1735261200}
+{"o":101.6046383887,"h":103.435230578,"l":100.5422930436,"c":102.4085525222,"v":779563.550365979,"t":1735264800}
+{"o":102.4085525222,"h":103.2336260728,"l":100.9153804975,"c":102.1989020587,"v":745017.8852055038,"t":1735268400}
+{"o":102.1989020587,"h":104.5442641095,"l":101.4435310331,"c":103.4382343161,"v":763147.4926693661,"t":1735272000}
+{"o":103.4382343161,"h":104.6637128164,"l":100.9476494177,"c":102.6743341515,"v":804524.1483082683,"t":1735275600}
+{"o":102.6743341515,"h":103.6383934786,"l":101.7167967638,"c":102.9790470506,"v":810381.0856843749,"t":1735279200}
+{"o":102.9790470506,"h":106.2350971088,"l":100.1923687693,"c":102.3502816435,"v":1022726.6998260407,"t":1735282800}
+{"o":102.3502816435,"h":104.4209743971,"l":100.0284360515,"c":101.6767725472,"v":1000863.8163869373,"t":1735286400}
+{"o":101.6767725472,"h":104.5815622261,"l":98.0437250161,"c":100.4241817046,"v":1300951.2515217348,"t":1735290000}
+{"o":100.4241817046,"h":102.648676062,"l":97.6047788284,"c":100.0145388105,"v":861281.2491066502,"t":1735293600}
+{"o":100.0145388105,"h":100.7703147239,"l":98.4782296474,"c":99.184564937,"v":827013.268665984,"t":1735297200}
+{"o":99.184564937,"h":100.5920947095,"l":98.6337318371,"c":100.1615113081,"v":808209.2532208271,"t":1735300800}
+{"o":100.1615113081,"h":101.6928229537,"l":98.6533694616,"c":100.85819078,"v":833146.7081482019,"t":1735304400}
+{"o":100.85819078,"h":103.7319076029,"l":98.5704144837,"c":101.2197439624,"v":1048704.5242180678,"t":1735308000}
+{"o":101.2197439624,"h":102.9347857583,"l":98.6705369806,"c":100.0581962898,"v":1277524.5689087852,"t":1735311600}
+{"o":100.0581962898,"h":102.4148071926,"l":98.6363215344,"c":101.5073515546,"v":1150148.8973051396,"t":1735315200}
+{"o":101.5073515546,"h":102.7836482317,"l":97.2260536818,"c":99.6901709902,"v":1100025.8948588665,"t":1735318800}
+{"o":99.6901709902,"h":101.1515987742,"l":99.2593976431,"c":100.7398307026,"v":806068.049560477,"t":1735322400}
+{"o":100.7398307026,"h":101.8182017875,"l":99.014951159,"c":100.973762525,"v":877604.7359094835,"t":1735326000}
+{"o":100.973762525,"h":101.8727391822,"l":99.5688602696,"c":100.9394362493,"v":866644.4423843641,"t":1735329600}
+{"o":100.9394362493,"h":102.2712483202,"l":99.5840408493,"c":101.3934402139,"v":809409.5915376798,"t":1735333200}
+{"o":101.3934402139,"h":102.9368636788,"l":100.333717472,"c":101.9862243387,"v":755211.6239431987,"t":1735336800}
+{"o":101.9862243387,"h":102.374942405,"l":100.1520184308,"c":100.8740169914,"v":800856.8918438207,"t":1735340400}
+{"o":100.8740169914,"h":102.2291253122,"l":99.8964121878,"c":101.5975697147,"v":919263.6139312958,"t":1735344000}
+{"o":101.5975697147,"h":103.913889351,"l":100.6100953137,"c":102.4861176317,"v":847048.9283765183,"t":1735347600}
+{"o":102.4861176317,"h":103.5036873523,"l":100.0119176508,"c":102.0137178359,"v":853391.1143525466,"t":1735351200}
+{"o":102.0137178359,"h":103.1191854337,"l":100.7732981128,"c":102.1466934821,"v":817910.7865718168,"t":1735354800}
+{"o":102.1466934821,"h":102.706769129,"l":101.0373365878,"c":102.0242395094,"v":655046.8882343582,"t":1735358400}
+{"o":102.0242395094,"h":103.0627920839,"l":99.6888540824,"c":101.1032316974,"v":679940.8624134761,"t":1735362000}
+{"o":101.1032316974,"h":102.2159580225,"l":100.3034852685,"c":101.4086655411,"v":654281.5986060534,"t":1735365600}
+{"o":101.4086655411,"h":102.2954521827,"l":100.1101997821,"c":101.5220220661,"v":674468.1434358798,"t":1735369200}
+{"o":101.5220220661,"h":102.248610233,"l":98.8255959176,"c":100.7335826553,"v":666432.00209851,"t":1735372800}
+{"o":100.7335826553,"h":101.432120412,"l":99.3660111545,"c":100.4293736641,"v":661363.9819000331,"t":1735376400}
+{"o":100.4293736641,"h":101.2111674476,"l":99.727848648,"c":100.7738529299,"v":680255.7486548598,"t":1735380000}
+{"o":100.7738529299,"h":102.6336113515,"l":99.8441178853,"c":100.6940623553,"v":736705.2295605412,"t":1735383600}
+{"o":100.6940623553,"h":101.6969720538,"l":99.8545510612,"c":100.7313330683,"v":733898.2412729283,"t":1735387200}
+{"o":100.7313330683,"h":101.7687387636,"l":97.778326911,"c":99.5135665097,"v":880588.6224809536,"t":1735390800}
+{"o":99.5135665097,"h":100.8022560381,"l":96.2398832999,"c":99.6832920075,"v":1161141.1486549231,"t":1735394400}
+{"o":99.6832920075,"h":100.9250953329,"l":97.7826301337,"c":100.259334911,"v":1011442.0068544946,"t":1735398000}
+{"o":100.259334911,"h":101.6176012105,"l":97.9935200519,"c":99.7027895599,"v":1021566.7394634475,"t":1735401600}
+{"o":99.7027895599,"h":101.2757337579,"l":97.5108400452,"c":99.7746196011,"v":1060724.8525188696,"t":1735405200}
+{"o":99.7746196011,"h":102.0132415309,"l":99.105174258,"c":100.7606454517,"v":945203.0312583382,"t":1735408800}
+{"o":100.7606454517,"h":101.7510603392,"l":100.0326581485,"c":101.556816446,"v":878468.4643476037,"t":1735412400}
+{"o":101.556816446,"h":102.4441848222,"l":100.2890281746,"c":101.1702359978,"v":718032.8124764734,"t":1735416000}
+{"o":101.1702359978,"h":102.334497309,"l":100.6040269767,"c":101.8529055581,"v":760208.5648527889,"t":1735419600}
+{"o":101.8529055581,"h":103.3839898605,"l":99.5826709104,"c":101.0169011456,"v":850801.3329581433,"t":1735423200}
+{"o":101.0169011456,"h":102.1423870724,"l":100.2264509664,"c":101.7583249422,"v":937186.8104866825,"t":1735426800}
+{"o":101.7583249422,"h":102.4816281736,"l":99.6132146695,"c":99.7415899218,"v":932336.4301756279,"t":1735430400}
+{"o":99.7415899218,"h":101.7946723239,"l":97.9589726978,"c":100.8062479725,"v":827395.2115776491,"t":1735434000}
+{"o":100.8062479725,"h":101.9846519799,"l":99.6858391135,"c":101.0068888225,"v":790253.1895397725,"t":1735437600}
+{"o":101.0068888225,"h":102.2162278755,"l":100.7360239493,"c":101.537561255,"v":1069203.1722769239,"t":1735441200}
+{"o":59.7729235168,"h":59.9212918403,"l":58.9271793929,"c":59.5669970037,"v":380155.7770190337,"t":1728244800}
+{"o":59.5669970037,"h":60.3916183597,"l":58.7991325319,"c":59.5151803279,"v":392220.4570027255,"t":1728248400}
+{"o":59.5151803279,"h":59.974525262,"l":57.8684659106,"c":58.3640741766,"v":357899.5850234181,"t":1728252000}
+{"o":58.3640741766,"h":58.9446526841,"l":56.2319759808,"c":57.1283509805,"v":430112.5334137317,"t":1728255600}
+{"o":57.1283509805,"h":58.8417824655,"l":55.1693891761,"c":57.4056556281,"v":687385.8222378105,"t":1728259200}
+{"o":57.4056556281,"h":58.1417608115,"l":55.4283775255,"c":56.1554208002,"v":603145.9431759345,"t":1728262800}
+{"o":56.1554208002,"h":57.1606273475,"l":55.2554554835,"c":56.4629727577,"v":510915.0757243732,"t":1728266400}
+{"o":56.4629727577,"h":57.2093756192,"l":55.6679085333,"c":56.2019622579,"v":525001.7763133823,"t":1728270000}
+{"o":56.2019622579,"h":57.3758671508,"l":56.0361458177,"c":56.6756476872,"v":350937.4378112106,"t":1728273600}
+{"o":56.6756476872,"h":57.5872026505,"l":55.9483597509,"c":56.2328022553,"v":351732.2192520947,"t":1728277200}
+{"o":56.2328022553,"h":56.7979098187,"l":55.4377587643,"c":55.8200934184,"v":363373.4665504733,"t":1728280800}
+{"o":55.8200934184,"h":56.296827241,"l":54.1388742823,"c":55.5720078439,"v":487052.2892122161,"t":1728284400}
+{"o":55.5720078439,"h":56.0052490539,"l":54.4456365718,"c":55.2099609311,"v":425854.2072554424,"t":1728288000}
+{"o":55.2099609311,"h":56.6647483974,"l":54.3718409374,"c":55.6845889345,"v":443106.3606669757,"t":1728291600}
+{"o":55.6845889345,"h":56.8397841329,"l":55.1952665546,"c":56.1148021124,"v":383018.7337353702,"t":1728295200}
+{"o":56.1148021124,"h":57.1191003487,"l":55.1596683945,"c":55.9357762152,"v":405773.9351883141,"t":1728298800}
+{"o":55.9357762152,"h":57.4453068015,"l":55.5221711934,"c":56.8210560457,"v":498334.4029959007,"t":1728302400}
+{"o":56.8210560457,"h":57.5034617786,"l":55.0079387351,"c":56.1857655212,"v":564252.2182743171,"t":1728306000}
+{"o":56.1857655212,"h":57.8627241057,"l":52.7088934179,"c":55.1579855713,"v":933578.0110301331,"t":1728309600}
+{"o":55.1579855713,"h":56.4024200305,"l":53.9943635805,"c":54.9987871711,"v":725753.8278050288,"t":1728313200}
+{"o":54.9987871711,"h":56.0277374477,"l":53.1181349532,"c":53.8186633621,"v":698738.010775558,"t":1728316800}
+{"o":53.8186633621,"h":54.708261134,"l":52.6193148164,"c":53.94624,"v":534715.2621950485,"t":1728320400}
+{"o":53.94624,"h":56.2496434954,"l":52.6633184176,"c":54.8234587627,"v":790256.4096524067,"t":1728324000}
+{"o":54.8234587627,"h":55.4476460758,"l":53.3566261625,"c":54.5972441017,"v":581330.3253611351,"t":1728327600}
+{"o":54.5972441017,"h":57.3904298434,"l":53.8247675727,"c":56.3730666084,"v":609022.2426665071,"t":1728331200}
+{"o":56.3730666084,"h":57.1367960821,"l":54.9702057267,"c":56.2267250257,"v":392019.308817406,"t":1728334800}
+{"o":56.2267250257,"h":57.5293490279,"l":54.9240614502,"c":56.4195484243,"v":458001.3785611988,"t":1728338400}
+{"o":56.4195484243,"h":57.8595284903,"l":54.9599149173,"c":57.0466610868,"v":686950.6048637916,"t":1728342000}
+{"o":57.0466610868,"h":57.9640127777,"l":55.9767440232,"c":56.6335038785,"v":612701.5652469171,"t":1728345600}
+{"o":56.6335038785,"h":57.7469375695,"l":55.4668536055,"c":56.4673543266,"v":455183.0212988291,"t":1728349200}
+{"o":56.4673543266,"h":56.9287498758,"l":55.3631393683,"c":56.0925524981,"v":457975.0747098433,"t":1728352800}
+{"o":56.0925524981,"h":57.0169233755,"l":55.6134855202,"c":55.9681688818,"v":387543.0304394737,"t":1728356400}
+{"o":55.9681688818,"h":56.959142385,"l":55.2962038797,"c":56.11126634,"v":417835.0670479593,"t":1728360000}
+{"o":56.11126634,"h":57.2309512035,"l":55.3554654819,"c":56.2680529265,"v":447877.0369302242,"t":1728363600}
+{"o":56.2680529265,"h":57.3683571846,"l":55.5684206346,"c":57.0042330813,"v":440926.422446419,"t":1728367200}
+{"o":57.0042330813,"h":58.9114735967,"l":56.1561405847,"c":58.2552211458,"v":459765.7562780982,"t":1728370800}
+{"o":58.2552211458,"h":59.1300247407,"l":57.4832426386,"c":58.0405424327,"v":395418.6979588114,"t":1728374400}
+{"o":58.0405424327,"h":58.875845247,"l":57.3606538214,"c":57.7500443333,"v":369487.5538445776,"t":1728378000}
+{"o":57.7500443333,"h":58.5753982731,"l":57.4543749127,"c":58.2149318776,"v":347166.4909395938,"t":1728381600}
+{"o":58.2149318776,"h":58.5805565404,"l":57.0907306098,"c":57.6615901573,"v":331266.7931630809,"t":1728385200}
+{"o":57.6615901573,"h":59.2207716989,"l":56.8373891437,"c":58.5608150326,"v":376617.4294976499,"t":1728388800}
+{"o":58.5608150326,"h":59.9027399658,"l":56.1097833868,"c":57.2033684019,"v":499082.7649497003,"t":1728392400}
+{"o":57.2033684019,"h":59.803775874,"l":55.4655119066,"c":57.8782968946,"v":700026.6010747299,"t":1728396000}
+{"o":57.8782968946,"h":59.7862331782,"l":56.6577341589,"c":57.7494963513,"v":704771.2972929042,"t":1728399600}
+{"o":57.7494963513,"h":58.6562301637,"l":56.1860091241,"c":57.3644185683,"v":611638.2266285605,"t":1728403200}
+{"o":57.3644185683,"h":58.6505568834,"l":56.7220574016,"c":57.6231333116,"v":531321.0074215044,"t":1728406800}
+{"o":57.6231333116,"h":59.0244290547,"l":56.553718119,"c":58.218207052,"v":510431.3175150065,"t":1728410400}
+{"o":58.218207052,"h":59.4281209265,"l":57.5033467951,"c":58.263017233,"v":568872.3687048905,"t":1728414000}
+{"o":58.263017233,"h":58.961246849,"l":57.606778684,"c":58.13657935,"v":491440.764896505,"t":1728417600}
+{"o":58.13657935,"h":58.6680852419,"l":57.5286464182,"c":58.0540306523,"v":522855.3023338178,"t":1728421200}
+{"o":58.0540306523,"h":58.8305142402,"l":57.579236201,"c":58.3434078179,"v":533062.014183642,"t":1728424800}
+{"o":58.3434078179,"h":59.285294068,"l":57.9024080663,"c":58.40363266,"v":362731.1070848905,"t":1728428400}
+{"o":58.40363266,"h":59.1593643427,"l":57.3960612384,"c":58.5405954334,"v":533008.658125653,"t":1728432000}
+{"o":58.5405954334,"h":59.1382737916,"l":56.1768054342,"c":56.8273640485,"v":823904.9235844576,"t":1728435600}
+{"o":56.8273640485,"h":58.0138174432,"l":56.2713639953,"c":57.6028657467,"v":489387.0295763336,"t":1728439200}
+{"o":57.6028657467,"h":58.741762705,"l":57.1217061332,"c":58.2536451874,"v":444367.4601270892,"t":1728442800}
+{"o":58.2536451874,"h":59.2124948411,"l":57.5850300541,"c":58.8176875818,"v":358821.1054710145,"t":1728446400}
+{"o":58.8176875818,"h":59.2157583031,"l":56.6894427167,"c":57.5562622941,"v":400901.4408317768,"t":1728450000}
+{"o":57.5562622941,"h":58.121079053,"l":56.7406304314,"c":57.4947857714,"v":540976.8397450567,"t":1728453600}
+{"o":57.4947857714,"h":58.2114891685,"l":55.7359689396,"c":56.9773774577,"v":402501.3307802337,"t":1728457200}
+{"o":56.9773774577,"h":57.4550772371,"l":56.2072934738,"c":57.1366531304,"v":374029.33175879,"t":1728460800}
+{"o":57.1366531304,"h":57.6815851868,"l":56.6170072726,"c":57.2048835809,"v":411216.9715147021,"t":1728464400}
+{"o":57.2048835809,"h":58.0009316013,"l":56.568195292,"c":56.6758526685,"v":403398.2296496001,"t":1728468000}
+{"o":56.6758526685,"h":57.0544627818,"l":56.1932012527,"c":56.8175524017,"v":380815.7484647161,"t":1728471600}
+{"o":56.8175524017,"h":59.5721298454,"l":55.8121380651,"c":58.5856732122,"v":550809.7744300922,"t":1728475200}
+{"o":58.5856732122,"h":60.6008885871,"l":57.8680933489,"c":59.8248439172,"v":690548.3557538957,"t":1728478800}
+{"o":59.8248439172,"h":61.0178088788,"l":59.0365040292,"c":60.3914148976,"v":621350.1329963342,"t":1728482400}
+{"o":60.3914148976,"h":61.2539855562,"l":57.7805865916,"c":58.8014611173,"v":587115.9579926268,"t":1728486000}
+{"o":58.8014611173,"h":60.7858105159,"l":57.3525021881,"c":59.6694527954,"v":703987.3740749838,"t":1728489600}
+{"o":59.6694527954,"h":60.4314764436,"l":58.8332510298,"c":59.6656351358,"v":653357.9968685987,"t":1728493200}
+{"o":59.6656351358,"h":60.6157522911,"l":58.8166452803,"c":59.7141025165,"v":709356.4904977606,"t":1728496800}
+{"o":59.7141025165,"h":60.5685477321,"l":59.0343981471,"c":60.0928412869,"v":710790.7356202406,"t":1728500400}
+{"o":60.0928412869,"h":61.3341474213,"l":58.8413347498,"c":60.1515469,"v":814421.3609022137,"t":1728504000}
+{"o":60.1515469,"h":60.8997120092,"l":59.0215184545,"c":59.6506743368,"v":514947.8843290118,"t":1728507600}
+{"o":59.6506743368,"h":60.4718210512,"l":59.344974415,"c":59.9871826362,"v":573333.5575930576,"t":1728511200}
+{"o":59.9871826362,"h":60.2712729954,"l":59.4546604997,"c":59.9368393647,"v":301455.0274929726,"t":1728514800}
+{"o":59.9368393647,"h":60.7652354766,"l":58.4603403903,"c":59.1868694798,"v":469195.9113525522,"t":1728518400}
+{"o":59.1868694798,"h":60.0070718697,"l":58.5930339438,"c":59.5622667678,"v":450995.0156814852,"t":1728522000}
+{"o":59.5622667678,"h":59.9782404175,"l":59.1477579689,"c":59.8851553939,"v":410558.9545106399,"t":1728525600}
+{"o":59.8851553939,"h":60.3392102338,"l":59.1796526637,"c":59.5434386586,"v":322784.1813147033,"t":1728529200}
+{"o":59.5434386586,"h":60.0642343407,"l":59.1391792422,"c":59.6792794835,"v":322233.9336916361,"t":1728532800}
+{"o":59.6792794835,"h":60.4256440449,"l":57.4655791115,"c":59.3072651093,"v":402176.353475499,"t":1728536400}
+{"o":59.3072651093,"h":59.5916827823,"l":58.6340553295,"c":59.0961580706,"v":348161.6365843627,"t":1728540000}
+{"o":59.0961580706,"h":59.7294635255,"l":58.6308025418,"c":59.3410345587,"v":375880.6505421688,"t":1728543600}
+{"o":59.3410345587,"h":60.6274110158,"l":58.2361386234,"c":59.8238750289,"v":402017.3035891231,"t":1728547200}
+{"o":59.8238750289,"h":62.3550004452,"l":59.1708258116,"c":61.6851682888,"v":415671.1288500546,"t":1728550800}
+{"o":61.6851682888,"h":62.3378609724,"l":58.320583422,"c":59.6484234357,"v":373756.6582153764,"t":1728554400}
+{"o":59.6484234357,"h":60.1491293205,"l":57.0606556979,"c":57.7872999203,"v":383024.3665471054,"t":1728558000}
+{"o":57.7872999203,"h":60.6361191998,"l":56.214180671,"c":59.5123560132,"v":653011.5883226859,"t":1728561600}
+{"o":59.5123560132,"h":60.4402394247,"l":56.6769218293,"c":58.5658096521,"v":604740.423343253,"t":1728565200}
+{"o":58.5658096521,"h":60.0826656062,"l":57.2657350857,"c":58.8157007651,"v":642807.9021165643,"t":1728568800}
+{"o":58.8157007651,"h":61.4502144118,"l":58.5524102035,"c":59.86388439,"v":532674.5809783771,"t":1728572400}
+{"o":59.86388439,"h":61.0934523505,"l":58.7448520808,"c":60.5755935054,"v":546055.6440730627,"t":1728576000}
+{"o":60.5755935054,"h":62.0660569845,"l":59.5082191108,"c":60.5982614395,"v":633706.4845527589,"t":1728579600}
+{"o":60.5982614395,"h":61.2677395994,"l":56.80909485,"c":57.6485060979,"v":812992.104585954,"t":1728583200}
+{"o":57.6485060979,"h":58.4721361063,"l":56.7975927746,"c":57.909842162,"v":570123.4136098418,"t":1728586800}
+{"o":57.909842162,"h":58.45907351,"l":56.4528395251,"c":57.2384151406,"v":520530.8857401543,"t":1728590400}
+{"o":57.2384151406,"h":58.0045535488,"l":55.9274573882,"c":56.5257510443,"v":438476.8776754241,"t":1728594000}
+{"o":56.5257510443,"h":57.8801435958,"l":56.0984476448,"c":57.048087521,"v":478769.6330291968,"t":1728597600}
+{"o":57.048087521,"h":57.4699635477,"l":55.6912925334,"c":57.1231358209,"v":420499.891098097,"t":1728601200}
+{"o":57.1231358209,"h":57.5043144466,"l":55.5554949113,"c":56.678889823,"v":554894.4171121905,"t":1728604800}
+{"o":56.678889823,"h":58.1194658645,"l":55.650564478,"c":56.483016907,"v":516972.2633535332,"t":1728608400}
+{"o":56.483016907,"h":57.331730976,"l":55.2420661247,"c":56.0595934462,"v":381756.5615751912,"t":1728612000}
+{"o":56.0595934462,"h":56.9234985936,"l":55.5056219348,"c":56.6008744312,"v":404852.9701749536,"t":1728615600}
+{"o":56.6008744312,"h":57.0710608819,"l":56.0830767457,"c":56.7946096859,"v":341717.8989473396,"t":1728619200}
+{"o":56.7946096859,"h":57.3266328588,"l":55.9942393675,"c":56.5093864919,"v":322152.215929354,"t":1728622800}
+{"o":56.5093864919,"h":57.1849806376,"l":54.5945432901,"c":55.4745459831,"v":405731.7337225279,"t":1728626400}
+{"o":55.4745459831,"h":56.4203507774,"l":54.6958867893,"c":55.9706419717,"v":369246.8619573101,"t":1728630000}
+{"o":55.9706419717,"h":56.6814263721,"l":55.6347670374,"c":56.2510322059,"v":349140.5833263794,"t":1728633600}
+{"o":56.2510322059,"h":56.7588765189,"l":55.7650077459,"c":56.490744789,"v":426687.8647687417,"t":1728637200}
+{"o":56.490744789,"h":57.6632145487,"l":56.1218840296,"c":56.9256716895,"v":433368.8150041708,"t":1728640800}
+{"o":56.9256716895,"h":57.5041388909,"l":55.6222488272,"c":56.2568640859,"v":371781.6735897921,"t":1728644400}
+{"o":56.2568640859,"h":56.8912789475,"l":55.1563672371,"c":55.706420599,"v":516464.7503954281,"t":1728648000}
+{"o":55.706420599,"h":56.7239819263,"l":54.7322377066,"c":56.0317751486,"v":585578.1108046444,"t":1728651600}
+{"o":56.0317751486,"h":56.4857075794,"l":54.3919361364,"c":55.1461507037,"v":692847.6128216072,"t":1728655200}
+{"o":55.1461507037,"h":55.7938197458,"l":52.4413023302,"c":53.9921160327,"v":823039.9933198952,"t":1728658800}
+{"o":53.9921160327,"h":54.489129363,"l":51.9041013813,"c":52.9640373025,"v":714655.5813088097,"t":1728662400}
+{"o":52.9640373025,"h":54.2117870148,"l":51.0768678284,"c":52.330793917,"v":768943.6549930095,"t":1728666000}
+{"o":52.330793917,"h":54.037167198,"l":51.8423763069,"c":53.2105813239,"v":672377.1392719432,"t":1728669600}
+{"o":53.2105813239,"h":53.6651781562,"l":51.975884881,"c":52.9456094575,"v":618899.0604046173,"t":1728673200}
+{"o":52.9456094575,"h":53.5037933595,"l":52.5827197746,"c":53.3288010263,"v":501458.0546953615,"t":1728676800}
+{"o":53.3288010263,"h":53.605443236,"l":51.8313704542,"c":52.5334940733,"v":495483.0671837085,"t":1728680400}
+{"o":52.5334940733,"h":53.3285891449,"l":52.1744072762,"c":53.0356273197,"v":515827.4853466101,"t":1728684000}
+{"o":53.0356273197,"h":53.2570538599,"l":52.3355842659,"c":52.7257869106,"v":482259.2386301477,"t":1728687600}
+{"o":52.7257869106,"h":53.218250419,"l":52.0003944043,"c":52.4406289858,"v":567455.6190024869,"t":1728691200}
+{"o":52.4406289858,"h":53.3478160074,"l":51.656106835,"c":52.5283215011,"v":464123.1396122142,"t":1728694800}
+{"o":52.5283215011,"h":53.6698783239,"l":51.8781116756,"c":53.2203005215,"v":402473.0516512105,"t":1728698400}
+{"o":53.2203005215,"h":53.907400716,"l":52.8267268752,"c":53.7209375912,"v":406096.1121354419,"t":1728702000}
+{"o":53.7209375912,"h":54.1743059394,"l":53.4205511348,"c":53.9115273116,"v":400434.4555434526,"t":1728705600}
+{"o":53.9115273116,"h":54.322324269,"l":53.1682523298,"c":54.0499744384,"v":365356.5782100867,"t":1728709200}
+{"o":54.0499744384,"h":54.1005682132,"l":53.178762971,"c":53.7453798368,"v":388522.0196023435,"t":1728712800}
+{"o":53.7453798368,"h":54.7700199417,"l":53.3604676673,"c":53.8970036045,"v":441417.3485841934,"t":1728716400}
+{"o":53.8970036045,"h":54.3258399674,"l":53.2057762221,"c":53.5844774567,"v":383654.8063690991,"t":1728720000}
+{"o":53.5844774567,"h":54.4431045566,"l":53.2292314189,"c":53.5078472686,"v":357608.3529601317,"t":1728723600}
+{"o":53.5078472686,"h":54.1117072965,"l":52.8537134836,"c":53.5449829458,"v":465130.7481638051,"t":1728727200}
+{"o":53.5449829458,"h":54.1831939207,"l":52.6827846869,"c":53.6100105417,"v":457713.5046375715,"t":1728730800}
+{"o":53.6100105417,"h":54.6463627946,"l":52.6645244196,"c":53.339753998,"v":732956.7544001653,"t":1728734400}
+{"o":53.339753998,"h":54.1143015868,"l":52.6293903144,"c":53.4883847082,"v":576381.8350879011,"t":1728738000}
+{"o":53.4883847082,"h":54.037047441,"l":51.9097967569,"c":52.9602179971,"v":568475.5340605977,"t":1728741600}
+{"o":52.9602179971,"h":54.3843339253,"l":51.5706701276,"c":53.5794889329,"v":615345.4983992127,"t":1728745200}
+{"o":53.5794889329,"h":54.1879462132,"l":52.6362100079,"c":53.8969749712,"v":710025.279134886,"t":1728748800}
+{"o":53.8969749712,"h":54.4246435167,"l":53.0860777339,"c":54.019494788,"v":614886.2056459123,"t":1728752400}
+{"o":54.019494788,"h":54.6680228783,"l":53.2989329149,"c":53.7627811063,"v":513501.6120600643,"t":1728756000}
+{"o":53.7627811063,"h":54.4771549229,"l":53.327022124,"c":53.8774266158,"v":427752.7367457224,"t":1728759600}
+{"o":53.8774266158,"h":54.0298312748,"l":53.4333625948,"c":53.728573669,"v":408243.6530726317,"t":1728763200}
+{"o":53.728573669,"h":54.1949282427,"l":53.1868093463,"c":53.5907319869,"v":479267.7221095936,"t":1728766800}
+{"o":53.5907319869,"h":54.536125701,"l":53.3462129733,"c":54.2006513327,"v":455304.3287721401,"t":1728770400}
+{"o":54.2006513327,"h":55.2798326691,"l":53.906034949,"c":54.8763765568,"v":488651.3970233327,"t":1728774000}
+{"o":54.8763765568,"h":55.2592090841,"l":53.6592887026,"c":53.8590759705,"v":463843.9379105473,"t":1728777600}
+{"o":53.8590759705,"h":54.2107654806,"l":52.6876096755,"c":53.2674486207,"v":451929.0376409913,"t":1728781200}
+{"o":53.2674486207,"h":53.3313118152,"l":52.4458265354,"c":52.6193293529,"v":410260.5111812703,"t":1728784800}
+{"o":52.6193293529,"h":53.686488434,"l":51.3236295537,"c":53.2069901877,"v":439117.2100045901,"t":1728788400}
+{"o":53.2069901877,"h":53.7939977735,"l":52.4516462768,"c":53.0937170338,"v":445552.5664684044,"t":1728792000}
+{"o":53.0937170338,"h":53.3890150168,"l":52.0528313761,"c":52.5698791916,"v":539623.2978006466,"t":1728795600}
+{"o":52.5698791916,"h":53.28499606,"l":52.3360740096,"c":53.0295495601,"v":423468.7863811793,"t":1728799200}
+{"o":53.0295495601,"h":53.7467796543,"l":50.5509167345,"c":51.9785207651,"v":466727.6377626444,"t":1728802800}
+{"o":51.9785207651,"h":52.6860467607,"l":50.9599924753,"c":51.9022310566,"v":477656.6634650327,"t":1728806400}
+{"o":51.9022310566,"h":53.1554178811,"l":51.3586900913,"c":52.6717206206,"v":480760.5142452708,"t":1728810000}
+{"o":52.6717206206,"h":53.6201433637,"l":52.2512095588,"c":53.1843097181,"v":480356.1661691514,"t":1728813600}
+{"o":53.1843097181,"h":54.7922791737,"l":52.6109103532,"c":54.2794312719,"v":536414.3362895154,"t":1728817200}
+{"o":54.2794312719,"h":54.980252644,"l":53.3930147558,"c":54.1966218549,"v":572422.3047009967,"t":1728820800}
+{"o":54.1966218549,"h":54.6560930516,"l":53.7485422975,"c":54.1283386063,"v":527897.2422463663,"t":1728824400}
+{"o":54.1283386063,"h":55.4558852702,"l":53.0801387781,"c":54.2040911133,"v":595546.5927468495,"t":1728828000}
+{"o":54.2040911133,"h":54.9089816962,"l":53.3673665358,"c":54.3251766426,"v":692449.556829468,"t":1728831600}
+{"o":54.3251766426,"h":54.9163264459,"l":53.0474855627,"c":53.8111316506,"v":603969.4239858335,"t":1728835200}
+{"o":53.8111316506,"h":55.3554887102,"l":52.8575707683,"c":54.5817448311,"v":578336.5918796702,"t":1728838800}
+{"o":54.5817448311,"h":58.4046733253,"l":54.2388443248,"c":55.8260808768,"v":584306.8922921509,"t":1728842400}
+{"o":55.8260808768,"h":57.2496574434,"l":55.0621499656,"c":55.9707289977,"v":1240421.6724613004,"t":1728846000}
+{"o":55.9707289977,"h":56.4022470688,"l":54.8683310358,"c":55.6829296695,"v":798645.9727073513,"t":1728849600}
+{"o":55.6829296695,"h":56.3247245981,"l":53.7281061847,"c":55.1186858297,"v":588023.9806653779,"t":1728853200}
+{"o":55.1186858297,"h":56.5542370789,"l":53.876092622,"c":55.8625589267,"v":621489.8146039948,"t":1728856800}
+{"o":55.8625589267,"h":56.5277908112,"l":54.4352901565,"c":55.461478254,"v":509400.0065393914,"t":1728860400}
+{"o":55.461478254,"h":56.4519662954,"l":54.7396346085,"c":55.8641946868,"v":532911.6976478276,"t":1728864000}
+{"o":55.8641946868,"h":56.5045144598,"l":55.0949880605,"c":56.1128326552,"v":675682.9315143636,"t":1728867600}
+{"o":56.1128326552,"h":57.4408436907,"l":55.7289513163,"c":56.521100752,"v":590979.0204677606,"t":1728871200}
+{"o":56.521100752,"h":58.2631446114,"l":52.4615701615,"c":54.0892897725,"v":846815.0939231472,"t":1728874800}
+{"o":54.0892897725,"h":55.2632837095,"l":52.6276477392,"c":53.9633376316,"v":863731.2100576884,"t":1728878400}
+{"o":53.9633376316,"h":54.6414214112,"l":53.0091683658,"c":53.9069412962,"v":545221.6724564621,"t":1728882000}
+{"o":53.9069412962,"h":55.2882702334,"l":53.542257217,"c":54.3391296833,"v":561877.8859761879,"t":1728885600}
+{"o":54.3391296833,"h":55.139566813,"l":53.5970306002,"c":54.3225299537,"v":643185.7049481443,"t":1728889200}
+{"o":54.3225299537,"h":55.0056310042,"l":53.8252119571,"c":54.4430003668,"v":614424.4603360329,"t":1728892800}
+{"o":54.4430003668,"h":55.3612540071,"l":52.2090368178,"c":53.7321261166,"v":638830.548267976,"t":1728896400}
+{"o":53.7321261166,"h":54.4474271918,"l":53.1779255094,"c":53.7775403533,"v":606588.9528804821,"t":1728900000}
+{"o":53.7775403533,"h":54.4129288163,"l":53.0420696948,"c":53.6496287247,"v":534086.0939311151,"t":1728903600}
+{"o":53.6496287247,"h":54.4888998626,"l":52.7371104988,"c":53.7422906292,"v":546637.4741708017,"t":1728907200}
+{"o":53.7422906292,"h":54.7569134469,"l":52.2882656614,"c":53.5365064671,"v":702867.1099203259,"t":1728910800}
+{"o":53.5365064671,"h":54.3728395382,"l":51.7305280127,"c":53.1251395206,"v":1152188.106154629,"t":1728914400}
+{"o":53.1251395206,"h":54.2548153893,"l":51.9331212038,"c":53.0389162405,"v":1257851.4861644325,"t":1728918000}
+{"o":53.0389162405,"h":54.8073931091,"l":51.8796865424,"c":54.0575129963,"v":961970.4367327673,"t":1728921600}
+{"o":54.0575129963,"h":55.0983684111,"l":53.6467110718,"c":54.6948423107,"v":811383.0594988172,"t":1728925200}
+{"o":54.6948423107,"h":56.0733577436,"l":54.4912007988,"c":55.2185814938,"v":807110.0543999337,"t":1728928800}
+{"o":55.2185814938,"h":55.5754517268,"l":54.5106609254,"c":55.0250608328,"v":792297.6331327326,"t":1728932400}
+{"o":55.0250608328,"h":55.6695694069,"l":54.1452760849,"c":55.4752832457,"v":671073.3896020616,"t":1728936000}
+{"o":55.4752832457,"h":56.7063899498,"l":54.4544482294,"c":55.9048731882,"v":634970.1338979645,"t":1728939600}
+{"o":55.9048731882,"h":56.8201036819,"l":54.3001887308,"c":55.3575668749,"v":725231.8010518698,"t":1728943200}
+{"o":55.3575668749,"h":56.1542289937,"l":54.7179895684,"c":55.7279911511,"v":618397.8410577497,"t":1728946800}
+{"o":55.7279911511,"h":56.6901388793,"l":54.7190684044,"c":56.0412701296,"v":811841.1617498092,"t":1728950400}
+{"o":56.0412701296,"h":56.8238190034,"l":55.5867852499,"c":56.1076032043,"v":658876.8680238886,"t":1728954000}
+{"o":56.1076032043,"h":56.6293188936,"l":54.9269926252,"c":56.0850433373,"v":573171.0856645474,"t":1728957600}
+{"o":56.0850433373,"h":57.4216851754,"l":55.2213243661,"c":56.5498677815,"v":637266.797988468,"t":1728961200}
+{"o":56.5498677815,"h":56.9400351792,"l":55.7674496707,"c":56.2884641289,"v":543463.9036077765,"t":1728964800}
+{"o":56.2884641289,"h":57.5066177734,"l":55.4937750099,"c":56.4558301343,"v":583372.5258630454,"t":1728968400}
+{"o":56.4558301343,"h":57.1418537505,"l":55.9732617503,"c":56.4463001742,"v":503553.162055425,"t":1728972000}
+{"o":56.4463001742,"h":57.391966535,"l":56.1225728718,"c":56.8583860917,"v":468209.1541396227,"t":1728975600}
+{"o":56.8583860917,"h":57.1229980152,"l":56.3346785265,"c":56.749714708,"v":452181.3097518315,"t":1728979200}
+{"o":56.749714708,"h":57.259785821,"l":55.3405805972,"c":56.7333243117,"v":438302.7244100706,"t":1728982800}
+{"o":56.7333243117,"h":57.1319519298,"l":55.9797958935,"c":56.873483282,"v":408359.9011349511,"t":1728986400}
+{"o":56.873483282,"h":59.6903211002,"l":55.6697019059,"c":58.2099891632,"v":780059.7771272919,"t":1728990000}
+{"o":58.2099891632,"h":58.9598168126,"l":56.6559379466,"c":57.4486748918,"v":699955.8877059245,"t":1728993600}
+{"o":57.4486748918,"h":60.1098372668,"l":54.5083950152,"c":56.9003763043,"v":1031938.0110655903,"t":1728997200}
+{"o":56.9003763043,"h":60.7759580212,"l":53.5689482218,"c":57.7081615148,"v":1885177.1027894898,"t":1729000800}
+{"o":57.7081615148,"h":60.1072400086,"l":55.3723644838,"c":57.4220444237,"v":1442937.6859767104,"t":1729004400}
+{"o":57.4220444237,"h":58.8404027071,"l":55.7041730924,"c":57.6832752788,"v":1051581.3587392394,"t":1729008000}
+{"o":57.6832752788,"h":58.6125828179,"l":56.926046924,"c":58.004309797,"v":926672.1583801642,"t":1729011600}
+{"o":58.004309797,"h":58.8242551553,"l":57.2084596937,"c":57.8384087744,"v":740486.3217436428,"t":1729015200}
+{"o":57.8384087744,"h":59.1802515853,"l":57.1430637086,"c":58.4830560005,"v":770736.3230912812,"t":1729018800}
+{"o":58.4830560005,"h":60.9593760731,"l":57.346905891,"c":59.6431099719,"v":914224.5866926251,"t":1729022400}
+{"o":59.6431099719,"h":60.2441831531,"l":58.7951530484,"c":59.6070198472,"v":718822.3855441117,"t":1729026000}
+{"o":59.6070198472,"h":60.2744440223,"l":59.0676045751,"c":59.6621507462,"v":548516.5108388254,"t":1729029600}
+{"o":59.6621507462,"h":60.4520262908,"l":57.2169112173,"c":58.4790544825,"v":664873.2108951147,"t":1729033200}
+{"o":58.4790544825,"h":59.4608057835,"l":57.5009505231,"c":59.0002090772,"v":684629.7523592839,"t":1729036800}
+{"o":59.0002090772,"h":59.8815374678,"l":57.6796764746,"c":58.7114267039,"v":903032.6887298567,"t":1729040400}
+{"o":58.7114267039,"h":59.2026488683,"l":57.0062287752,"c":58.4723210789,"v":802252.9435764701,"t":1729044000}
+{"o":58.4723210789,"h":59.4793958688,"l":57.9888908933,"c":59.2296715609,"v":647916.4133416795,"t":1729047600}
+{"o":59.2296715609,"h":60.2323157443,"l":58.4009586447,"c":59.5000560871,"v":672510.7202302971,"t":1729051200}
+{"o":59.5000560871,"h":59.9446299327,"l":58.7037202232,"c":59.353194279,"v":549643.9800090755,"t":1729054800}
+{"o":59.353194279,"h":61.61700955,"l":58.9966794247,"c":60.9324074646,"v":632105.5209238711,"t":1729058400}
+{"o":60.9324074646,"h":61.6126832818,"l":60.2107723902,"c":60.8893447815,"v":679869.3877953214,"t":1729062000}
+{"o":60.8893447815,"h":61.4518395641,"l":58.8924856196,"c":59.5737060817,"v":750995.300173262,"t":1729065600}
+{"o":59.5737060817,"h":60.0500387948,"l":58.6727179093,"c":59.0638099335,"v":459745.1012026697,"t":1729069200}
+{"o":59.0638099335,"h":59.9863250126,"l":58.7485860066,"c":59.7206811984,"v":614677.3094848017,"t":1729072800}
+{"o":59.7206811984,"h":61.2761350672,"l":58.1227240545,"c":60.0152689287,"v":1550277.1261809033,"t":1729076400}
+{"o":60.0152689287,"h":60.708902377,"l":58.5822387297,"c":60.0600643446,"v":1287672.6359390633,"t":1729080000}
+{"o":60.0600643446,"h":61.2211966063,"l":59.0270012595,"c":60.1709259295,"v":845613.1506890221,"t":1729083600}
+{"o":60.1709259295,"h":61.6845935289,"l":58.6228776816,"c":60.3358069598,"v":954693.1304834697,"t":1729087200}
+{"o":60.3358069598,"h":61.8654700996,"l":59.3439618461,"c":61.3900143189,"v":958820.0518339624,"t":1729090800}
+{"o":61.3900143189,"h":62.0383595302,"l":60.0124590888,"c":60.5938441778,"v":984008.0090887352,"t":1729094400}
+{"o":60.5938441778,"h":61.1029403252,"l":59.9211041217,"c":60.5169266446,"v":801502.0704425728,"t":1729098000}
+{"o":60.5169266446,"h":60.7393625662,"l":59.7270032627,"c":60.0418596647,"v":810483.6091574207,"t":1729101600}
+{"o":60.0418596647,"h":60.2945091079,"l":58.9613991457,"c":59.39874489,"v":803285.2349778613,"t":1729105200}
+{"o":59.39874489,"h":59.711347095,"l":56.8224859441,"c":57.6946413211,"v":803383.7482775153,"t":1729108800}
+{"o":57.6946413211,"h":58.569309129,"l":56.3077214423,"c":57.8701320709,"v":685184.156109895,"t":1729112400}
+{"o":57.8701320709,"h":58.6293904547,"l":57.3907765837,"c":58.4782693068,"v":603877.001070176,"t":1729116000}
+{"o":58.4782693068,"h":58.876501607,"l":57.7870888335,"c":58.6001114572,"v":697659.2486058061,"t":1729119600}
+{"o":58.6001114572,"h":59.2310386516,"l":57.8358907058,"c":58.8390546557,"v":758336.8164853234,"t":1729123200}
+{"o":58.8390546557,"h":59.7488710834,"l":57.700283497,"c":58.8083178437,"v":712938.7261768118,"t":1729126800}
+{"o":58.8083178437,"h":59.9318124793,"l":58.0669660999,"c":59.1009157322,"v":844118.2840813725,"t":1729130400}
+{"o":59.1009157322,"h":59.4907136317,"l":57.5143733103,"c":58.6375607115,"v":749540.4093629377,"t":1729134000}
+{"o":58.6375607115,"h":59.1370905461,"l":57.52620205,"c":58.4088886115,"v":623684.8082199146,"t":1729137600}
+{"o":58.4088886115,"h":59.4636973665,"l":57.498794474,"c":58.8111619504,"v":591094.9657184668,"t":1729141200}
+{"o":58.8111619504,"h":59.3319884824,"l":58.0930131996,"c":58.8811094388,"v":562181.9392454979,"t":1729144800}
+{"o":58.8811094388,"h":60.6133698156,"l":58.4344506076,"c":59.7703623968,"v":599370.2699824813,"t":1729148400}
+{"o":59.7703623968,"h":60.2866357245,"l":58.9351974046,"c":59.590235421,"v":558264.8745206908,"t":1729152000}
+{"o":59.590235421,"h":60.0490521788,"l":59.0266718146,"c":59.6562164431,"v":508162.6478709131,"t":1729155600}
+{"o":59.6562164431,"h":60.7592693694,"l":58.7682828332,"c":59.8515729127,"v":572953.3265021851,"t":1729159200}
+{"o":59.8515729127,"h":60.8428073694,"l":58.8167486374,"c":59.9749199585,"v":607458.4556436469,"t":1729162800}
+{"o":59.9749199585,"h":60.6417056531,"l":57.7770943423,"c":58.8488648928,"v":646533.1171653105,"t":1729166400}
+{"o":58.8488648928,"h":59.8927274174,"l":57.9043918987,"c":59.2297638468,"v":814937.1918266515,"t":1729170000}
+{"o":59.2297638468,"h":60.1195445822,"l":57.8852690794,"c":58.8850036252,"v":1017160.176356773,"t":1729173600}
+{"o":58.8850036252,"h":59.9904675404,"l":57.9020567098,"c":59.0866169944,"v":938168.3163024742,"t":1729177200}
+{"o":59.0866169944,"h":60.7206953248,"l":57.9485399726,"c":59.7010467474,"v":818251.2952384807,"t":1729180800}
+{"o":59.7010467474,"h":61.4871127187,"l":58.6821295978,"c":60.4418011404,"v":924757.2565756135,"t":1729184400}
+{"o":60.4418011404,"h":61.1400417391,"l":59.45341243,"c":60.2853594679,"v":941805.9017732732,"t":1729188000}
+{"o":60.2853594679,"h":60.9750011353,"l":59.4243169618,"c":59.9058181845,"v":765772.8457484718,"t":1729191600}
+{"o":59.9058181845,"h":60.3547946919,"l":57.8461282772,"c":58.3712817096,"v":716566.9633283977,"t":1729195200}
+{"o":58.3712817096,"h":58.97829247,"l":57.9503191458,"c":58.789711705,"v":621956.5050657204,"t":1729198800}
+{"o":58.789711705,"h":59.373193524,"l":58.4839165972,"c":59.1099500927,"v":561259.8941062391,"t":1729202400}
+{"o":59.1099500927,"h":59.6080583557,"l":58.6543997868,"c":59.12135465,"v":495426.5556840419,"t":1729206000}
+{"o":59.12135465,"h":59.486069278,"l":58.163637484,"c":59.0631661944,"v":597580.8467422948,"t":1729209600}
+{"o":59.0631661944,"h":60.2477047862,"l":56.1682926918,"c":57.8284039483,"v":699719.3382975957,"t":1729213200}
+{"o":57.8284039483,"h":58.3989924294,"l":56.1448290939,"c":56.7167127354,"v":700575.7817384717,"t":1729216800}
+{"o":56.7167127354,"h":57.5181059267,"l":55.8926712029,"c":56.7582799035,"v":674293.7851894364,"t":1729220400}
+{"o":56.7582799035,"h":57.8166779198,"l":55.4839429879,"c":57.5102687773,"v":587069.4345467519,"t":1729224000}
+{"o":57.5102687773,"h":58.4339886542,"l":57.3016274799,"c":58.0825822051,"v":648009.0253060297,"t":1729227600}
+{"o":58.0825822051,"h":58.8315528876,"l":57.2290107319,"c":58.3170131106,"v":672084.4624099213,"t":1729231200}
+{"o":58.3170131106,"h":59.1481159025,"l":57.712820256,"c":58.5851246553,"v":700310.2910156909,"t":1729234800}
+{"o":58.5851246553,"h":59.1553302336,"l":58.019684474,"c":58.4004956082,"v":553241.9154926102,"t":1729238400}
+{"o":58.4004956082,"h":58.7661349859,"l":57.6670381073,"c":58.4142906706,"v":600625.9111586345,"t":1729242000}
+{"o":58.4142906706,"h":58.8219907181,"l":57.9255250251,"c":58.497947672,"v":510979.0802401484,"t":1729245600}
+{"o":58.497947672,"h":58.671790436,"l":57.1553804364,"c":58.0441467272,"v":593787.0997741297,"t":1729249200}
+{"o":58.0441467272,"h":58.8592462113,"l":57.2576488881,"c":58.3183812692,"v":666231.6994287109,"t":1729252800}
+{"o":58.3183812692,"h":59.0039501334,"l":56.9691932864,"c":58.0000061573,"v":744331.1954685056,"t":1729256400}
+{"o":58.0000061573,"h":58.8203559917,"l":56.8358904338,"c":58.3777027922,"v":987808.5961814965,"t":1729260000}
+{"o":58.3777027922,"h":59.3552798403,"l":57.5486539346,"c":58.3319026697,"v":865415.6978749475,"t":1729263600}
+{"o":58.3319026697,"h":59.5061380061,"l":57.0105495639,"c":58.2175558502,"v":858120.7066515289,"t":1729267200}
+{"o":58.2175558502,"h":59.0964087595,"l":57.8981573631,"c":58.5173431874,"v":940714.3518806529,"t":1729270800}
+{"o":58.5173431874,"h":59.2377768539,"l":57.525973948,"c":58.2714135462,"v":835212.7108310943,"t":1729274400}
+{"o":58.2714135462,"h":59.0682235552,"l":57.2014160148,"c":58.4918551329,"v":722512.7514841658,"t":1729278000}
+{"o":58.4918551329,"h":58.7631460304,"l":57.8738970014,"c":58.5695257412,"v":628960.0830808615,"t":1729281600}
+{"o":58.5695257412,"h":59.2982083882,"l":58.1637335738,"c":58.9743437206,"v":604924.068017324,"t":1729285200}
+{"o":58.9743437206,"h":59.2460682894,"l":58.5838664207,"c":58.8175132705,"v":525355.2660020307,"t":1729288800}
+{"o":58.8175132705,"h":59.1383216541,"l":57.8413634877,"c":58.2336393879,"v":471365.2430241579,"t":1729292400}
+{"o":58.2336393879,"h":58.618960252,"l":57.2819922718,"c":57.5700381079,"v":495062.8381884369,"t":1729296000}
+{"o":57.5700381079,"h":58.188235888,"l":56.8453061748,"c":57.7107372644,"v":597928.5492640649,"t":1729299600}
+{"o":57.7107372644,"h":58.0038504554,"l":56.7138090909,"c":57.5790559351,"v":585197.6639566846,"t":1729303200}
+{"o":57.5790559351,"h":58.1049851963,"l":56.2330685175,"c":57.5113892689,"v":598478.6522792967,"t":1729306800}
+{"o":57.5113892689,"h":58.3565472481,"l":56.8724388425,"c":57.959417,"v":574975.2967982945,"t":1729310400}
+{"o":57.959417,"h":58.3134989135,"l":57.4237488642,"c":57.9726909784,"v":501289.1056131054,"t":1729314000}
+{"o":57.9726909784,"h":58.4390867128,"l":57.78830151,"c":58.1754679494,"v":479878.1202903892,"t":1729317600}
+{"o":58.1754679494,"h":58.4223595298,"l":57.7104724234,"c":58.1932648203,"v":546187.7435586366,"t":1729321200}
+{"o":58.1932648203,"h":58.3499840954,"l":57.7232050446,"c":57.973928381,"v":681537.7312160106,"t":1729324800}
+{"o":57.973928381,"h":58.6540661756,"l":57.7745412564,"c":58.5698026979,"v":664874.5765386939,"t":1729328400}
+{"o":58.5698026979,"h":59.0509088178,"l":58.0183268574,"c":58.6145991987,"v":682707.427095423,"t":1729332000}
+{"o":58.6145991987,"h":59.2143931865,"l":58.0883028491,"c":58.6529244289,"v":919588.2242329096,"t":1729335600}
+{"o":58.6529244289,"h":59.0660069902,"l":58.0433732182,"c":58.6718148714,"v":857371.841244389,"t":1729339200}
+{"o":58.6718148714,"h":59.1717693485,"l":58.4918260504,"c":58.9558255486,"v":830034.134895613,"t":1729342800}
+{"o":58.9558255486,"h":59.8063809989,"l":58.2653433064,"c":59.1559944817,"v":1278636.0380422571,"t":1729346400}
+{"o":59.1559944817,"h":60.0813937178,"l":58.4617063358,"c":59.5253395238,"v":1252614.3392345083,"t":1729350000}
+{"o":59.5253395238,"h":60.62571766,"l":57.7839078382,"c":60.130630881,"v":1399890.7405128316,"t":1729353600}
+{"o":60.130630881,"h":60.3374721443,"l":59.2648523111,"c":59.8321998579,"v":844946.5503987679,"t":1729357200}
+{"o":59.8321998579,"h":60.2286066229,"l":59.4046953783,"c":59.7919085321,"v":1075304.8276231447,"t":1729360800}
+{"o":59.7919085321,"h":60.8535811958,"l":59.4463911033,"c":60.5003138776,"v":949273.4254242739,"t":1729364400}
+{"o":60.5003138776,"h":60.7691145551,"l":59.8290773532,"c":60.2424556495,"v":721510.335596004,"t":1729368000}
+{"o":60.2424556495,"h":60.8438687451,"l":59.6940435318,"c":60.4973697258,"v":721177.3370541617,"t":1729371600}
+{"o":60.4973697258,"h":61.5629430489,"l":59.5790880663,"c":60.4010908003,"v":694738.7567626061,"t":1729375200}
+{"o":60.4010908003,"h":60.8710079054,"l":59.4599008633,"c":60.4649852464,"v":750073.050492011,"t":1729378800}
+{"o":60.4649852464,"h":60.794094606,"l":59.0776770325,"c":60.0971654916,"v":770591.6066652251,"t":1729382400}
+{"o":60.0971654916,"h":61.0937796371,"l":59.5014979348,"c":60.7849874231,"v":739833.5067279942,"t":1729386000}
+{"o":60.7849874231,"h":61.7622989652,"l":60.3488593036,"c":61.4658308913,"v":585615.7632393028,"t":1729389600}
+{"o":61.4658308913,"h":61.9634253335,"l":60.7395695767,"c":61.1365377263,"v":558970.9250128941,"t":1729393200}
+{"o":61.1365377263,"h":61.761663572,"l":60.4822451788,"c":61.491647889,"v":553073.7537982706,"t":1729396800}
+{"o":61.491647889,"h":62.3976732913,"l":60.6883679929,"c":61.4571826496,"v":586084.3918608228,"t":1729400400}
+{"o":61.4571826496,"h":61.7528926943,"l":60.3949994151,"c":60.639152326,"v":525340.5132502143,"t":1729404000}
+{"o":60.639152326,"h":60.967366116,"l":60.1280769067,"c":60.680675531,"v":500506.3821856235,"t":1729407600}
+{"o":60.680675531,"h":61.1905467766,"l":60.1981150607,"c":60.7742065765,"v":583789.618200062,"t":1729411200}
+{"o":60.7742065765,"h":61.2363913784,"l":59.8321900951,"c":60.2387587212,"v":445613.2633214548,"t":1729414800}
+{"o":60.2387587212,"h":60.4451803653,"l":59.439029968,"c":60.1477478242,"v":516724.5486199924,"t":1729418400}
+{"o":60.1477478242,"h":60.3762812298,"l":59.5368136079,"c":60.2950049587,"v":671715.3664532085,"t":1729422000}
+{"o":60.2950049587,"h":61.1291956817,"l":59.6232245568,"c":60.633628238,"v":709140.5351583241,"t":1729425600}
+{"o":60.633628238,"h":61.3742563273,"l":60.0225705836,"c":60.5267484684,"v":797236.860597362,"t":1729429200}
+{"o":60.5267484684,"h":61.8052034318,"l":58.8841923537,"c":60.5587641581,"v":1000339.6182865888,"t":1729432800}
+{"o":60.5587641581,"h":61.2994429618,"l":59.6096645686,"c":60.208259412,"v":799888.197446215,"t":1729436400}
+{"o":60.208259412,"h":60.6488368981,"l":59.5239490023,"c":60.1816907148,"v":771367.6734365614,"t":1729440000}
+{"o":60.1816907148,"h":60.7897281584,"l":59.6321900827,"c":60.1408414963,"v":736654.7883229209,"t":1729443600}
+{"o":60.1408414963,"h":60.5371387401,"l":58.8375409892,"c":59.4558922547,"v":717804.0694362919,"t":1729447200}
+{"o":59.4558922547,"h":60.6584106264,"l":59.1014559399,"c":60.1501401096,"v":657561.8601927825,"t":1729450800}
+{"o":60.1501401096,"h":61.6431963443,"l":58.3246591295,"c":60.2021583766,"v":706149.5132367144,"t":1729454400}
+{"o":60.2021583766,"h":61.2961840392,"l":59.7470542566,"c":60.9500692498,"v":788344.7600762177,"t":1729458000}
+{"o":60.9500692498,"h":62.5644043622,"l":59.2236308514,"c":61.1032781953,"v":1073867.1890963006,"t":1729461600}
+{"o":61.1032781953,"h":62.3602110076,"l":60.1251547973,"c":61.6339932974,"v":1010410.589060955,"t":1729465200}
+{"o":61.6339932974,"h":63.7743234998,"l":58.0211060017,"c":61.7860654652,"v":1146754.8073145594,"t":1729468800}
+{"o":61.7860654652,"h":62.7538750938,"l":60.5693177985,"c":62.3441341109,"v":986163.0989955154,"t":1729472400}
+{"o":62.3441341109,"h":63.8068891243,"l":61.366185411,"c":62.9864445785,"v":1046834.5575854527,"t":1729476000}
+{"o":62.9864445785,"h":63.8410341719,"l":62.0827073795,"c":63.2964724687,"v":1438534.5173488522,"t":1729479600}
+{"o":63.2964724687,"h":64.7402870275,"l":62.3057243295,"c":63.5932250867,"v":962467.0475721916,"t":1729483200}
+{"o":63.5932250867,"h":64.2252553231,"l":62.0623120789,"c":63.2879674365,"v":891002.324743767,"t":1729486800}
+{"o":63.2879674365,"h":64.4063470892,"l":62.0430267172,"c":63.5469632423,"v":894925.9228447236,"t":1729490400}
+{"o":63.5469632423,"h":64.1442188136,"l":62.7692493792,"c":63.5502865989,"v":813039.07092044,"t":1729494000}
+{"o":63.5502865989,"h":64.8080337689,"l":61.9107203925,"c":63.2830929368,"v":1126880.527188964,"t":1729497600}
+{"o":63.2830929368,"h":65.0748216771,"l":61.7121677554,"c":63.852320778,"v":965540.7870533649,"t":1729501200}
+{"o":63.852320778,"h":64.7352852633,"l":63.0832068778,"c":64.0813893755,"v":726913.556510599,"t":1729504800}
+{"o":64.0813893755,"h":65.0064066552,"l":62.3216617632,"c":64.2395023812,"v":705586.6161703295,"t":1729508400}
+{"o":64.2395023812,"h":65.603921413,"l":63.439602034,"c":64.723492672,"v":696523.3976496306,"t":1729512000}
+{"o":64.723492672,"h":67.2264377446,"l":62.9421805602,"c":64.4437113619,"v":1129020.2834600031,"t":1729515600}
+{"o":64.4437113619,"h":65.7910287801,"l":62.1133323321,"c":65.0421348838,"v":983719.7049665111,"t":1729519200}
+{"o":65.0421348838,"h":66.2771544312,"l":64.3718711708,"c":65.2599318678,"v":829202.4270222377,"t":1729522800}
+{"o":65.2599318678,"h":66.8087994324,"l":64.3657943398,"c":65.5259458918,"v":937298.1232372626,"t":1729526400}
+{"o":65.5259458918,"h":66.2928358738,"l":64.805056621,"c":65.7064402597,"v":1043503.5346612601,"t":1729530000}
+{"o":65.7064402597,"h":66.6809902327,"l":65.1982374412,"c":66.1503059092,"v":982794.1937437351,"t":1729533600}
+{"o":66.1503059092,"h":67.1620603216,"l":64.9861913159,"c":66.188643676,"v":992974.8315946161,"t":1729537200}
+{"o":66.188643676,"h":66.6279176153,"l":65.2641550223,"c":65.8212110585,"v":780167.931460223,"t":1729540800}
+{"o":65.8212110585,"h":66.7838605011,"l":64.1425990412,"c":66.1611124939,"v":963499.9950953027,"t":1729544400}
+{"o":66.1611124939,"h":66.8205847926,"l":65.8455072351,"c":66.502422828,"v":751328.0924705273,"t":1729548000}
+{"o":66.502422828,"h":67.6097090046,"l":65.3385513106,"c":66.5551027602,"v":756704.9829560759,"t":1729551600}
+{"o":66.5551027602,"h":67.5538743969,"l":63.8696937439,"c":65.9572850409,"v":997995.957334864,"t":1729555200}
+{"o":65.9572850409,"h":67.1142574458,"l":64.5349713471,"c":66.0503707321,"v":815570.331666428,"t":1729558800}
+{"o":66.0503707321,"h":66.9865267034,"l":65.3025392654,"c":66.0469588908,"v":848169.5021576401,"t":1729562400}
+{"o":66.0469588908,"h":66.3168762563,"l":64.7871613524,"c":65.988799748,"v":880126.6241830852,"t":1729566000}
+{"o":65.988799748,"h":67.1529966419,"l":65.7575668643,"c":66.3574324936,"v":881430.9109251716,"t":1729569600}
+{"o":66.3574324936,"h":67.5568714051,"l":65.483713271,"c":66.3465520605,"v":838680.6441296515,"t":1729573200}
+{"o":66.3465520605,"h":66.833111251,"l":65.7097064453,"c":66.2778782954,"v":763400.4484467702,"t":1729576800}
+{"o":66.2778782954,"h":66.7797239821,"l":65.3711436306,"c":66.090481182,"v":841407.1243221503,"t":1729580400}
+{"o":66.090481182,"h":67.3239588435,"l":64.6122464582,"c":66.4754054936,"v":897627.07475028,"t":1729584000}
+{"o":66.4754054936,"h":67.96091938,"l":65.5462833309,"c":66.9768130587,"v":862128.294694597,"t":1729587600}
+{"o":66.9768130587,"h":68.200680016,"l":66.2026365635,"c":67.1704564537,"v":721737.9938859025,"t":1729591200}
+{"o":67.1704564537,"h":68.6099185584,"l":66.5670927942,"c":67.8946411446,"v":783926.9399876712,"t":1729594800}
+{"o":67.8946411446,"h":70.2627338119,"l":66.5043640047,"c":68.5310008827,"v":917264.9495038571,"t":1729598400}
+{"o":68.5310008827,"h":70.5152382291,"l":67.5107513328,"c":69.2866504926,"v":912543.8485269181,"t":1729602000}
+{"o":69.2866504926,"h":71.9139504464,"l":67.865941534,"c":69.8160353263,"v":1160764.8104019496,"t":1729605600}
+{"o":69.8160353263,"h":71.3205056739,"l":67.7716742169,"c":69.1392501457,"v":1140119.8867557684,"t":1729609200}
+{"o":69.1392501457,"h":70.6587616998,"l":67.9104652617,"c":69.5786536937,"v":939495.2683996807,"t":1729612800}
+{"o":69.5786536937,"h":71.7048781214,"l":67.7046947907,"c":69.2028892178,"v":893685.8536852075,"t":1729616400}
+{"o":69.2028892178,"h":70.5744777262,"l":68.0994594103,"c":69.6471409139,"v":899063.8195901397,"t":1729620000}
+{"o":69.6471409139,"h":70.1394988153,"l":68.227315279,"c":69.4523217027,"v":842268.7093856756,"t":1729623600}
+{"o":69.4523217027,"h":69.8556131585,"l":68.7069023122,"c":69.203366991,"v":802636.3685571972,"t":1729627200}
+{"o":69.203366991,"h":69.6579193639,"l":68.5540257231,"c":68.978291076,"v":745204.6337976187,"t":1729630800}
+{"o":68.978291076,"h":69.7807525049,"l":68.0785526754,"c":69.0348846387,"v":687269.1229945858,"t":1729634400}
+{"o":69.0348846387,"h":70.2017623214,"l":67.5384681097,"c":69.1426169142,"v":684035.0020608279,"t":1729638000}
+{"o":69.1426169142,"h":69.6468705814,"l":67.9586325854,"c":68.8242,"v":663634.6052173255,"t":1729641600}
+{"o":68.8242,"h":69.6095456918,"l":68.274253286,"c":69.028542985,"v":667767.5434957354,"t":1729645200}
+{"o":69.028542985,"h":69.819613964,"l":68.2759868949,"c":69.0995891447,"v":758615.4622269486,"t":1729648800}
+{"o":69.0995891447,"h":69.8033505063,"l":68.1246909035,"c":68.7991979749,"v":804218.3018414665,"t":1729652400}
+{"o":68.7991979749,"h":69.4036435985,"l":68.2862159955,"c":68.7809961351,"v":695887.0836628006,"t":1729656000}
+{"o":68.7809961351,"h":69.5708212775,"l":67.9432561015,"c":68.6374362874,"v":716831.965329517,"t":1729659600}
+{"o":68.6374362874,"h":69.3629301838,"l":67.5835270033,"c":68.7871424219,"v":646043.1463138619,"t":1729663200}
+{"o":68.7871424219,"h":69.5125954305,"l":68.1317766206,"c":69.134811006,"v":711827.5280193497,"t":1729666800}
+{"o":69.134811006,"h":70.3190183318,"l":68.0800878339,"c":69.254007077,"v":1076073.6730953001,"t":1729670400}
+{"o":69.254007077,"h":70.574293962,"l":67.3362448256,"c":68.422098731,"v":949339.1727110035,"t":1729674000}
+{"o":68.422098731,"h":69.5293386809,"l":67.8733789229,"c":68.8680006209,"v":876594.0110694662,"t":1729677600}
+{"o":68.8680006209,"h":69.6654706786,"l":68.0757240002,"c":68.995013098,"v":838721.7046299699,"t":1729681200}
+{"o":68.995013098,"h":69.457839938,"l":67.4698443272,"c":68.9095892609,"v":1110968.2720678737,"t":1729684800}
+{"o":68.9095892609,"h":70.3148590199,"l":67.4524837157,"c":69.2491635643,"v":1175916.0661182757,"t":1729688400}
+{"o":69.2491635643,"h":70.3092152809,"l":68.2531544983,"c":69.2479619541,"v":1365998.241025364,"t":1729692000}
+{"o":69.2479619541,"h":70.8723794593,"l":67.9391608629,"c":69.8118286896,"v":1645382.5201766142,"t":1729695600}
+{"o":69.8118286896,"h":70.8649487948,"l":68.2875598899,"c":68.8124844207,"v":1279611.2815534093,"t":1729699200}
+{"o":68.8124844207,"h":70.1949717317,"l":67.6292147294,"c":69.4564598718,"v":1409557.5298950879,"t":1729702800}
+{"o":69.4564598718,"h":73.3332816699,"l":67.3735781871,"c":70.2227276334,"v":1407107.6827178842,"t":1729706400}
+{"o":70.2227276334,"h":72.1359203376,"l":67.9280988681,"c":69.8985881686,"v":1265961.4757149178,"t":1729710000}
+{"o":69.8985881686,"h":71.4679222397,"l":66.8776519462,"c":68.5106451098,"v":1155722.0149184132,"t":1729713600}
+{"o":68.5106451098,"h":70.0234287002,"l":66.3752474888,"c":68.3303466053,"v":1125245.0302906053,"t":1729717200}
+{"o":68.3303466053,"h":69.5351208311,"l":65.2942321952,"c":68.7615858961,"v":1061649.2305025097,"t":1729720800}
+{"o":68.7615858961,"h":69.3577181339,"l":67.5648730295,"c":68.1263176054,"v":898445.4243376398,"t":1729724400}
+{"o":68.1263176054,"h":69.4467684649,"l":64.4234925864,"c":67.9327816724,"v":972981.8718487415,"t":1729728000}
+{"o":67.9327816724,"h":69.6400139877,"l":67.1150774177,"c":68.5335559139,"v":981996.6190900686,"t":1729731600}
+{"o":68.5335559139,"h":70.4063565782,"l":66.4852654306,"c":67.3791751305,"v":1172341.2020616513,"t":1729735200}
+{"o":67.3791751305,"h":69.9705254363,"l":66.3342354872,"c":67.913538296,"v":1213879.2762565282,"t":1729738800}
+{"o":67.913538296,"h":68.8000601222,"l":67.286086903,"c":67.5512202792,"v":1005709.671671199,"t":1729742400}
+{"o":67.5512202792,"h":68.6456419118,"l":66.9096738921,"c":68.0376545051,"v":786586.5739387315,"t":1729746000}
+{"o":68.0376545051,"h":69.1487252566,"l":67.4631432077,"c":68.6119631444,"v":914362.0170577454,"t":1729749600}
+{"o":68.6119631444,"h":69.7135945061,"l":68.1610581702,"c":69.1572579358,"v":919301.2497037681,"t":1729753200}
+{"o":69.1572579358,"h":70.421937206,"l":67.9005696714,"c":69.2963305058,"v":960956.5615373837,"t":1729756800}
+{"o":69.2963305058,"h":70.202067381,"l":68.1592928506,"c":69.2896905923,"v":1026577.5198315701,"t":1729760400}
+{"o":69.2896905923,"h":70.3111116773,"l":68.5086444348,"c":69.5567387563,"v":830976.5282699867,"t":1729764000}
+{"o":69.5567387563,"h":70.2750824792,"l":68.5634959229,"c":69.3491216031,"v":979709.1842180337,"t":1729767600}
+{"o":69.3491216031,"h":70.2977603196,"l":67.4279800611,"c":68.3462481486,"v":1016618.9706127618,"t":1729771200}
+{"o":68.3462481486,"h":69.529382337,"l":66.9720514711,"c":68.5210209505,"v":1185308.1463074493,"t":1729774800}
+{"o":68.5210209505,"h":70.4788051119,"l":67.8911363925,"c":69.6528047475,"v":1155837.1211475395,"t":1729778400}
+{"o":69.6528047475,"h":75.6744174576,"l":68.3074896756,"c":70.1181103276,"v":1174051.4736993185,"t":1729782000}
+{"o":70.1181103276,"h":71.4075061541,"l":68.8381232787,"c":70.2996173445,"v":984417.7603919765,"t":1729785600}
+{"o":70.2996173445,"h":71.0552019519,"l":65.9538057574,"c":70.0408801763,"v":990110.2600756603,"t":1729789200}
+{"o":70.0408801763,"h":70.7456063695,"l":69.017223149,"c":69.9644544707,"v":972569.9557032433,"t":1729792800}
+{"o":69.9644544707,"h":71.0751239613,"l":69.0196873604,"c":69.9578123502,"v":1023060.3704595808,"t":1729796400}
+{"o":69.9578123502,"h":71.5508736246,"l":68.7538029173,"c":70.1881972977,"v":1040729.6440123298,"t":1729800000}
+{"o":70.1881972977,"h":71.0184792928,"l":67.9193832229,"c":69.0352649575,"v":1071637.5357724649,"t":1729803600}
+{"o":69.0352649575,"h":70.0761538414,"l":68.1215538147,"c":69.3057469228,"v":1243516.9448032521,"t":1729807200}
+{"o":69.3057469228,"h":70.577291906,"l":67.7273787351,"c":69.3356036714,"v":1048712.1011818976,"t":1729810800}
+{"o":69.3356036714,"h":70.5722910245,"l":68.452967043,"c":69.878429369,"v":1029351.7477716617,"t":1729814400}
+{"o":69.878429369,"h":71.3170499884,"l":69.106819493,"c":70.678196754,"v":924785.5125836945,"t":1729818000}
+{"o":70.678196754,"h":71.8438630459,"l":69.9967872338,"c":70.5668405049,"v":767641.3532984271,"t":1729821600}
+{"o":70.5668405049,"h":70.8972239523,"l":68.2441727671,"c":69.2044801103,"v":893955.024212484,"t":1729825200}
+{"o":69.2044801103,"h":70.7451301163,"l":68.1555160434,"c":69.7419475096,"v":765193.8882627669,"t":1729828800}
+{"o":69.7419475096,"h":70.5172706984,"l":68.4700655344,"c":69.4830828761,"v":657190.8262329516,"t":1729832400}
+{"o":69.4830828761,"h":70.2017568305,"l":68.3343479493,"c":69.7441807891,"v":845832.7546748252,"t":1729836000}
+{"o":69.7441807891,"h":70.6430209709,"l":68.4809948934,"c":69.448322,"v":799233.3191766277,"t":1729839600}
+{"o":69.448322,"h":71.388484762,"l":68.6705115657,"c":69.3436051178,"v":1199713.7811721689,"t":1729843200}
+{"o":69.3436051178,"h":70.2322129369,"l":66.4687156704,"c":67.4668897104,"v":895213.0223364293,"t":1729846800}
+{"o":67.4668897104,"h":68.1092935694,"l":66.1984646363,"c":67.2717114009,"v":921322.2986715981,"t":1729850400}
+{"o":67.2717114009,"h":67.9007637868,"l":66.8639545686,"c":67.4306922412,"v":706583.7801687167,"t":1729854000}
+{"o":67.4306922412,"h":68.7263719903,"l":66.7979900737,"c":68.3284129009,"v":770922.0529267016,"t":1729857600}
+{"o":68.3284129009,"h":69.7864280849,"l":67.7193253961,"c":68.8179886213,"v":917035.6563672549,"t":1729861200}
+{"o":68.8179886213,"h":70.6049827602,"l":67.1772301116,"c":69.7933266169,"v":1103049.4639827937,"t":1729864800}
+{"o":69.7933266169,"h":73.6042512214,"l":66.8962205238,"c":70.7964249782,"v":1197218.3063822044,"t":1729868400}
+{"o":70.7964249782,"h":72.1417297027,"l":69.1276423336,"c":70.3391400494,"v":1318634.1990723202,"t":1729872000}
+{"o":70.3391400494,"h":72.3738349036,"l":67.5611791224,"c":69.7589262703,"v":1359302.9497102089,"t":1729875600}
+{"o":69.7589262703,"h":71.7049963716,"l":65.4506322689,"c":68.6074993859,"v":1922036.8263842787,"t":1729879200}
+{"o":68.6074993859,"h":69.9381824429,"l":67.0030177249,"c":68.6620659379,"v":1286853.1962966786,"t":1729882800}
+{"o":68.6620659379,"h":69.5925538854,"l":66.7481668165,"c":68.2071720726,"v":990976.3492883884,"t":1729886400}
+{"o":68.2071720726,"h":69.0925884227,"l":66.448255195,"c":67.2103065353,"v":898517.4935410687,"t":1729890000}
+{"o":67.2103065353,"h":69.4488927121,"l":65.3119610454,"c":67.3185888731,"v":860192.2272475981,"t":1729893600}
+{"o":67.3185888731,"h":74.9053746056,"l":64.6822117907,"c":71.2594524444,"v":1931919.3540147038,"t":1729897200}
+{"o":71.2594524444,"h":73.0696478944,"l":69.5716074678,"c":71.4968095269,"v":1190016.8227107648,"t":1729900800}
+{"o":71.4968095269,"h":73.275293372,"l":70.5077140002,"c":71.8357152083,"v":762283.2370345498,"t":1729904400}
+{"o":71.8357152083,"h":73.8794696915,"l":70.3014009931,"c":72.1240081952,"v":778504.7446962447,"t":1729908000}
+{"o":72.1240081952,"h":73.0977615515,"l":70.7763179667,"c":71.566745804,"v":644948.1947208565,"t":1729911600}
+{"o":71.566745804,"h":72.5933008657,"l":71.0828624606,"c":72.2100625099,"v":655633.4131556661,"t":1729915200}
+{"o":72.2100625099,"h":72.9315003445,"l":71.092876869,"c":72.1266161275,"v":634399.3319265189,"t":1729918800}
+{"o":72.1266161275,"h":73.1307777061,"l":70.8369122605,"c":71.8623742871,"v":777250.1209005656,"t":1729922400}
+{"o":71.8623742871,"h":72.943409955,"l":70.6747224622,"c":71.9380917252,"v":778042.5193555183,"t":1729926000}
+{"o":71.9380917252,"h":72.554864927,"l":70.9069134275,"c":71.6050609032,"v":707254.6709929829,"t":1729929600}
+{"o":71.6050609032,"h":72.4272375751,"l":70.3601792756,"c":71.163015378,"v":746396.5491985306,"t":1729933200}
+{"o":71.163015378,"h":71.7343957477,"l":69.6472255674,"c":70.7002569418,"v":869174.0267647388,"t":1729936800}
+{"o":70.7002569418,"h":71.8464870267,"l":70.1654891126,"c":70.7751176827,"v":749898.4339629196,"t":1729940400}
+{"o":70.7751176827,"h":71.3740783321,"l":70.2480390735,"c":70.9354783508,"v":697360.1922490905,"t":1729944000}
+{"o":70.9354783508,"h":72.3216752582,"l":70.2192108351,"c":71.6524794625,"v":697850.5394269702,"t":1729947600}
+{"o":71.6524794625,"h":73.0311791081,"l":70.9342548891,"c":72.1304759364,"v":945199.2549022866,"t":1729951200}
+{"o":72.1304759364,"h":73.23922637,"l":70.7451216675,"c":72.367086791,"v":855239.33617892,"t":1729954800}
+{"o":72.367086791,"h":73.4806366692,"l":71.3974952544,"c":72.1498754306,"v":695358.7633288716,"t":1729958400}
+{"o":72.1498754306,"h":73.0987588991,"l":71.2211599609,"c":72.3657473635,"v":737420.569063688,"t":1729962000}
+{"o":72.3657473635,"h":72.626091095,"l":70.782716256,"c":72.3633386455,"v":793037.4100874368,"t":1729965600}
+{"o":72.3633386455,"h":73.3724502205,"l":70.8087354962,"c":72.1255528341,"v":753419.664526645,"t":1729969200}
+{"o":72.1255528341,"h":73.4217921481,"l":71.6367185867,"c":72.9802162928,"v":751010.4384230352,"t":1729972800}
+{"o":72.9802162928,"h":73.8487002125,"l":71.8646407921,"c":72.5613003826,"v":747258.5306184163,"t":1729976400}
+{"o":72.5613003826,"h":72.9850182423,"l":71.9722501771,"c":72.4816231943,"v":629012.3393754916,"t":1729980000}
+{"o":72.4816231943,"h":72.886836219,"l":71.9741673093,"c":72.3958638354,"v":522581.4941951139,"t":1729983600}
+{"o":72.3958638354,"h":72.9579487465,"l":71.6710381028,"c":72.611729826,"v":641657.9970088608,"t":1729987200}
+{"o":72.611729826,"h":74.241193877,"l":70.8199516977,"c":72.0736174957,"v":725266.7169969608,"t":1729990800}
+{"o":72.0736174957,"h":73.6874107371,"l":71.073202058,"c":72.9033885205,"v":712985.437450798,"t":1729994400}
+{"o":72.9033885205,"h":73.5093819138,"l":71.4475250103,"c":72.3554222835,"v":611866.4423676205,"t":1729998000}
+{"o":72.3554222835,"h":72.7853271916,"l":71.730261798,"c":72.5034252875,"v":556814.9129650713,"t":1730001600}
+{"o":72.5034252875,"h":72.8459231615,"l":71.7052415493,"c":72.366118072,"v":517210.1731946305,"t":1730005200}
+{"o":72.366118072,"h":73.2020617531,"l":71.992625089,"c":72.8128356252,"v":550015.6793671983,"t":1730008800}
+{"o":72.8128356252,"h":73.7427348455,"l":72.1162786485,"c":72.6581744657,"v":557222.0871358482,"t":1730012400}
+{"o":72.6581744657,"h":74.048048182,"l":71.7643909227,"c":72.7984235782,"v":654596.473602439,"t":1730016000}
+{"o":72.7984235782,"h":73.9974407736,"l":72.1252494187,"c":72.828259386,"v":737845.4440744891,"t":1730019600}
+{"o":72.828259386,"h":73.6723376621,"l":72.3442534418,"c":73.2358745807,"v":675888.3407187782,"t":1730023200}
+{"o":73.2358745807,"h":73.7742464819,"l":72.3403795651,"c":73.2499124576,"v":641067.8749325959,"t":1730026800}
+{"o":73.2499124576,"h":74.4187196582,"l":72.0478600019,"c":73.1652079886,"v":907169.9090112147,"t":1730030400}
+{"o":73.1652079886,"h":73.6568240301,"l":71.5155049757,"c":72.6611456387,"v":894324.7038993991,"t":1730034000}
+{"o":72.6611456387,"h":73.2702290811,"l":71.7000804251,"c":72.5849263735,"v":898651.0531645096,"t":1730037600}
+{"o":72.5849263735,"h":73.160322446,"l":71.7161152945,"c":72.3605236351,"v":820709.7473575651,"t":1730041200}
+{"o":72.3605236351,"h":73.238780993,"l":71.3031667657,"c":72.9417907985,"v":787730.6355266077,"t":1730044800}
+{"o":72.9417907985,"h":74.3161505699,"l":72.409526755,"c":73.0927195411,"v":814662.177832535,"t":1730048400}
+{"o":73.0927195411,"h":73.9399185365,"l":72.5820876602,"c":73.236023549,"v":756662.5766391328,"t":1730052000}
+{"o":73.236023549,"h":73.9827623961,"l":72.4077241994,"c":73.2997924686,"v":842010.5444966805,"t":1730055600}
+{"o":73.2997924686,"h":73.89329292,"l":72.4798660653,"c":73.0802839103,"v":809374.5619634945,"t":1730059200}
+{"o":73.0802839103,"h":73.5777493506,"l":70.534911627,"c":71.4078533688,"v":887239.4766081653,"t":1730062800}
+{"o":71.4078533688,"h":71.9299687962,"l":70.5754835949,"c":71.456400524,"v":818859.8733198716,"t":1730066400}
+{"o":71.456400524,"h":71.6641740693,"l":69.95589863,"c":70.8784706174,"v":726918.0703852964,"t":1730070000}
+{"o":70.8784706174,"h":71.8774518353,"l":69.7641420043,"c":71.3178127677,"v":673068.7455611962,"t":1730073600}
+{"o":71.3178127677,"h":72.024241211,"l":70.1660941889,"c":71.3294736421,"v":574704.0630374313,"t":1730077200}
+{"o":71.3294736421,"h":72.2948919488,"l":69.1016850911,"c":71.8040551809,"v":685615.1424315808,"t":1730080800}
+{"o":71.8040551809,"h":74.1056317322,"l":71.266110781,"c":73.4668198521,"v":740743.7953576297,"t":1730084400}
+{"o":73.4668198521,"h":74.8862185062,"l":72.6617197109,"c":73.6104946875,"v":706959.2237710882,"t":1730088000}
+{"o":73.6104946875,"h":74.9152949797,"l":72.5081082367,"c":73.1681995225,"v":771928.2448009535,"t":1730091600}
+{"o":73.1681995225,"h":74.1775669791,"l":72.5794031629,"c":73.2319255702,"v":599047.5825855152,"t":1730095200}
+{"o":73.2319255702,"h":74.2114368848,"l":71.701861001,"c":73.0323075544,"v":728518.2040911873,"t":1730098800}
+{"o":73.0323075544,"h":73.8571010314,"l":72.0368904517,"c":72.8398688661,"v":791594.985072323,"t":1730102400}
+{"o":72.8398688661,"h":73.6545590351,"l":71.9196169386,"c":72.6732554473,"v":621490.7217634267,"t":1730106000}
+{"o":72.6732554473,"h":73.7797842644,"l":72.2163045708,"c":73.0498411337,"v":695131.5494035837,"t":1730109600}
+{"o":73.0498411337,"h":74.1177038563,"l":72.4404861576,"c":73.1239850144,"v":683573.6348123461,"t":1730113200}
+{"o":73.1239850144,"h":74.539201149,"l":71.3107246516,"c":73.6908926994,"v":778626.2958790774,"t":1730116800}
+{"o":73.6908926994,"h":75.0093061562,"l":72.3016216694,"c":73.7627690737,"v":819955.4497743192,"t":1730120400}
+{"o":73.7627690737,"h":75.3647112097,"l":72.5725659928,"c":74.1671679599,"v":884844.0104967288,"t":1730124000}
+{"o":74.1671679599,"h":76.654324275,"l":73.2883888482,"c":75.7075471598,"v":851378.1894986914,"t":1730127600}
+{"o":75.7075471598,"h":77.015644522,"l":74.2236865309,"c":75.8593779004,"v":944443.385915884,"t":1730131200}
+{"o":75.8593779004,"h":78.6978185184,"l":73.5465798939,"c":76.691331914,"v":1106341.4876364574,"t":1730134800}
+{"o":76.691331914,"h":77.6560296562,"l":75.9530869899,"c":76.6992387542,"v":853221.878916247,"t":1730138400}
+{"o":76.6992387542,"h":78.0486493222,"l":74.191455615,"c":75.8917838738,"v":995173.8476484646,"t":1730142000}
+{"o":75.8917838738,"h":76.1910839656,"l":73.5152285522,"c":74.4904688152,"v":811825.8193906968,"t":1730145600}
+{"o":74.4904688152,"h":75.2996727517,"l":70.4913226218,"c":71.0392444379,"v":697764.8493748039,"t":1730149200}
+{"o":71.0392444379,"h":73.0441688373,"l":69.3288829164,"c":72.2956066138,"v":1058347.0393365012,"t":1730152800}
+{"o":72.2956066138,"h":72.9971784091,"l":71.0913632537,"c":72.2894066419,"v":834045.362491695,"t":1730156400}
+{"o":72.2894066419,"h":73.3572278368,"l":70.2988666707,"c":71.5413694604,"v":705325.5151634058,"t":1730160000}
+{"o":71.5413694604,"h":71.9812172527,"l":69.5867568889,"c":70.2970021535,"v":788452.7696051213,"t":1730163600}
+{"o":70.2970021535,"h":72.6174515082,"l":67.4910826316,"c":70.3835494976,"v":1204322.7017640891,"t":1730167200}
+{"o":70.3835494976,"h":72.0526930855,"l":67.5044501308,"c":70.712312484,"v":822015.4366649179,"t":1730170800}
+{"o":70.712312484,"h":71.2361502041,"l":69.5991389704,"c":70.4320704203,"v":667846.1434552119,"t":1730174400}
+{"o":70.4320704203,"h":70.7977525288,"l":68.9672975837,"c":69.5360303235,"v":759281.5214870139,"t":1730178000}
+{"o":69.5360303235,"h":70.0375858984,"l":68.9342900459,"c":69.366930917,"v":628309.6978031418,"t":1730181600}
+{"o":69.366930917,"h":70.1622040824,"l":68.1580809472,"c":68.7977228383,"v":650723.8045815884,"t":1730185200}
+{"o":68.7977228383,"h":69.6201284002,"l":67.3036838004,"c":68.3091753065,"v":640784.3775832416,"t":1730188800}
+{"o":68.3091753065,"h":68.7316393404,"l":67.4090868656,"c":68.0102309562,"v":622469.9353565404,"t":1730192400}
+{"o":68.0102309562,"h":68.8333376734,"l":67.5925427202,"c":68.3172772708,"v":567804.5454568493,"t":1730196000}
+{"o":68.3172772708,"h":69.2985800092,"l":67.1988879509,"c":68.6407162323,"v":684750.0350104985,"t":1730199600}
+{"o":68.6407162323,"h":69.413915955,"l":67.7080436847,"c":68.3037781353,"v":755766.1756031835,"t":1730203200}
+{"o":68.3037781353,"h":69.4361895205,"l":67.6108585143,"c":68.6113395353,"v":790565.0306553008,"t":1730206800}
+{"o":68.6113395353,"h":69.1815445446,"l":67.2113943484,"c":68.2182574102,"v":1068074.8516430305,"t":1730210400}
+{"o":68.2182574102,"h":69.8161764644,"l":67.6746242242,"c":68.5164078964,"v":1069074.3382757145,"t":1730214000}
+{"o":68.5164078964,"h":70.0503749361,"l":65.176338574,"c":68.4113161411,"v":1304799.1641319266,"t":1730217600}
+{"o":68.4113161411,"h":70.2686947304,"l":67.1046280491,"c":68.214532042,"v":1017215.874969652,"t":1730221200}
+{"o":68.214532042,"h":69.2045095696,"l":66.7079563406,"c":67.8017017318,"v":1066764.560600884,"t":1730224800}
+{"o":67.8017017318,"h":70.0558237655,"l":66.0287741396,"c":68.5578180828,"v":1147809.8879023546,"t":1730228400}
+{"o":68.5578180828,"h":70.5928311837,"l":67.4153193482,"c":69.2127699517,"v":900752.3372237289,"t":1730232000}
+{"o":69.2127699517,"h":70.0824950386,"l":68.1925577121,"c":69.4399639754,"v":667634.7012828236,"t":1730235600}
+{"o":69.4399639754,"h":70.1875563087,"l":68.6863505761,"c":69.5766110542,"v":717569.3915910893,"t":1730239200}
+{"o":69.5766110542,"h":70.0309848928,"l":68.204527972,"c":68.6479054397,"v":620222.7946810659,"t":1730242800}
+{"o":68.6479054397,"h":69.7322525832,"l":67.965393354,"c":69.0070482315,"v":620203.4557731372,"t":1730246400}
+{"o":69.0070482315,"h":70.3972887401,"l":67.937946834,"c":69.3960828274,"v":675068.5604795768,"t":1730250000}
+{"o":69.3960828274,"h":69.8417466344,"l":67.6775404671,"c":68.1062981367,"v":633249.6981223089,"t":1730253600}
+{"o":68.1062981367,"h":68.6160208492,"l":66.8906217713,"c":67.9996579524,"v":645156.6032684802,"t":1730257200}
+{"o":67.9996579524,"h":68.6815742282,"l":67.507146468,"c":68.0759650423,"v":512791.5637150251,"t":1730260800}
+{"o":68.0759650423,"h":69.0979097496,"l":67.391399095,"c":68.2031779078,"v":566704.6604381171,"t":1730264400}
+{"o":68.2031779078,"h":69.2707092141,"l":67.2330659446,"c":68.4171454918,"v":579918.2860108056,"t":1730268000}
+{"o":68.4171454918,"h":69.3930351574,"l":67.8833488961,"c":68.9821057789,"v":580573.9713412076,"t":1730271600}
+{"o":68.9821057789,"h":69.6240581129,"l":67.9091227784,"c":68.9635288148,"v":691933.6215690797,"t":1730275200}
+{"o":68.9635288148,"h":69.4131715547,"l":65.6063733651,"c":68.8523945451,"v":507912.4022084267,"t":1730278800}
+{"o":68.8523945451,"h":69.3539578094,"l":68.2550255233,"c":68.8867237739,"v":495835.1466393208,"t":1730282400}
+{"o":68.8867237739,"h":69.934606221,"l":68.0322187149,"c":69.1509240197,"v":651845.5971924391,"t":1730286000}
+{"o":69.1509240197,"h":69.9577570015,"l":68.1201957058,"c":68.8268243408,"v":667282.4531032733,"t":1730289600}
+{"o":68.8268243408,"h":69.5764923194,"l":67.1758193868,"c":68.14885847,"v":740975.2894576379,"t":1730293200}
+{"o":68.14885847,"h":69.2654334695,"l":66.9754746293,"c":68.4667826358,"v":792185.0599738817,"t":1730296800}
+{"o":68.4667826358,"h":69.7453267061,"l":66.7563825957,"c":68.3240551359,"v":912819.6984507939,"t":1730300400}
+{"o":68.3240551359,"h":69.1597800966,"l":66.855186309,"c":68.2076734117,"v":867628.6821607933,"t":1730304000}
+{"o":68.2076734117,"h":68.9047722933,"l":67.7631804087,"c":68.2685309727,"v":885488.0576609122,"t":1730307600}
+{"o":68.2685309727,"h":68.8055215629,"l":67.3372336726,"c":67.8726190427,"v":929626.4764159203,"t":1730311200}
+{"o":67.8726190427,"h":68.5550472543,"l":67.4001565622,"c":68.2866930501,"v":712562.1806136,"t":1730314800}
+{"o":68.2866930501,"h":69.6061155079,"l":66.7791387934,"c":68.186275606,"v":856976.748905464,"t":1730318400}
+{"o":68.186275606,"h":68.923214787,"l":66.4945911082,"c":67.8261504108,"v":765988.0797174626,"t":1730322000}
+{"o":67.8261504108,"h":68.4979299275,"l":67.1709730015,"c":67.5210036298,"v":559674.8568149412,"t":1730325600}
+{"o":67.5210036298,"h":68.4517007846,"l":67.0176326627,"c":67.8533767662,"v":470938.5040894707,"t":1730329200}
+{"o":67.8533767662,"h":68.2487439715,"l":67.1770259189,"c":68.0744168212,"v":471339.474584161,"t":1730332800}
+{"o":68.0744168212,"h":69.3182338518,"l":67.2255590628,"c":68.3814228817,"v":576609.9597961444,"t":1730336400}
+{"o":68.3814228817,"h":69.4194710427,"l":67.7092025669,"c":68.3444936829,"v":605929.7325171381,"t":1730340000}
+{"o":68.3444936829,"h":69.3315266874,"l":67.1220934358,"c":68.2809284912,"v":519470.618458293,"t":1730343600}
+{"o":68.2809284912,"h":68.8318239904,"l":67.7606723603,"c":68.4977563028,"v":495502.1092455161,"t":1730347200}
+{"o":68.4977563028,"h":68.9615352389,"l":67.696718914,"c":67.9923301498,"v":499945.2424038043,"t":1730350800}
+{"o":67.9923301498,"h":68.807038209,"l":66.9653244761,"c":67.9277312622,"v":479471.9156588942,"t":1730354400}
+{"o":67.9277312622,"h":68.7855675066,"l":66.3465335818,"c":67.3727042735,"v":441775.101328245,"t":1730358000}
+{"o":67.3727042735,"h":68.8504959624,"l":66.8282898678,"c":68.189635527,"v":494676.7961966927,"t":1730361600}
+{"o":68.189635527,"h":68.8023435654,"l":67.6179848104,"c":68.526999371,"v":450759.1375631333,"t":1730365200}
+{"o":68.526999371,"h":69.5145730161,"l":67.6348898196,"c":68.4416192874,"v":537173.7164573178,"t":1730368800}
+{"o":68.4416192874,"h":68.8565323832,"l":67.4903506585,"c":67.9881044355,"v":522908.8156953331,"t":1730372400}
+{"o":67.9881044355,"h":68.7476909582,"l":67.0779850875,"c":67.7094148965,"v":702004.8216585068,"t":1730376000}
+{"o":67.7094148965,"h":68.9372839856,"l":66.1771377703,"c":67.5702861496,"v":904536.6135881776,"t":1730379600}
+{"o":67.5702861496,"h":69.8209062809,"l":66.2584515337,"c":68.8831050043,"v":1198803.4381742987,"t":1730383200}
+{"o":68.8831050043,"h":70.1994607635,"l":67.8472682068,"c":68.3757633571,"v":972677.8499303682,"t":1730386800}
+{"o":68.3757633571,"h":69.2975669878,"l":67.7960200706,"c":68.8142413286,"v":801380.9370986493,"t":1730390400}
+{"o":68.8142413286,"h":70.430423291,"l":68.2917693313,"c":69.7352424323,"v":775778.6098881052,"t":1730394000}
+{"o":69.7352424323,"h":71.5568808722,"l":68.9760492805,"c":70.4398051778,"v":954438.250002488,"t":1730397600}
+{"o":70.4398051778,"h":72.1284023055,"l":69.8208709286,"c":71.2664293647,"v":800851.3457722529,"t":1730401200}
+{"o":71.2664293647,"h":72.4339316742,"l":69.3104943356,"c":71.2033215802,"v":725213.6597588439,"t":1730404800}
+{"o":71.2033215802,"h":71.7687365034,"l":70.4527394351,"c":70.716759773,"v":671687.3419430786,"t":1730408400}
+{"o":70.716759773,"h":71.8197747094,"l":69.9962911662,"c":70.928927032,"v":778831.8273773181,"t":1730412000}
+{"o":70.928927032,"h":71.5529482686,"l":69.9751622316,"c":70.8245742577,"v":657644.0881932426,"t":1730415600}
+{"o":70.8245742577,"h":71.4408545481,"l":70.2540171301,"c":71.155260743,"v":549575.146736588,"t":1730419200}
+{"o":71.155260743,"h":72.4112124563,"l":69.8610389483,"c":71.0401906354,"v":740861.2554604444,"t":1730422800}
+{"o":71.0401906354,"h":72.2826219652,"l":69.8663755737,"c":71.1163883937,"v":856129.9135636925,"t":1730426400}
+{"o":71.1163883937,"h":72.1519001958,"l":70.4144526593,"c":71.4877782252,"v":589579.933516272,"t":1730430000}
+{"o":71.4877782252,"h":71.9347779657,"l":71.040126955,"c":71.3861173998,"v":499221.518257269,"t":1730433600}
+{"o":71.3861173998,"h":72.3852836185,"l":70.9844173466,"c":71.9522298518,"v":456584.1787743509,"t":1730437200}
+{"o":71.9522298518,"h":72.9490691782,"l":71.1047262966,"c":72.2008077088,"v":517089.9889994313,"t":1730440800}
+{"o":72.2008077088,"h":73.3580295097,"l":71.584273516,"c":72.7956550396,"v":479832.4041196636,"t":1730444400}
+{"o":72.7956550396,"h":73.1292811134,"l":71.8990742292,"c":72.4548380059,"v":471582.4832755824,"t":1730448000}
+{"o":72.4548380059,"h":73.1604814301,"l":71.7366079199,"c":72.6054559747,"v":700137.1832547558,"t":1730451600}
+{"o":72.6054559747,"h":73.5331535549,"l":71.5580725378,"c":72.2987825173,"v":1046508.0600415288,"t":1730455200}
+{"o":72.2987825173,"h":72.6863632221,"l":71.452494333,"c":72.051000146,"v":966794.336598682,"t":1730458800}
+{"o":72.051000146,"h":73.5194214899,"l":71.0528650925,"c":71.9717156397,"v":1274401.3483196385,"t":1730462400}
+{"o":71.9717156397,"h":74.0371375577,"l":70.0765237108,"c":71.7478758333,"v":1008446.7640679596,"t":1730466000}
+{"o":71.7478758333,"h":73.3719726941,"l":69.8379310826,"c":71.8086553386,"v":1157298.0652796386,"t":1730469600}
+{"o":71.8086553386,"h":76.2248839924,"l":68.3947876219,"c":71.9560815655,"v":1455219.6064409998,"t":1730473200}
+{"o":71.9560815655,"h":73.8069135943,"l":70.3935416231,"c":72.2510191176,"v":1350202.8226904576,"t":1730476800}
+{"o":72.2510191176,"h":73.8441364851,"l":71.8220289192,"c":72.7245958872,"v":1122744.0769990487,"t":1730480400}
+{"o":72.7245958872,"h":74.103108251,"l":72.2533463007,"c":73.6682610943,"v":798512.1883412253,"t":1730484000}
+{"o":73.6682610943,"h":74.7356457102,"l":72.8327781486,"c":73.6171257941,"v":815389.8631268869,"t":1730487600}
+{"o":73.6171257941,"h":74.4279891629,"l":72.5143309263,"c":73.7907937248,"v":626480.1700959046,"t":1730491200}
+{"o":73.7907937248,"h":79.5532307443,"l":72.9823201734,"c":74.7985988139,"v":806892.1721725304,"t":1730494800}
+{"o":74.7985988139,"h":75.1992634114,"l":73.4826849189,"c":74.7944460607,"v":614786.738233453,"t":1730498400}
+{"o":74.7944460607,"h":75.8895082616,"l":74.3500260921,"c":75.6177823251,"v":576275.3336036803,"t":1730502000}
+{"o":75.6177823251,"h":76.2995037007,"l":73.9672625452,"c":75.2064333227,"v":541698.5481573489,"t":1730505600}
+{"o":75.2064333227,"h":75.9425786348,"l":74.8397270652,"c":75.3861395472,"v":521704.2013039288,"t":1730509200}
+{"o":75.3861395472,"h":75.9721020347,"l":74.4922467311,"c":75.2290376583,"v":510998.4246988642,"t":1730512800}
+{"o":75.2290376583,"h":75.8036161355,"l":74.6704140159,"c":75.475820053,"v":457239.0493471723,"t":1730516400}
+{"o":75.475820053,"h":75.5803355068,"l":74.1229236927,"c":75.164667985,"v":357672.7854391625,"t":1730520000}
+{"o":75.164667985,"h":75.9141176887,"l":74.2273445214,"c":74.994839235,"v":339261.6085508863,"t":1730523600}
+{"o":74.994839235,"h":75.7422479255,"l":74.5594182873,"c":75.275328707,"v":369003.7324453021,"t":1730527200}
+{"o":75.275328707,"h":76.4466365588,"l":74.8923015203,"c":75.8485598381,"v":402087.2562086304,"t":1730530800}
+{"o":75.8485598381,"h":76.8209853124,"l":74.972328519,"c":76.2586804626,"v":434330.3975309432,"t":1730534400}
+{"o":76.2586804626,"h":76.9365106041,"l":74.8315148679,"c":75.8555321612,"v":431651.9411527088,"t":1730538000}
+{"o":75.8555321612,"h":76.2390729777,"l":75.0928596049,"c":75.6888623096,"v":505058.9338379028,"t":1730541600}
+{"o":75.6888623096,"h":76.2674985397,"l":74.8159976679,"c":75.844744527,"v":449174.5054394458,"t":1730545200}
+{"o":75.844744527,"h":77.6979365623,"l":74.7435362869,"c":76.6594388666,"v":586725.1757442148,"t":1730548800}
+{"o":76.6594388666,"h":77.7729679073,"l":74.9632319111,"c":76.5617147454,"v":657499.8583546577,"t":1730552400}
+{"o":76.5617147454,"h":77.1631710062,"l":74.7489210213,"c":75.6136905954,"v":727166.9807714743,"t":1730556000}
+{"o":75.6136905954,"h":77.53243361,"l":75.0193880735,"c":77.1016826183,"v":764671.4797651233,"t":1730559600}
+{"o":77.1016826183,"h":77.894140126,"l":75.0907957635,"c":76.2482217112,"v":1122568.134239675,"t":1730563200}
+{"o":76.2482217112,"h":77.3260465573,"l":75.327004435,"c":76.3888474904,"v":1007760.2138146989,"t":1730566800}
+{"o":76.3888474904,"h":77.1507237796,"l":75.5418750946,"c":76.4814800588,"v":946629.9886933817,"t":1730570400}
+{"o":76.4814800588,"h":77.1550288555,"l":75.4742467242,"c":76.366762861,"v":938592.9022630502,"t":1730574000}
+{"o":76.366762861,"h":77.6297310032,"l":75.2490051369,"c":76.2719563627,"v":1045763.7661959113,"t":1730577600}
+{"o":76.2719563627,"h":76.745389601,"l":75.6987498419,"c":76.3399111618,"v":623111.349010294,"t":1730581200}
+{"o":76.3399111618,"h":77.0402631072,"l":75.770889579,"c":76.6415530671,"v":597591.1127273744,"t":1730584800}
+{"o":76.6415530671,"h":77.1319447114,"l":75.5013026836,"c":76.3638684733,"v":744904.91888542,"t":1730588400}
+{"o":76.3638684733,"h":77.3436954861,"l":75.572725131,"c":76.6987808241,"v":655745.7543409771,"t":1730592000}
+{"o":76.6987808241,"h":77.7684271927,"l":75.4898426517,"c":77.0055434062,"v":661240.7408141718,"t":1730595600}
+{"o":77.0055434062,"h":80.4726991759,"l":74.6811588625,"c":78.563619124,"v":1050203.5742004167,"t":1730599200}
+{"o":78.563619124,"h":80.1617314339,"l":77.4534442305,"c":78.6799875267,"v":725303.6267277865,"t":1730602800}
+{"o":78.6799875267,"h":79.5208082146,"l":75.0565361773,"c":77.578382818,"v":516118.5492471192,"t":1730606400}
+{"o":77.578382818,"h":78.9185272013,"l":76.6115335746,"c":78.0035374529,"v":733298.5379309388,"t":1730610000}
+{"o":78.0035374529,"h":78.874495918,"l":76.1965999471,"c":77.6684104814,"v":647585.1304717301,"t":1730613600}
+{"o":77.6684104814,"h":78.7269169242,"l":77.3591794245,"c":78.314874632,"v":524296.7604269244,"t":1730617200}
+{"o":78.314874632,"h":79.0374925065,"l":77.4670990979,"c":78.7005287084,"v":663006.2316731113,"t":1730620800}
+{"o":78.7005287084,"h":80.3484973072,"l":77.9482530259,"c":79.1245401251,"v":701295.7932853175,"t":1730624400}
+{"o":79.1245401251,"h":80.3077875816,"l":77.1852080443,"c":78.6402787307,"v":725512.5516188295,"t":1730628000}
+{"o":78.6402787307,"h":80.0723698576,"l":77.5596240393,"c":79.1839426389,"v":714309.2549937472,"t":1730631600}
+{"o":79.1839426389,"h":80.7481902632,"l":78.5220242966,"c":80.0365241741,"v":792888.5040911554,"t":1730635200}
+{"o":80.0365241741,"h":82.022268645,"l":78.4164253842,"c":80.1068479075,"v":1010127.4243835056,"t":1730638800}
+{"o":80.1068479075,"h":81.6099401761,"l":78.0955321646,"c":80.190857731,"v":1040176.7334537315,"t":1730642400}
+{"o":80.190857731,"h":82.116765559,"l":78.4354736649,"c":79.7654892912,"v":1111389.4644878798,"t":1730646000}
+{"o":79.7654892912,"h":81.5696396072,"l":78.0398569752,"c":80.2986458117,"v":862662.8858863433,"t":1730649600}
+{"o":80.2986458117,"h":81.4295692883,"l":78.5067285081,"c":79.6120891719,"v":789370.9033810706,"t":1730653200}
+{"o":79.6120891719,"h":82.1457192138,"l":77.869132618,"c":80.5887308338,"v":769030.5238239658,"t":1730656800}
+{"o":80.5887308338,"h":84.8324666945,"l":77.656020552,"c":79.2351811178,"v":781133.8465006737,"t":1730660400}
+{"o":79.2351811178,"h":80.2820480459,"l":77.3431233745,"c":78.6845563636,"v":796322.1120119483,"t":1730664000}
+{"o":78.6845563636,"h":79.2331365367,"l":77.1120621306,"c":78.5296083929,"v":861522.2990032804,"t":1730667600}
+{"o":78.5296083929,"h":79.0786754172,"l":77.5702948776,"c":78.0027292953,"v":619667.361268773,"t":1730671200}
+{"o":78.0027292953,"h":79.1038890688,"l":77.4556576211,"c":78.2442512412,"v":572861.488484902,"t":1730674800}
+{"o":78.2442512412,"h":80.0309557624,"l":77.0948741526,"c":78.5674912005,"v":624642.9970252212,"t":1730678400}
+{"o":78.5674912005,"h":79.9610327285,"l":75.6731540664,"c":78.0265513804,"v":796322.3118000116,"t":1730682000}
+{"o":78.0265513804,"h":79.3559730042,"l":77.036813607,"c":78.0792606838,"v":1133304.5369881296,"t":1730685600}
+{"o":78.0792606838,"h":79.6051376733,"l":76.2333461583,"c":78.5004879782,"v":737069.0966614292,"t":1730689200}
+{"o":78.5004879782,"h":79.1831341171,"l":77.4814735501,"c":78.7342469099,"v":574487.1184023157,"t":1730692800}
+{"o":78.7342469099,"h":80.3270911949,"l":77.7387132289,"c":79.4028683695,"v":552411.5057443863,"t":1730696400}
+{"o":79.4028683695,"h":80.1858728075,"l":77.2773507122,"c":78.1766052721,"v":480577.1604651337,"t":1730700000}
+{"o":78.1766052721,"h":79.3851430042,"l":77.0972436726,"c":78.4923293867,"v":520615.1450835262,"t":1730703600}
+{"o":78.4923293867,"h":80.1260227828,"l":77.2246227981,"c":79.1137523033,"v":582228.6659786932,"t":1730707200}
+{"o":79.1137523033,"h":79.87570749,"l":77.9401980666,"c":79.3239764431,"v":563436.0052113867,"t":1730710800}
+{"o":79.3239764431,"h":80.4591917106,"l":77.238568079,"c":79.3496195628,"v":683752.7974035685,"t":1730714400}
+{"o":79.3496195628,"h":80.4708818938,"l":78.1213040231,"c":79.301686572,"v":677231.6899100727,"t":1730718000}
+{"o":79.301686572,"h":80.2876031378,"l":78.0874068893,"c":79.5020970732,"v":696300.9601731213,"t":1730721600}
+{"o":79.5020970732,"h":81.0781615105,"l":78.1080981147,"c":80.2930470156,"v":674206.8917095468,"t":1730725200}
+{"o":80.2930470156,"h":82.2105176028,"l":78.9982429474,"c":80.6275998911,"v":680498.0123444252,"t":1730728800}
+{"o":80.6275998911,"h":81.9274597283,"l":79.5093311116,"c":81.0732340749,"v":634600.7255211488,"t":1730732400}
+{"o":81.0732340749,"h":82.917985235,"l":78.8867623508,"c":80.7425856368,"v":654754.135641617,"t":1730736000}
+{"o":80.7425856368,"h":81.7618859337,"l":78.4449537596,"c":79.791012028,"v":678497.9576266933,"t":1730739600}
+{"o":79.791012028,"h":81.2198287039,"l":78.5590462775,"c":79.8036457676,"v":840236.6902393389,"t":1730743200}
+{"o":79.8036457676,"h":80.7488826887,"l":79.0424833394,"c":80.2016996263,"v":598553.921343261,"t":1730746800}
+{"o":80.2016996263,"h":83.1331118961,"l":79.0029031514,"c":80.4509281997,"v":647929.2815592425,"t":1730750400}
+{"o":80.4509281997,"h":84.705201325,"l":77.6029147761,"c":82.2994812161,"v":927513.743791781,"t":1730754000}
+{"o":82.2994812161,"h":84.651600126,"l":79.4935466709,"c":81.7879474778,"v":815542.1891035445,"t":1730757600}
+{"o":81.7879474778,"h":83.1230148552,"l":80.9605452165,"c":82.1463325718,"v":604447.1742205134,"t":1730761200}
+{"o":82.1463325718,"h":83.0149907147,"l":79.8992440195,"c":80.7253965653,"v":769304.6755927575,"t":1730764800}
+{"o":80.7253965653,"h":82.2338750167,"l":78.8396311045,"c":80.1568609254,"v":685110.7464124099,"t":1730768400}
+{"o":80.1568609254,"h":81.6389728735,"l":79.7457460403,"c":80.9484483941,"v":611433.6738704821,"t":1730772000}
+{"o":80.9484483941,"h":81.7026971816,"l":79.1630930067,"c":80.6347576039,"v":695604.2982507249,"t":1730775600}
+{"o":80.6347576039,"h":81.0718596535,"l":78.5941008451,"c":79.3423785469,"v":557687.3108742632,"t":1730779200}
+{"o":79.3423785469,"h":80.1213462799,"l":77.5217697882,"c":78.192524332,"v":526404.7932886404,"t":1730782800}
+{"o":78.192524332,"h":79.262008218,"l":77.7434856308,"c":78.9093216998,"v":550508.3167245575,"t":1730786400}
+{"o":78.9093216998,"h":80.3085807999,"l":78.3733794912,"c":79.2530266431,"v":650156.2007265164,"t":1730790000}
+{"o":79.2530266431,"h":80.0952771854,"l":78.6671990102,"c":79.2887439562,"v":613390.5168673113,"t":1730793600}
+{"o":79.2887439562,"h":79.9116557385,"l":77.7993337827,"c":79.2107441809,"v":540489.5850227621,"t":1730797200}
+{"o":79.2107441809,"h":79.7510630643,"l":78.4265477487,"c":78.8875514865,"v":506572.3617497822,"t":1730800800}
+{"o":78.8875514865,"h":79.5002831493,"l":77.4834234767,"c":78.2311421973,"v":529147.7438528748,"t":1730804400}
+{"o":78.2311421973,"h":79.7346339515,"l":77.5006435508,"c":78.5760828723,"v":621458.9654753796,"t":1730808000}
+{"o":78.5760828723,"h":79.4171483449,"l":77.2459000186,"c":77.9799155982,"v":725978.1927732999,"t":1730811600}
+{"o":77.9799155982,"h":80.649292599,"l":74.9909145772,"c":77.5963982598,"v":1147828.4885459105,"t":1730815200}
+{"o":77.5963982598,"h":79.4082459895,"l":76.3362828966,"c":77.6070999124,"v":1102884.7289577529,"t":1730818800}
+{"o":77.6070999124,"h":79.1621051741,"l":76.0734499872,"c":78.0214398864,"v":928385.7127540894,"t":1730822400}
+{"o":78.0214398864,"h":79.6866017661,"l":76.7157627363,"c":78.3389084216,"v":780168.6019469246,"t":1730826000}
+{"o":78.3389084216,"h":78.895822965,"l":77.4192228818,"c":78.5688062373,"v":675288.6954667758,"t":1730829600}
+{"o":78.5688062373,"h":81.1652673829,"l":76.7630430445,"c":79.1107812988,"v":740019.1763877869,"t":1730833200}
+{"o":79.1107812988,"h":80.9548974571,"l":77.6460502532,"c":79.7292772667,"v":739777.8447380951,"t":1730836800}
+{"o":79.7292772667,"h":80.9635121741,"l":78.7084373824,"c":80.0010647618,"v":548276.1745283129,"t":1730840400}
+{"o":80.0010647618,"h":81.3540779475,"l":77.9941680034,"c":79.7528800288,"v":629979.1280452684,"t":1730844000}
+{"o":79.7528800288,"h":80.4357489249,"l":78.6373830225,"c":79.2479234671,"v":679922.2253177338,"t":1730847600}
+{"o":79.2479234671,"h":82.4770982909,"l":74.813236541,"c":78.5764253616,"v":1262549.2831316204,"t":1730851200}
+{"o":78.5764253616,"h":80.3237060914,"l":76.5718964746,"c":78.7634308904,"v":1144628.7207101923,"t":1730854800}
+{"o":78.7634308904,"h":82.455467933,"l":72.4817871276,"c":76.2115193467,"v":1244134.9612370189,"t":1730858400}
+{"o":76.2115193467,"h":78.8571248542,"l":72.1011556279,"c":76.7414576471,"v":2039728.6209468408,"t":1730862000}
+{"o":76.7414576471,"h":79.2529147692,"l":73.5745957535,"c":76.5176657234,"v":1634290.9855232148,"t":1730865600}
+{"o":76.5176657234,"h":77.9715502299,"l":73.8593369087,"c":75.2359228785,"v":1307138.5925891625,"t":1730869200}
+{"o":75.2359228785,"h":78.5594738363,"l":73.4032150392,"c":77.0264097658,"v":1444961.1242221424,"t":1730872800}
+{"o":77.0264097658,"h":79.9194378991,"l":75.3006117139,"c":77.655304063,"v":1372956.6506670036,"t":1730876400}
+{"o":77.655304063,"h":81.7555246959,"l":75.7665480992,"c":78.6668872336,"v":1236918.2965408515,"t":1730880000}
+{"o":78.6668872336,"h":79.929588913,"l":78.1732910344,"c":78.9262767044,"v":799880.5815218602,"t":1730883600}
+{"o":78.9262767044,"h":79.8659061989,"l":77.260253014,"c":77.9767808,"v":680088.7054958007,"t":1730887200}
+{"o":77.9767808,"h":79.1515709281,"l":77.1664584916,"c":78.2180779304,"v":663562.6291899821,"t":1730890800}
+{"o":78.2180779304,"h":79.6274746821,"l":76.9443897865,"c":78.2142661042,"v":742885.4671907807,"t":1730894400}
+{"o":78.2142661042,"h":79.8509844608,"l":77.6666827813,"c":78.526366565,"v":775149.2244927972,"t":1730898000}
+{"o":78.526366565,"h":81.4573602438,"l":77.0516763393,"c":79.7617750133,"v":972755.8106472379,"t":1730901600}
+{"o":79.7617750133,"h":81.4830693184,"l":77.7177360475,"c":80.3828812853,"v":1014186.8522270817,"t":1730905200}
+{"o":80.3828812853,"h":81.483267623,"l":78.6760987681,"c":79.3441474883,"v":755955.8625683935,"t":1730908800}
+{"o":79.3441474883,"h":80.7904183132,"l":78.486108474,"c":79.9483408701,"v":769411.4712636726,"t":1730912400}
+{"o":79.9483408701,"h":81.0880351233,"l":77.8062571547,"c":79.2420958608,"v":714439.5776951306,"t":1730916000}
+{"o":79.2420958608,"h":80.1239231633,"l":78.2410694406,"c":79.4099004703,"v":785768.526831587,"t":1730919600}
+{"o":79.4099004703,"h":80.8438648738,"l":77.9735114102,"c":79.2753501803,"v":873171.0255913167,"t":1730923200}
+{"o":79.2753501803,"h":81.0137144029,"l":75.5987372459,"c":78.6262807893,"v":980598.4218658439,"t":1730926800}
+{"o":78.6262807893,"h":79.8186504038,"l":76.1871116179,"c":77.3658303069,"v":790615.148999939,"t":1730930400}
+{"o":77.3658303069,"h":78.943608733,"l":75.8559223233,"c":77.5825963244,"v":780307.5049239524,"t":1730934000}
+{"o":77.5825963244,"h":78.5533016237,"l":76.080506139,"c":78.0451780905,"v":795453.2438173668,"t":1730937600}
+{"o":78.0451780905,"h":80.700480235,"l":74.9791670674,"c":78.7192415031,"v":962929.6430285022,"t":1730941200}
+{"o":78.7192415031,"h":79.8663377839,"l":76.8778491206,"c":78.1370624356,"v":839412.6005201408,"t":1730944800}
+{"o":78.1370624356,"h":80.1276895083,"l":76.8315233649,"c":78.7792283742,"v":806082.6225647554,"t":1730948400}
+{"o":78.7792283742,"h":80.7214229195,"l":77.9883988791,"c":79.2854368213,"v":664424.6716962978,"t":1730952000}
+{"o":79.2854368213,"h":80.3411280757,"l":78.8120402761,"c":79.8328954102,"v":596836.9848571375,"t":1730955600}
+{"o":79.8328954102,"h":81.8951411231,"l":78.6373954476,"c":80.1919205666,"v":649584.3187632599,"t":1730959200}
+{"o":80.1919205666,"h":80.981608582,"l":78.898363241,"c":80.5750201912,"v":582659.6135462548,"t":1730962800}
+{"o":80.5750201912,"h":81.6200774177,"l":79.7503917525,"c":80.6727184837,"v":621230.0030096332,"t":1730966400}
+{"o":80.6727184837,"h":81.3326893789,"l":79.8541411892,"c":80.4959225789,"v":527615.5044154356,"t":1730970000}
+{"o":80.4959225789,"h":81.6190709993,"l":79.7413655595,"c":80.2376764719,"v":562730.0329641682,"t":1730973600}
+{"o":80.2376764719,"h":81.3298530629,"l":79.3982384573,"c":80.4538918717,"v":528910.3383446127,"t":1730977200}
+{"o":80.4538918717,"h":81.3556986313,"l":79.5625147592,"c":80.428758041,"v":551788.1483419732,"t":1730980800}
+{"o":80.428758041,"h":82.5932470964,"l":79.2902131322,"c":81.2771203518,"v":622598.1196847745,"t":1730984400}
+{"o":81.2771203518,"h":82.5155141052,"l":80.0784768556,"c":80.9626204758,"v":890915.1164163473,"t":1730988000}
+{"o":80.9626204758,"h":83.6667621155,"l":76.3534900923,"c":81.1515953679,"v":1086176.8767899773,"t":1730991600}
+{"o":81.1515953679,"h":83.7381018861,"l":79.2727387532,"c":81.193494462,"v":1019374.6122557997,"t":1730995200}
+{"o":81.193494462,"h":83.1639877236,"l":80.550529177,"c":82.2572937549,"v":986350.1817440016,"t":1730998800}
+{"o":82.2572937549,"h":84.551255055,"l":80.9078811774,"c":82.5006206705,"v":1005366.8765796091,"t":1731002400}
+{"o":82.5006206705,"h":84.8287074922,"l":81.1922311126,"c":82.7854288137,"v":941809.930015534,"t":1731006000}
+{"o":82.7854288137,"h":84.3225740339,"l":82.0343813959,"c":83.5030056604,"v":907566.4211263137,"t":1731009600}
+{"o":83.5030056604,"h":84.1070302506,"l":81.2320961371,"c":82.4575209145,"v":974818.1721596121,"t":1731013200}
+{"o":82.4575209145,"h":84.5475376985,"l":81.2253594928,"c":83.0690940369,"v":896780.3127820333,"t":1731016800}
+{"o":83.0690940369,"h":84.3941169773,"l":81.2650696301,"c":82.2141527813,"v":725265.1180169109,"t":1731020400}
+{"o":82.2141527813,"h":84.1452230053,"l":78.1953464003,"c":81.3120350798,"v":1036204.2404394692,"t":1731024000}
+{"o":81.3120350798,"h":82.8960453619,"l":79.5691108207,"c":81.9141954208,"v":933800.1183735981,"t":1731027600}
+{"o":81.9141954208,"h":85.8045074899,"l":80.5759946473,"c":84.4160735844,"v":1029510.5453888039,"t":1731031200}
+{"o":84.4160735844,"h":86.1471466524,"l":83.450763929,"c":84.8377698297,"v":694836.4160065018,"t":1731034800}
+{"o":84.8377698297,"h":86.8843005536,"l":84.3387179001,"c":85.4288499801,"v":557518.5495627857,"t":1731038400}
+{"o":85.4288499801,"h":86.7164400279,"l":83.7595658941,"c":84.9827864141,"v":612616.8879421009,"t":1731042000}
+{"o":84.9827864141,"h":86.4230920706,"l":84.4139608327,"c":85.73025191,"v":571490.9062555763,"t":1731045600}
+{"o":85.73025191,"h":87.2966866771,"l":84.1149081639,"c":85.913233439,"v":655597.1993821325,"t":1731049200}
+{"o":85.913233439,"h":87.2736517493,"l":84.8936129138,"c":86.11443811,"v":602632.5291809924,"t":1731052800}
+{"o":86.11443811,"h":87.7667155206,"l":84.4087759251,"c":86.0199057551,"v":652474.2680303359,"t":1731056400}
+{"o":86.0199057551,"h":87.6944113002,"l":84.8365005916,"c":86.0740047654,"v":736160.8314941707,"t":1731060000}
+{"o":86.0740047654,"h":87.2901493883,"l":84.9821568399,"c":86.3252695146,"v":722381.238560656,"t":1731063600}
+{"o":86.3252695146,"h":91.0452512493,"l":85.1410101613,"c":86.0720908909,"v":768937.4350615711,"t":1731067200}
+{"o":86.0720908909,"h":87.8030489441,"l":84.8176624677,"c":86.0007112397,"v":731289.0033501745,"t":1731070800}
+{"o":86.0007112397,"h":89.4492382156,"l":83.2028386705,"c":86.7832656943,"v":977142.785897927,"t":1731074400}
+{"o":86.7832656943,"h":88.4910721326,"l":84.4043939741,"c":86.8322960748,"v":905903.4315632657,"t":1731078000}
+{"o":86.8322960748,"h":90.4361219314,"l":84.296334374,"c":88.4504815685,"v":854870.6619070395,"t":1731081600}
+{"o":88.4504815685,"h":90.9750481798,"l":85.2230880984,"c":87.0867767478,"v":830909.6467899905,"t":1731085200}
+{"o":87.0867767478,"h":88.5029281712,"l":85.2787606046,"c":86.4561672907,"v":812470.1524401746,"t":1731088800}
+{"o":86.4561672907,"h":87.7786948824,"l":85.5121288471,"c":86.4021344563,"v":803656.0861349109,"t":1731092400}
+{"o":86.4021344563,"h":88.4752153983,"l":85.4605064665,"c":86.2121046056,"v":806850.7701771496,"t":1731096000}
+{"o":86.2121046056,"h":87.134732263,"l":84.1261127614,"c":85.1710958455,"v":643522.0821264188,"t":1731099600}
+{"o":85.1710958455,"h":86.2263887967,"l":84.3267817888,"c":85.3332019833,"v":639471.4843304341,"t":1731103200}
+{"o":85.3332019833,"h":86.6653880933,"l":84.9219841408,"c":86.2464590218,"v":536599.7863075652,"t":1731106800}
+{"o":86.2464590218,"h":86.4658527078,"l":83.3889768549,"c":85.1131189417,"v":622645.9139428799,"t":1731110400}
+{"o":85.1131189417,"h":86.8321270075,"l":84.1138323755,"c":86.0974108623,"v":626693.831421372,"t":1731114000}
+{"o":86.0974108623,"h":87.9688428546,"l":84.8238190974,"c":87.3548895662,"v":617624.5046338078,"t":1731117600}
+{"o":87.3548895662,"h":88.5416175861,"l":86.2377337586,"c":87.6455252586,"v":577662.5183208743,"t":1731121200}
+{"o":87.6455252586,"h":88.1458752233,"l":86.154927025,"c":86.6785138752,"v":518196.85714987,"t":1731124800}
+{"o":86.6785138752,"h":87.8087433929,"l":85.3954166461,"c":86.0130492213,"v":581355.4628114263,"t":1731128400}
+{"o":86.0130492213,"h":87.0069640088,"l":84.606723726,"c":84.875379954,"v":611150.3246620022,"t":1731132000}
+{"o":84.875379954,"h":86.3269628318,"l":83.9716030926,"c":85.048420929,"v":566669.1834935757,"t":1731135600}
+{"o":85.048420929,"h":86.0783622044,"l":80.3772998198,"c":81.9600369136,"v":624697.0876397722,"t":1731139200}
+{"o":81.9600369136,"h":83.1802379548,"l":76.0085736533,"c":82.6839277674,"v":691907.5301275851,"t":1731142800}
+{"o":82.6839277674,"h":83.7064659772,"l":81.5151067148,"c":82.7518828178,"v":542183.8519228265,"t":1731146400}
+{"o":82.7518828178,"h":83.0499472003,"l":80.6367837,"c":81.0701491265,"v":556651.1720402177,"t":1731150000}
+{"o":81.0701491265,"h":82.6518999651,"l":78.6807925665,"c":81.6107677512,"v":575876.8011255783,"t":1731153600}
+{"o":81.6107677512,"h":82.3111961773,"l":80.4733255184,"c":81.7679120337,"v":539967.5902600234,"t":1731157200}
+{"o":81.7679120337,"h":83.8740121693,"l":80.5220517442,"c":82.6548791319,"v":643883.2014876724,"t":1731160800}
+{"o":82.6548791319,"h":83.6859321599,"l":80.9120316953,"c":81.8129759849,"v":538260.2504346763,"t":1731164400}
+{"o":81.8129759849,"h":82.8016684048,"l":80.6747612054,"c":81.7072104893,"v":602536.466995715,"t":1731168000}
+{"o":81.7072104893,"h":83.7040734648,"l":80.3490399823,"c":81.7729459067,"v":643483.7252148908,"t":1731171600}
+{"o":81.7729459067,"h":82.382307877,"l":80.844700218,"c":81.6861453269,"v":512677.8985085678,"t":1731175200}
+{"o":81.6861453269,"h":82.6966557171,"l":80.2661220795,"c":81.6938695815,"v":570207.1824219886,"t":1731178800}
+{"o":81.6938695815,"h":82.6240968261,"l":80.722823071,"c":81.4531362622,"v":531040.6339121605,"t":1731182400}
+{"o":81.4531362622,"h":82.1728878894,"l":80.2256331412,"c":81.0624636902,"v":510265.8781451471,"t":1731186000}
+{"o":81.0624636902,"h":81.8789388969,"l":78.636136493,"c":79.9278806079,"v":536437.4096359166,"t":1731189600}
+{"o":79.9278806079,"h":81.7906720925,"l":79.4663065004,"c":80.402644594,"v":640918.6281335872,"t":1731193200}
+{"o":80.402644594,"h":82.4821595107,"l":79.6059498971,"c":81.310402809,"v":739063.2721380139,"t":1731196800}
+{"o":81.310402809,"h":82.0409853403,"l":78.9877583545,"c":80.9771586474,"v":743116.1269793893,"t":1731200400}
+{"o":80.9771586474,"h":83.0084584202,"l":78.7254277138,"c":80.9708445572,"v":764273.2220569436,"t":1731204000}
+{"o":80.9708445572,"h":81.8927809258,"l":79.7821645793,"c":80.4448224753,"v":647237.9216761016,"t":1731207600}
+{"o":80.4448224753,"h":82.2010596357,"l":77.7205999642,"c":79.7764112781,"v":729624.6331492433,"t":1731211200}
+{"o":79.7764112781,"h":83.2619874609,"l":78.2718643195,"c":82.0135534992,"v":857489.1473010803,"t":1731214800}
+{"o":82.0135534992,"h":84.1796938331,"l":81.0229404226,"c":82.9686641851,"v":633201.4845065093,"t":1731218400}
+{"o":82.9686641851,"h":83.554758043,"l":81.789239942,"c":82.3234828431,"v":528460.8752677232,"t":1731222000}
+{"o":82.3234828431,"h":82.589441574,"l":80.8283633511,"c":81.6165930273,"v":598313.454679188,"t":1731225600}
+{"o":81.6165930273,"h":82.3456367699,"l":79.5346688024,"c":80.8757176046,"v":675280.3929621349,"t":1731229200}
+{"o":80.8757176046,"h":82.6795276368,"l":80.3502696931,"c":81.6700402086,"v":634308.871924302,"t":1731232800}
+{"o":81.6700402086,"h":83.1072604777,"l":79.3798776813,"c":80.3928919383,"v":653339.2303662379,"t":1731236400}
+{"o":80.3928919383,"h":83.1474974734,"l":76.5760929639,"c":78.1498626461,"v":843301.2936470502,"t":1731240000}
+{"o":78.1498626461,"h":80.0763249117,"l":75.7550313739,"c":77.0050101045,"v":801963.4636600701,"t":1731243600}
+{"o":77.0050101045,"h":79.7654049351,"l":72.7552844213,"c":78.3714518899,"v":1057278.0116804682,"t":1731247200}
+{"o":78.3714518899,"h":81.0257045124,"l":75.4665499227,"c":78.3396772797,"v":1034859.2389692282,"t":1731250800}
+{"o":78.3396772797,"h":80.1851354108,"l":76.5335979583,"c":77.544162598,"v":1277157.2815890063,"t":1731254400}
+{"o":77.544162598,"h":79.3742403871,"l":74.9629775997,"c":77.6236220101,"v":904011.235384571,"t":1731258000}
+{"o":77.6236220101,"h":78.5228064955,"l":73.7099599625,"c":76.2223499144,"v":1123384.3456041012,"t":1731261600}
+{"o":76.2223499144,"h":79.8295391472,"l":73.8415498437,"c":76.9189154078,"v":1126709.644878672,"t":1731265200}
+{"o":76.9189154078,"h":80.1490565338,"l":74.3175989425,"c":77.4335179965,"v":1093668.1557562407,"t":1731268800}
+{"o":77.4335179965,"h":81.9720731309,"l":73.8543636766,"c":77.1248478393,"v":1216730.6015504962,"t":1731272400}
+{"o":77.1248478393,"h":80.5752849499,"l":74.849603354,"c":77.6761066612,"v":1089272.3281009665,"t":1731276000}
+{"o":77.6761066612,"h":78.8967971988,"l":75.5765206795,"c":76.5057689608,"v":934277.6125588309,"t":1731279600}
+{"o":76.5057689608,"h":77.2562707218,"l":74.2597241661,"c":75.9998515133,"v":882602.2378576685,"t":1731283200}
+{"o":75.9998515133,"h":77.2671340345,"l":72.373126616,"c":74.316281296,"v":850330.1596987949,"t":1731286800}
+{"o":74.316281296,"h":75.2032255214,"l":66.4688071769,"c":67.6921128491,"v":1093294.0956090812,"t":1731290400}
+{"o":67.6921128491,"h":68.7386174031,"l":64.0409874272,"c":67.6153261612,"v":1054929.7713831242,"t":1731294000}
+{"o":67.6153261612,"h":69.0586468519,"l":65.6679186561,"c":66.4611961452,"v":1044955.0153369929,"t":1731297600}
+{"o":66.4611961452,"h":71.1029343758,"l":65.0520809762,"c":69.1064256961,"v":2329911.0222735521,"t":1731301200}
+{"o":69.1064256961,"h":71.5699087839,"l":67.2852373795,"c":68.7356949093,"v":2180992.7427427862,"t":1731304800}
+{"o":68.7356949093,"h":70.624540238,"l":67.3690777507,"c":68.9258583253,"v":1263217.087655104,"t":1731308400}
+{"o":68.9258583253,"h":70.263009013,"l":66.8637129826,"c":68.790976681,"v":979252.3536066562,"t":1731312000}
+{"o":68.790976681,"h":71.1405477014,"l":66.501614986,"c":68.484636884,"v":1014547.6342072668,"t":1731315600}
+{"o":68.484636884,"h":71.8942058524,"l":67.237447149,"c":70.2878139619,"v":1181416.1938445147,"t":1731319200}
+{"o":70.2878139619,"h":71.3491808073,"l":68.5731137034,"c":70.4353211628,"v":924436.5057009843,"t":1731322800}
+{"o":70.4353211628,"h":73.0197352557,"l":68.5927267534,"c":70.4214996547,"v":937286.5326285313,"t":1731326400}
+{"o":70.4214996547,"h":72.8342238773,"l":69.0631419642,"c":72.3866966517,"v":837411.9262366096,"t":1731330000}
+{"o":72.3866966517,"h":74.9828080137,"l":70.2111004216,"c":73.7722650415,"v":941767.0842772977,"t":1731333600}
+{"o":73.7722650415,"h":74.6308598502,"l":70.7251024063,"c":72.2042157184,"v":1034697.9139934422,"t":1731337200}
+{"o":72.2042157184,"h":73.6141775619,"l":69.6298883566,"c":71.1988625364,"v":1032324.5818093264,"t":1731340800}
+{"o":71.1988625364,"h":72.4573963199,"l":68.0214210527,"c":70.3467018221,"v":1002238.9677899512,"t":1731344400}
+{"o":70.3467018221,"h":72.6978643378,"l":68.7131004691,"c":70.6237983031,"v":864528.8877061818,"t":1731348000}
+{"o":70.6237983031,"h":73.8246573284,"l":67.7049826425,"c":70.1881862972,"v":1165419.1790789508,"t":1731351600}
+{"o":70.1881862972,"h":72.2983885397,"l":67.1441749147,"c":70.4436857875,"v":1031135.2288142645,"t":1731355200}
+{"o":70.4436857875,"h":75.0498231788,"l":68.5770196081,"c":71.6508431222,"v":1008214.4187520349,"t":1731358800}
+{"o":71.6508431222,"h":78.8570658884,"l":69.9769548457,"c":72.1518710845,"v":1008883.2524162583,"t":1731362400}
+{"o":72.1518710845,"h":78.7495873022,"l":67.1079382166,"c":71.0547371205,"v":1077668.5001862687,"t":1731366000}
+{"o":71.0547371205,"h":74.6069325179,"l":68.8223414663,"c":71.5721989829,"v":1223055.0168270043,"t":1731369600}
+{"o":71.5721989829,"h":73.5966216284,"l":67.3080620208,"c":72.5821951359,"v":983203.6868277697,"t":1731373200}
+{"o":72.5821951359,"h":74.2733614303,"l":70.1146702612,"c":72.3683478488,"v":996154.1554203673,"t":1731376800}
+{"o":72.3683478488,"h":74.6638358122,"l":69.7760172547,"c":71.3146298975,"v":941936.1453027363,"t":1731380400}
+{"o":71.3146298975,"h":72.2364089337,"l":68.8810703909,"c":70.5447122389,"v":1062469.7869155204,"t":1731384000}
+{"o":70.5447122389,"h":71.507388087,"l":65.4621591566,"c":68.7601345312,"v":1115876.7760716514,"t":1731387600}
+{"o":68.7601345312,"h":70.7345823874,"l":66.9228132594,"c":69.0641276825,"v":1187848.9573176946,"t":1731391200}
+{"o":69.0641276825,"h":69.7329696691,"l":66.9142929223,"c":69.0615244831,"v":1175941.7729041108,"t":1731394800}
+{"o":69.0615244831,"h":71.4981957468,"l":67.612564339,"c":68.9104164348,"v":1134180.321467788,"t":1731398400}
+{"o":68.9104164348,"h":74.2700209786,"l":65.8393753365,"c":71.0843945526,"v":1534854.7236200122,"t":1731402000}
+{"o":71.0843945526,"h":76.7831349507,"l":68.1338358394,"c":71.7608994133,"v":2230250.2281758916,"t":1731405600}
+{"o":71.7608994133,"h":73.5156877895,"l":69.316680352,"c":71.3738495839,"v":1324384.3486910691,"t":1731409200}
+{"o":71.3738495839,"h":75.0712606919,"l":68.7204570929,"c":71.8767913143,"v":1349238.0129547324,"t":1731412800}
+{"o":71.8767913143,"h":74.6116716064,"l":68.9292860285,"c":71.5070344394,"v":1674502.4411090175,"t":1731416400}
+{"o":71.5070344394,"h":74.344740166,"l":68.8723252147,"c":71.7104835701,"v":1884294.0254717893,"t":1731420000}
+{"o":71.7104835701,"h":74.0304175254,"l":70.3853720717,"c":72.7577542094,"v":1394822.9916425087,"t":1731423600}
+{"o":72.7577542094,"h":75.3342740663,"l":70.5107118258,"c":72.5892158526,"v":1511851.9036539597,"t":1731427200}
+{"o":72.5892158526,"h":73.4884143407,"l":70.6956999611,"c":72.1697247924,"v":1155088.7812683075,"t":1731430800}
+{"o":72.1697247924,"h":73.8932412253,"l":69.0131028673,"c":71.0960341263,"v":1057967.8076255152,"t":1731434400}
+{"o":71.0960341263,"h":72.3139705168,"l":67.5117560132,"c":69.3108880909,"v":1110672.6427872963,"t":1731438000}
+{"o":69.3108880909,"h":70.177730155,"l":66.8420009286,"c":68.5925140553,"v":1130142.6020236209,"t":1731441600}
+{"o":68.5925140553,"h":70.1134033635,"l":66.7279799309,"c":67.8720519535,"v":1150739.4564565686,"t":1731445200}
+{"o":67.8720519535,"h":70.2471213013,"l":63.9351111442,"c":65.5182896386,"v":1109829.7669502667,"t":1731448800}
+{"o":65.5182896386,"h":66.6705722375,"l":62.5313131276,"c":65.1007582034,"v":1208007.8065036202,"t":1731452400}
+{"o":65.1007582034,"h":67.1864357664,"l":63.5608587698,"c":66.2610849735,"v":1357878.034750812,"t":1731456000}
+{"o":66.2610849735,"h":68.7118677256,"l":64.0365535308,"c":67.2773783386,"v":1334180.6745776078,"t":1731459600}
+{"o":67.2773783386,"h":70.3066289296,"l":64.3884357999,"c":67.7903887834,"v":1518818.8507256701,"t":1731463200}
+{"o":67.7903887834,"h":70.0561185237,"l":66.2236288912,"c":68.2222920471,"v":1811918.3046693164,"t":1731466800}
+{"o":68.2222920471,"h":71.7095708369,"l":65.8066260104,"c":69.3707317627,"v":1732764.6083559238,"t":1731470400}
+{"o":69.3707317627,"h":70.9337382084,"l":67.1337803742,"c":69.6757154163,"v":1352117.3117227014,"t":1731474000}
+{"o":69.6757154163,"h":71.6648197699,"l":67.1604370328,"c":69.0129798266,"v":1087027.7329527121,"t":1731477600}
+{"o":69.0129798266,"h":70.5371073148,"l":67.165795105,"c":68.6035311935,"v":1039285.1733005129,"t":1731481200}
+{"o":68.6035311935,"h":70.5563175227,"l":67.7026524314,"c":69.6312863837,"v":1066744.5707950792,"t":1731484800}
+{"o":69.6312863837,"h":71.3947549021,"l":67.7091771534,"c":68.6555968088,"v":1566237.3220249061,"t":1731488400}
+{"o":68.6555968088,"h":70.5415397507,"l":67.2330314604,"c":68.6163061753,"v":1478146.1652041839,"t":1731492000}
+{"o":68.6163061753,"h":69.7214614414,"l":66.8810784483,"c":68.2420690304,"v":1246824.0337124036,"t":1731495600}
+{"o":68.2420690304,"h":70.0191174622,"l":66.1831309535,"c":67.6012932255,"v":1465766.3349470678,"t":1731499200}
+{"o":67.6012932255,"h":71.4221323061,"l":63.2299315905,"c":65.9980170233,"v":2226094.9680156633,"t":1731502800}
+{"o":65.9980170233,"h":68.0427402842,"l":55.4853299096,"c":59.6579805816,"v":2125800.2760515488,"t":1731506400}
+{"o":59.6579805816,"h":61.6890118874,"l":55.2927700111,"c":56.6460025634,"v":2228931.1948583634,"t":1731510000}
+{"o":56.6460025634,"h":60.5195449946,"l":55.207516239,"c":59.5780654203,"v":2354387.1222522538,"t":1731513600}
+{"o":59.5780654203,"h":61.235476151,"l":58.3672807042,"c":59.5174390754,"v":1936945.0447005681,"t":1731517200}
+{"o":59.5174390754,"h":59.9746405636,"l":48.1541017885,"c":49.6334880008,"v":2004354.1713227036,"t":1731520800}
+{"o":49.6334880008,"h":56.0733647186,"l":42.8235874995,"c":49.9406129896,"v":3018473.3853807962,"t":1731524400}
+{"o":49.9406129896,"h":53.5718793365,"l":48.521539046,"c":52.5041304207,"v":1885958.0147287485,"t":1731528000}
+{"o":52.5041304207,"h":54.6248518012,"l":47.6184308362,"c":51.806258797,"v":1688721.9732054996,"t":1731531600}
+{"o":51.806258797,"h":53.7629641132,"l":49.5284909006,"c":52.9145145053,"v":1306306.7261998823,"t":1731535200}
+{"o":52.9145145053,"h":54.3595609153,"l":49.8256767185,"c":51.7304332471,"v":1294831.2236450145,"t":1731538800}
+{"o":51.7304332471,"h":52.5937658601,"l":48.8403464155,"c":50.8415008021,"v":1835906.1678407174,"t":1731542400}
+{"o":50.8415008021,"h":55.0612179877,"l":48.9328224738,"c":50.7033176731,"v":1831168.9752402091,"t":1731546000}
+{"o":50.7033176731,"h":52.7283435894,"l":49.750669262,"c":52.1451575,"v":1696201.568789321,"t":1731549600}
+{"o":52.1451575,"h":55.341059303,"l":51.5032505858,"c":54.1040604997,"v":1896946.0682834212,"t":1731553200}
+{"o":54.1040604997,"h":54.9780942894,"l":52.4645052332,"c":53.6590148983,"v":1434509.7571506938,"t":1731556800}
+{"o":53.6590148983,"h":54.1580008968,"l":50.6995907696,"c":51.6106997686,"v":1596155.806449943,"t":1731560400}
+{"o":51.6106997686,"h":53.8692892958,"l":49.9293274081,"c":52.5363075388,"v":1520388.2364142691,"t":1731564000}
+{"o":52.5363075388,"h":54.7052256523,"l":52.338981058,"c":53.8966765541,"v":1630634.188540672,"t":1731567600}
+{"o":53.8966765541,"h":54.7462226122,"l":51.5501964724,"c":52.3499571215,"v":1479377.3015194875,"t":1731571200}
+{"o":52.3499571215,"h":53.5567638152,"l":50.3632066646,"c":51.2760103107,"v":1560519.1353504087,"t":1731574800}
+{"o":51.2760103107,"h":54.4566119307,"l":50.0716437255,"c":53.1431008782,"v":1468864.6959199188,"t":1731578400}
+{"o":53.1431008782,"h":55.611630379,"l":51.7644041624,"c":53.8323263699,"v":1661345.6827888342,"t":1731582000}
+{"o":53.8323263699,"h":55.6652137413,"l":52.9913131941,"c":54.0840399326,"v":1318610.5888185105,"t":1731585600}
+{"o":54.0840399326,"h":54.8512158966,"l":51.7624417716,"c":53.4239351732,"v":1578115.2163876847,"t":1731589200}
+{"o":53.4239351732,"h":56.7626904418,"l":50.8948692275,"c":54.7323385639,"v":1978923.8470596878,"t":1731592800}
+{"o":54.7323385639,"h":56.5754212558,"l":52.544655505,"c":53.6952248614,"v":1910256.8667522015,"t":1731596400}
+{"o":53.6952248614,"h":55.991177604,"l":51.5669419879,"c":53.8616789645,"v":1744797.2802296297,"t":1731600000}
+{"o":53.8616789645,"h":54.3920566967,"l":52.3063493039,"c":53.5778182788,"v":1534902.9982705172,"t":1731603600}
+{"o":53.5778182788,"h":54.8311457634,"l":52.8406901984,"c":53.5470466491,"v":1477873.4990208675,"t":1731607200}
+{"o":53.5470466491,"h":54.6727243427,"l":52.4598733543,"c":53.7305893376,"v":1481362.5113236993,"t":1731610800}
+{"o":53.7305893376,"h":54.6584629157,"l":52.4856445039,"c":53.8287922623,"v":1561218.7479317696,"t":1731614400}
+{"o":53.8287922623,"h":55.4526772827,"l":51.5498134624,"c":54.8477048418,"v":1558308.330308873,"t":1731618000}
+{"o":54.8477048418,"h":57.8925071692,"l":53.3028126255,"c":57.1099088814,"v":1598556.228483245,"t":1731621600}
+{"o":57.1099088814,"h":60.2445587949,"l":55.5477532013,"c":58.4761306275,"v":1891789.4368397042,"t":1731625200}
+{"o":58.4761306275,"h":60.385181312,"l":56.6018634397,"c":59.3195299882,"v":1563889.5556217504,"t":1731628800}
+{"o":59.3195299882,"h":61.5138419112,"l":58.2549208337,"c":59.0617949983,"v":1466800.5873942843,"t":1731632400}
+{"o":59.0617949983,"h":60.508337135,"l":57.8220652524,"c":58.7040405135,"v":1226429.8464110594,"t":1731636000}
+{"o":58.7040405135,"h":59.8004541072,"l":58.3282944242,"c":59.0881644085,"v":1231741.8293328159,"t":1731639600}
+{"o":59.0881644085,"h":62.1659532515,"l":55.4337593764,"c":60.6474470288,"v":1318550.1348410253,"t":1731643200}
+{"o":60.6474470288,"h":61.8929452499,"l":58.4833892628,"c":59.9210695943,"v":1176894.8664787926,"t":1731646800}
+{"o":59.9210695943,"h":60.4444307792,"l":57.9008469426,"c":58.5198794263,"v":1028124.5255534248,"t":1731650400}
+{"o":58.5198794263,"h":60.6929396231,"l":58.0932599377,"c":58.8965464856,"v":1092390.1250938592,"t":1731654000}
+{"o":58.8965464856,"h":60.7201483329,"l":57.080345165,"c":58.4409668509,"v":1251610.3167793108,"t":1731657600}
+{"o":58.4409668509,"h":59.2940932178,"l":56.5289223906,"c":57.5401333333,"v":1360046.8596777127,"t":1731661200}
+{"o":57.5401333333,"h":58.5649692575,"l":56.4780703694,"c":58.0966894965,"v":1163830.2545666487,"t":1731664800}
+{"o":58.0966894965,"h":58.4192649374,"l":57.0432753992,"c":57.8775897437,"v":1274968.6535727333,"t":1731668400}
+{"o":57.8775897437,"h":59.0931846326,"l":56.6016867663,"c":57.54812,"v":1526370.6334988251,"t":1731672000}
+{"o":57.54812,"h":59.3556949586,"l":57.2243030685,"c":58.8219253087,"v":1753700.2503508085,"t":1731675600}
+{"o":58.8219253087,"h":61.0200333127,"l":57.5741607268,"c":59.3873030369,"v":2141879.0855892347,"t":1731679200}
+{"o":59.3873030369,"h":61.0048930822,"l":58.0643221705,"c":59.0900443737,"v":2054566.7645274668,"t":1731682800}
+{"o":59.0900443737,"h":60.4646652102,"l":57.1352684852,"c":57.8685560416,"v":2203407.1496839272,"t":1731686400}
+{"o":57.8685560416,"h":58.83723745,"l":55.4385483354,"c":55.979650001,"v":1688066.8909570526,"t":1731690000}
+{"o":55.979650001,"h":57.5237595962,"l":55.4207556732,"c":56.2694946228,"v":1584579.4121678164,"t":1731693600}
+{"o":56.2694946228,"h":57.4561827859,"l":55.1916298271,"c":56.2850986471,"v":1620882.7890195227,"t":1731697200}
+{"o":56.2850986471,"h":57.5846128413,"l":54.9595481368,"c":56.1713190352,"v":1444670.4435436286,"t":1731700800}
+{"o":56.1713190352,"h":57.5970102669,"l":54.9426530879,"c":55.7993954527,"v":1486425.2353712425,"t":1731704400}
+{"o":55.7993954527,"h":57.6105713387,"l":54.9211508598,"c":56.3648146128,"v":1415374.0169595783,"t":1731708000}
+{"o":56.3648146128,"h":56.9876025678,"l":55.1379321908,"c":56.0845760314,"v":1467185.1411241316,"t":1731711600}
+{"o":56.0845760314,"h":57.3994589485,"l":55.3971497385,"c":56.6773849612,"v":1279869.690107685,"t":1731715200}
+{"o":56.6773849612,"h":57.2442910966,"l":54.9478718227,"c":55.9925540967,"v":1027561.0468083158,"t":1731718800}
+{"o":55.9925540967,"h":57.2776963376,"l":55.7885632228,"c":56.8589437388,"v":1124240.7808721366,"t":1731722400}
+{"o":56.8589437388,"h":57.7688807607,"l":56.0356315548,"c":56.7594648256,"v":1090406.9482426711,"t":1731726000}
+{"o":56.7594648256,"h":57.6087195883,"l":55.4055853712,"c":57.0332783354,"v":1040444.7266830876,"t":1731729600}
+{"o":57.0332783354,"h":57.9736172874,"l":56.6223587494,"c":57.5313830874,"v":885156.1070074671,"t":1731733200}
+{"o":57.5313830874,"h":59.1995616505,"l":56.8661653601,"c":58.4315267863,"v":1204065.494430196,"t":1731736800}
+{"o":58.4315267863,"h":59.1681971985,"l":57.9215961224,"c":58.3606227754,"v":1104764.8894370161,"t":1731740400}
+{"o":58.3606227754,"h":58.8270133201,"l":57.7469421423,"c":58.1310247775,"v":1142269.5495158117,"t":1731744000}
+{"o":58.1310247775,"h":59.3031111623,"l":57.3094741887,"c":58.6389369125,"v":1179049.6107811292,"t":1731747600}
+{"o":58.6389369125,"h":59.1473144802,"l":57.6173877179,"c":58.4435914606,"v":1216734.9167181749,"t":1731751200}
+{"o":58.4435914606,"h":59.1112775775,"l":57.3684427696,"c":57.9796709706,"v":1177055.5788995281,"t":1731754800}
+{"o":57.9796709706,"h":60.1382403779,"l":56.8776456922,"c":58.3381674983,"v":1648154.0158066044,"t":1731758400}
+{"o":58.3381674983,"h":59.6450476469,"l":57.2292068682,"c":58.6265202524,"v":1367365.6229081731,"t":1731762000}
+{"o":58.6265202524,"h":59.8173639935,"l":57.7782752957,"c":59.1141422161,"v":1415117.379621356,"t":1731765600}
+{"o":59.1141422161,"h":60.6078687851,"l":58.1573032667,"c":59.5464591784,"v":1496498.5554460161,"t":1731769200}
+{"o":59.5464591784,"h":60.3834335366,"l":58.7869491196,"c":59.4744650345,"v":1357927.8536210663,"t":1731772800}
+{"o":59.4744650345,"h":60.2632541737,"l":58.2035592286,"c":59.3170759542,"v":1323270.8108442284,"t":1731776400}
+{"o":59.3170759542,"h":59.8527546587,"l":58.6608047452,"c":59.379102188,"v":1461071.0247236949,"t":1731780000}
+{"o":59.379102188,"h":60.0465618128,"l":58.8179688343,"c":59.5548801258,"v":1225933.0114599096,"t":1731783600}
+{"o":59.5548801258,"h":60.7558635943,"l":58.9553329321,"c":60.143091172,"v":1272653.5585093817,"t":1731787200}
+{"o":60.143091172,"h":60.9359300064,"l":58.8049725239,"c":59.6983396427,"v":1187604.7077016667,"t":1731790800}
+{"o":59.6983396427,"h":60.7384484891,"l":58.3661325754,"c":59.8396236822,"v":1152618.7266602172,"t":1731794400}
+{"o":59.8396236822,"h":60.7748757498,"l":59.1723410931,"c":59.9388732949,"v":1168851.909350649,"t":1731798000}
+{"o":59.9388732949,"h":60.9092650551,"l":58.480180671,"c":60.2110015172,"v":1229209.8517869166,"t":1731801600}
+{"o":60.2110015172,"h":63.3545782666,"l":59.1589482697,"c":61.7417241701,"v":1578407.1054954461,"t":1731805200}
+{"o":61.7417241701,"h":64.4067300224,"l":60.5605684956,"c":63.0991208007,"v":2043419.9841375847,"t":1731808800}
+{"o":63.0991208007,"h":66.0269004793,"l":62.4181502289,"c":64.270496289,"v":1579721.8311365843,"t":1731812400}
+{"o":64.270496289,"h":68.6022869204,"l":59.5161372659,"c":64.7634104384,"v":2034823.3862728649,"t":1731816000}
+{"o":64.7634104384,"h":66.1149098473,"l":61.5062403335,"c":63.0282975913,"v":1553509.7896463561,"t":1731819600}
+{"o":63.0282975913,"h":64.5850963266,"l":60.6621104377,"c":61.8337870833,"v":1456751.546495016,"t":1731823200}
+{"o":61.8337870833,"h":63.2158991952,"l":60.1301861862,"c":61.4703634475,"v":1227201.4784584413,"t":1731826800}
+{"o":61.4703634475,"h":63.5994320535,"l":60.2211956295,"c":61.6171170039,"v":1429582.926504198,"t":1731830400}
+{"o":61.6171170039,"h":63.035740139,"l":60.5434825176,"c":62.4827315125,"v":1403387.7610661737,"t":1731834000}
+{"o":62.4827315125,"h":63.7796890626,"l":61.6917169216,"c":63.2333990103,"v":1489597.3053079287,"t":1731837600}
+{"o":63.2333990103,"h":64.9039698799,"l":60.9046770809,"c":62.7845225822,"v":1530663.8455551127,"t":1731841200}
+{"o":85.9277950452,"h":86.3881342707,"l":84.5454958845,"c":85.9277950452,"v":201342.8923174231,"t":1724644800}
+{"o":85.9277950452,"h":87.1339846353,"l":84.9972878569,"c":85.8293240474,"v":178743.4458716336,"t":1724648400}
+{"o":85.8293240474,"h":87.0982975809,"l":85.0152573812,"c":86.1338653552,"v":312730.6907859324,"t":1724652000}
+{"o":86.1338653552,"h":87.3362030227,"l":84.9075012631,"c":85.6672152036,"v":241081.3625809825,"t":1724655600}
+{"o":85.6672152036,"h":86.5831762999,"l":84.1543340743,"c":84.9497029917,"v":201840.8700603341,"t":1724659200}
+{"o":84.9497029917,"h":86.5675042195,"l":83.3075223795,"c":84.484676278,"v":263608.3629433073,"t":1724662800}
+{"o":84.484676278,"h":85.4696589014,"l":82.3827206947,"c":84.192870329,"v":226676.0350666586,"t":1724666400}
+{"o":84.192870329,"h":84.7484734558,"l":82.5825809247,"c":83.7988060138,"v":238084.6287677172,"t":1724670000}
+{"o":83.7988060138,"h":86.1605002955,"l":82.1818191347,"c":84.6409201833,"v":296608.2404038453,"t":1724673600}
+{"o":84.6409201833,"h":85.7082186452,"l":82.6813642442,"c":84.0524221599,"v":321771.4983759169,"t":1724677200}
+{"o":84.0524221599,"h":86.8234873587,"l":80.6235919479,"c":83.9160494837,"v":628144.549073454,"t":1724680800}
+{"o":83.9160494837,"h":86.2188204032,"l":83.2151960198,"c":85.4917065477,"v":362356.5298499556,"t":1724684400}
+{"o":85.4917065477,"h":86.554754047,"l":84.3303889382,"c":85.6063998901,"v":267327.0445592905,"t":1724688000}
+{"o":85.6063998901,"h":88.3649043332,"l":84.2067784663,"c":87.5135525209,"v":469580.5236156543,"t":1724691600}
+{"o":87.5135525209,"h":89.5226431306,"l":85.1542372728,"c":87.2742597905,"v":453877.897631907,"t":1724695200}
+{"o":87.2742597905,"h":89.2080060196,"l":86.4290225225,"c":88.4862772298,"v":287824.1820618703,"t":1724698800}
+{"o":88.4862772298,"h":89.8589126298,"l":87.0887962662,"c":88.2060994303,"v":304577.9021505172,"t":1724702400}
+{"o":88.2060994303,"h":90.0068954329,"l":86.6624347475,"c":88.1269689538,"v":359703.3522935493,"t":1724706000}
+{"o":88.1269689538,"h":89.262548526,"l":87.4813566289,"c":88.4804288437,"v":265629.9245923416,"t":1724709600}
+{"o":88.4804288437,"h":89.7074523411,"l":87.2847671293,"c":88.8289371081,"v":239186.2856274956,"t":1724713200}
+{"o":88.8289371081,"h":89.4764440304,"l":87.5183141737,"c":88.8410558068,"v":296936.8178408362,"t":1724716800}
+{"o":88.8410558068,"h":89.7320093485,"l":86.8611443882,"c":88.5565450597,"v":259450.2892614623,"t":1724720400}
+{"o":88.5565450597,"h":89.1951496291,"l":87.5523884967,"c":88.4654270535,"v":222876.1793643499,"t":1724724000}
+{"o":88.4654270535,"h":89.3455601254,"l":87.1357824002,"c":87.783594544,"v":184021.7421276582,"t":1724727600}
+{"o":87.783594544,"h":88.7082405962,"l":87.2981589129,"c":88.2165063032,"v":196005.9831847799,"t":1724731200}
+{"o":88.2165063032,"h":88.9838749019,"l":86.9249984682,"c":87.8105602536,"v":228783.3145348121,"t":1724734800}
+{"o":87.8105602536,"h":90.5740969539,"l":86.8245290305,"c":89.4683829798,"v":217242.4633151303,"t":1724738400}
+{"o":89.4683829798,"h":89.9809867913,"l":88.0272233021,"c":88.9577347636,"v":203718.2876265134,"t":1724742000}
+{"o":88.9577347636,"h":90.441242805,"l":87.9751549938,"c":89.2868958102,"v":229319.0148500064,"t":1724745600}
+{"o":89.2868958102,"h":90.7561628794,"l":87.6619451029,"c":89.724187348,"v":227705.9012430392,"t":1724749200}
+{"o":89.724187348,"h":91.9100024403,"l":87.9436857094,"c":89.8389286115,"v":348793.8773386792,"t":1724752800}
+{"o":89.8389286115,"h":91.1080979612,"l":88.5782770576,"c":89.9930097693,"v":199508.0586800718,"t":1724756400}
+{"o":89.9930097693,"h":93.2902314479,"l":88.9943137617,"c":91.6294404322,"v":267115.4771116725,"t":1724760000}
+{"o":91.6294404322,"h":93.3095347526,"l":90.542799341,"c":91.7695145398,"v":365378.6692820969,"t":1724763600}
+{"o":91.7695145398,"h":93.7779295473,"l":88.3260145789,"c":90.1548914332,"v":420388.8384040934,"t":1724767200}
+{"o":90.1548914332,"h":91.5494005369,"l":88.8445591721,"c":90.2526967243,"v":332161.0922364415,"t":1724770800}
+{"o":90.2526967243,"h":92.0899475001,"l":88.5681866623,"c":90.2088455033,"v":328533.8146282505,"t":1724774400}
+{"o":90.2088455033,"h":91.4767722196,"l":89.216942335,"c":90.1806326664,"v":205163.4185313783,"t":1724778000}
+{"o":90.1806326664,"h":91.1202888084,"l":89.0785094058,"c":90.4544887645,"v":267756.4439307522,"t":1724781600}
+{"o":90.4544887645,"h":92.2538393343,"l":89.530998047,"c":91.792977525,"v":216139.4573771671,"t":1724785200}
+{"o":91.792977525,"h":92.9409797307,"l":91.1607173081,"c":92.3157294883,"v":188421.0671885833,"t":1724788800}
+{"o":92.3157294883,"h":96.6217071673,"l":88.1760449488,"c":92.0276061001,"v":664117.174399202,"t":1724792400}
+{"o":92.0276061001,"h":96.1070212318,"l":88.7015192787,"c":94.0989696834,"v":932371.2147016388,"t":1724796000}
+{"o":94.0989696834,"h":95.4565238803,"l":92.2346471595,"c":93.3351969839,"v":310878.5023381708,"t":1724799600}
+{"o":93.3351969839,"h":95.7555632687,"l":92.3845226469,"c":94.4019054086,"v":295602.4812391739,"t":1724803200}
+{"o":94.4019054086,"h":96.8865147696,"l":92.7854905022,"c":93.9843889848,"v":261578.7066659431,"t":1724806800}
+{"o":93.9843889848,"h":95.6326250409,"l":93.1128013606,"c":94.9389023102,"v":250883.4116256402,"t":1724810400}
+{"o":94.9389023102,"h":96.0499467319,"l":91.9668602167,"c":93.1085963169,"v":306897.3972948898,"t":1724814000}
+{"o":93.1085963169,"h":94.0831502963,"l":92.0775432366,"c":93.0704478542,"v":199389.9117685769,"t":1724817600}
+{"o":93.0704478542,"h":94.8420037847,"l":92.2832552735,"c":93.8171639748,"v":251988.2978858013,"t":1724821200}
+{"o":93.8171639748,"h":94.1877618762,"l":92.8331742654,"c":93.1965664261,"v":159661.0456879042,"t":1724824800}
+{"o":93.1965664261,"h":95.1592430674,"l":90.1723507451,"c":92.5791387018,"v":344911.4413704812,"t":1724828400}
+{"o":92.5791387018,"h":94.751006013,"l":89.9883448672,"c":91.8021113778,"v":323763.4862671291,"t":1724832000}
+{"o":91.8021113778,"h":94.0848262699,"l":87.3993294401,"c":89.3601484665,"v":279487.0337600039,"t":1724835600}
+{"o":89.3601484665,"h":92.4419630792,"l":88.5244109725,"c":91.5459951021,"v":285381.4247193256,"t":1724839200}
+{"o":91.5459951021,"h":92.3982951643,"l":89.9879863787,"c":91.463765404,"v":212937.6854868765,"t":1724842800}
+{"o":91.463765404,"h":92.6224152031,"l":89.9755888132,"c":91.7391371065,"v":242828.0593508127,"t":1724846400}
+{"o":91.7391371065,"h":94.1791409192,"l":89.7123255546,"c":92.2755755787,"v":317933.904146669,"t":1724850000}
+{"o":92.2755755787,"h":94.4117547938,"l":89.9113798391,"c":91.7940081925,"v":419665.2784581839,"t":1724853600}
+{"o":91.7940081925,"h":93.8719511428,"l":90.1758740809,"c":92.341553063,"v":415733.1836576694,"t":1724857200}
+{"o":92.341553063,"h":97.2614863663,"l":89.7852887871,"c":91.8547502765,"v":656636.9058393226,"t":1724860800}
+{"o":91.8547502765,"h":93.8541023642,"l":90.7825117991,"c":92.908338718,"v":328601.2052796587,"t":1724864400}
+{"o":92.908338718,"h":94.8216440205,"l":88.1612992657,"c":89.9194020932,"v":286459.6541805344,"t":1724868000}
+{"o":89.9194020932,"h":92.7484999772,"l":88.9652974073,"c":91.8502394633,"v":389798.7326316854,"t":1724871600}
+{"o":91.8502394633,"h":93.2197295549,"l":88.6878675294,"c":90.5048103829,"v":478550.0731387372,"t":1724875200}
+{"o":90.5048103829,"h":92.1973487531,"l":89.4731968478,"c":90.8079534764,"v":302452.5828294641,"t":1724878800}
+{"o":90.8079534764,"h":92.6753578192,"l":89.6423165035,"c":91.0983330632,"v":304958.2506565077,"t":1724882400}
+{"o":91.0983330632,"h":92.1396193896,"l":89.5546516496,"c":90.8588992121,"v":185244.9282334874,"t":1724886000}
+{"o":90.8588992121,"h":92.1098912602,"l":89.8675426233,"c":90.7873943256,"v":241055.9668401738,"t":1724889600}
+{"o":90.7873943256,"h":91.9699564531,"l":89.1236744448,"c":90.9829015749,"v":241781.996538566,"t":1724893200}
+{"o":90.9829015749,"h":92.0628675164,"l":90.0651133622,"c":90.9397868933,"v":179442.9123991026,"t":1724896800}
+{"o":90.9397868933,"h":92.0863706318,"l":90.3440371333,"c":91.0331165324,"v":159876.9723760239,"t":1724900400}
+{"o":91.0331165324,"h":91.9806188719,"l":90.4651060669,"c":91.1957579161,"v":201904.3502704884,"t":1724904000}
+{"o":91.1957579161,"h":91.9473228208,"l":89.5622985874,"c":90.5329990691,"v":204528.7793301389,"t":1724907600}
+{"o":90.5329990691,"h":91.873007843,"l":89.2529733719,"c":90.3994911666,"v":240412.0295976212,"t":1724911200}
+{"o":90.3994911666,"h":91.2396773358,"l":89.7176977415,"c":90.3276185569,"v":141627.5783849967,"t":1724914800}
+{"o":90.3276185569,"h":91.9505859322,"l":89.9461510832,"c":91.6004071099,"v":184976.3052243324,"t":1724918400}
+{"o":91.6004071099,"h":92.2309890007,"l":90.5408868363,"c":91.7054821749,"v":183634.6197412548,"t":1724922000}
+{"o":91.7054821749,"h":92.0539464866,"l":90.3918520699,"c":90.8477877641,"v":163309.1261548036,"t":1724925600}
+{"o":90.8477877641,"h":92.1408107818,"l":88.4329231438,"c":90.1638187601,"v":261520.7737256405,"t":1724929200}
+{"o":90.1638187601,"h":90.7245808411,"l":88.4974055436,"c":89.7487017836,"v":248883.1128355162,"t":1724932800}
+{"o":89.7487017836,"h":91.1517176681,"l":89.0353099974,"c":90.0471048922,"v":272092.760206398,"t":1724936400}
+{"o":90.0471048922,"h":91.0855308026,"l":88.8535525761,"c":90.0961420082,"v":328313.2665932123,"t":1724940000}
+{"o":90.0961420082,"h":91.434500318,"l":85.9740410285,"c":88.1752499791,"v":367270.664500787,"t":1724943600}
+{"o":88.1752499791,"h":91.2638747856,"l":85.3426869683,"c":89.0591594828,"v":337258.0305645209,"t":1724947200}
+{"o":89.0591594828,"h":90.1944068844,"l":88.4290016332,"c":89.1702423913,"v":283220.4648643147,"t":1724950800}
+{"o":89.1702423913,"h":93.9264829141,"l":85.9048604379,"c":90.6104828959,"v":617764.2574366567,"t":1724954400}
+{"o":90.6104828959,"h":92.3087950459,"l":87.9965168872,"c":90.3685159227,"v":465108.4724845126,"t":1724958000}
+{"o":90.3685159227,"h":91.8891006213,"l":88.8363694199,"c":90.5184442751,"v":276333.0195084587,"t":1724961600}
+{"o":90.5184442751,"h":91.0625933248,"l":89.5202685574,"c":90.1206441495,"v":268105.2642229809,"t":1724965200}
+{"o":90.1206441495,"h":92.2044588199,"l":89.3041357896,"c":91.1802441791,"v":280991.1905597745,"t":1724968800}
+{"o":91.1802441791,"h":92.0030079387,"l":90.3760675852,"c":90.9750648568,"v":193126.1043551592,"t":1724972400}
+{"o":90.9750648568,"h":92.4532344095,"l":89.2829834061,"c":90.4017163807,"v":222614.237112982,"t":1724976000}
+{"o":90.4017163807,"h":92.1019500066,"l":89.5101707244,"c":90.8711308706,"v":183617.2585420298,"t":1724979600}
+{"o":90.8711308706,"h":91.6504888888,"l":89.5366651185,"c":90.4761706903,"v":240869.7024170815,"t":1724983200}
+{"o":90.4761706903,"h":91.2398423298,"l":89.7101325399,"c":90.518498823,"v":198061.1974444937,"t":1724986800}
+{"o":90.518498823,"h":91.2735166976,"l":89.4468422922,"c":90.2798911609,"v":191087.7533898417,"t":1724990400}
+{"o":90.2798911609,"h":91.3446537191,"l":88.9549430917,"c":90.3305187297,"v":277367.9070622437,"t":1724994000}
+{"o":90.3305187297,"h":92.464668413,"l":88.8062805209,"c":90.2617444017,"v":200172.2310933843,"t":1724997600}
+{"o":90.2617444017,"h":91.127927496,"l":89.4651236388,"c":90.3685189189,"v":160345.3551327318,"t":1725001200}
+{"o":90.3685189189,"h":91.0149536832,"l":89.4613939524,"c":90.037581744,"v":162279.8267425291,"t":1725004800}
+{"o":90.037581744,"h":90.6722327741,"l":89.5867739678,"c":90.2471167796,"v":170206.6993906202,"t":1725008400}
+{"o":90.2471167796,"h":91.1842680753,"l":89.6596073932,"c":90.6157658499,"v":148517.2774092304,"t":1725012000}
+{"o":90.6157658499,"h":91.4072366828,"l":89.6356738057,"c":90.4208105895,"v":172247.3014001337,"t":1725015600}
+{"o":90.4208105895,"h":91.8094736475,"l":87.8906268678,"c":90.2770697982,"v":356528.733346588,"t":1725019200}
+{"o":90.2770697982,"h":92.6763831815,"l":88.3918778794,"c":90.2245640113,"v":313352.1022233748,"t":1725022800}
+{"o":90.2245640113,"h":94.7500070926,"l":86.5728727275,"c":91.4258404722,"v":476421.5657161726,"t":1725026400}
+{"o":91.4258404722,"h":94.3931495151,"l":88.8791773622,"c":91.9924317503,"v":701521.9853823803,"t":1725030000}
+{"o":91.9924317503,"h":93.5727769009,"l":89.7230005891,"c":91.4975248259,"v":506126.8996001479,"t":1725033600}
+{"o":91.4975248259,"h":92.7816700798,"l":90.0979185693,"c":91.2769119157,"v":273680.7298396445,"t":1725037200}
+{"o":91.2769119157,"h":93.6113450366,"l":86.779401911,"c":88.8812099259,"v":401422.1593776923,"t":1725040800}
+{"o":88.8812099259,"h":90.4228421002,"l":87.8557037411,"c":89.5208230384,"v":288269.6811229417,"t":1725044400}
+{"o":89.5208230384,"h":90.2015993852,"l":88.5796542301,"c":89.2716127106,"v":218564.2994790306,"t":1725048000}
+{"o":89.2716127106,"h":90.1955162556,"l":88.6283034341,"c":89.7004006725,"v":188955.3901568601,"t":1725051600}
+{"o":89.7004006725,"h":90.7692663907,"l":87.509634398,"c":88.4554084383,"v":280877.989382532,"t":1725055200}
+{"o":88.4554084383,"h":89.7537847869,"l":87.9704351896,"c":89.3283061294,"v":223074.3877753684,"t":1725058800}
+{"o":89.3283061294,"h":90.2298493523,"l":87.4050250328,"c":88.5430193729,"v":204963.6777250324,"t":1725062400}
+{"o":88.5430193729,"h":89.2782278562,"l":87.9935365889,"c":88.7898279464,"v":158118.4667990891,"t":1725066000}
+{"o":88.7898279464,"h":89.5732243751,"l":88.1305081842,"c":88.9453897443,"v":165489.6698633517,"t":1725069600}
+{"o":88.9453897443,"h":89.9964142587,"l":88.4577127036,"c":89.3464323918,"v":129181.6749132634,"t":1725073200}
+{"o":89.3464323918,"h":89.840866336,"l":88.8289058935,"c":89.1557164104,"v":98951.3871288486,"t":1725076800}
+{"o":89.1557164104,"h":90.4427671168,"l":88.5026547884,"c":89.8140787386,"v":128294.9643528563,"t":1725080400}
+{"o":89.8140787386,"h":90.4669884295,"l":88.9665088962,"c":89.9747558833,"v":109822.3134480957,"t":1725084000}
+{"o":89.9747558833,"h":90.5791764661,"l":89.1914098676,"c":89.9643335535,"v":110189.0069922142,"t":1725087600}
+{"o":89.9643335535,"h":91.6757562254,"l":88.5813042338,"c":90.3392710349,"v":143315.1150179802,"t":1725091200}
+{"o":90.3392710349,"h":91.0873861798,"l":89.0952415957,"c":90.2403500602,"v":133699.0297880617,"t":1725094800}
+{"o":90.2403500602,"h":91.0107173543,"l":89.3361485359,"c":89.899959502,"v":121575.1286053257,"t":1725098400}
+{"o":89.899959502,"h":90.2880886345,"l":88.8686345909,"c":89.1461752677,"v":102286.8397274385,"t":1725102000}
+{"o":89.1461752677,"h":89.8102506946,"l":87.9614689249,"c":88.8947125732,"v":112389.29514771,"t":1725105600}
+{"o":88.8947125732,"h":90.2434038793,"l":87.9119850783,"c":89.4274979654,"v":194378.2341298984,"t":1725109200}
+{"o":89.4274979654,"h":89.9237273383,"l":87.9315352085,"c":88.8336278854,"v":148160.6944362982,"t":1725112800}
+{"o":88.8336278854,"h":89.6859560278,"l":88.3544521195,"c":89.308089303,"v":124960.3525302911,"t":1725116400}
+{"o":89.308089303,"h":90.626266855,"l":88.6849646465,"c":89.883205905,"v":136173.1117842361,"t":1725120000}
+{"o":89.883205905,"h":90.8320324775,"l":88.6762761007,"c":89.7084482472,"v":184324.8415233045,"t":1725123600}
+{"o":89.7084482472,"h":90.5794866119,"l":88.8416706515,"c":89.7376837891,"v":141310.7761448869,"t":1725127200}
+{"o":89.7376837891,"h":90.1982606075,"l":89.0833256853,"c":89.3973728685,"v":124947.3546962879,"t":1725130800}
+{"o":89.3973728685,"h":90.2391271834,"l":88.9236896991,"c":89.8419966981,"v":145544.7555329695,"t":1725134400}
+{"o":89.8419966981,"h":90.5836576644,"l":88.2601353007,"c":89.0160397212,"v":138845.0904385542,"t":1725138000}
+{"o":89.0160397212,"h":89.7755167566,"l":88.4996621855,"c":89.0649016845,"v":114574.3335907166,"t":1725141600}
+{"o":89.0649016845,"h":89.5536595257,"l":88.409975258,"c":89.1720870938,"v":102323.3010783323,"t":1725145200}
+{"o":89.1720870938,"h":90.0174693617,"l":88.431122398,"c":88.9653642101,"v":136536.2534633812,"t":1725148800}
+{"o":88.9653642101,"h":90.8320047469,"l":87.2855029454,"c":89.3574407979,"v":219603.6189701036,"t":1725152400}
+{"o":89.3574407979,"h":92.1010909064,"l":88.6793913932,"c":89.4974458192,"v":246344.373999916,"t":1725156000}
+{"o":89.4974458192,"h":90.2169430275,"l":88.3509794229,"c":89.1578206289,"v":119618.3164628297,"t":1725159600}
+{"o":89.1578206289,"h":89.9409369074,"l":88.4161880343,"c":89.1122468191,"v":111361.2515855949,"t":1725163200}
+{"o":89.1122468191,"h":91.0967131663,"l":87.1490730486,"c":89.2932481746,"v":211295.6542968984,"t":1725166800}
+{"o":89.2932481746,"h":90.1534878125,"l":88.0787097733,"c":89.2984618721,"v":144869.0024147755,"t":1725170400}
+{"o":89.2984618721,"h":90.2514931893,"l":88.200891674,"c":88.8990493875,"v":168141.8501566252,"t":1725174000}
+{"o":88.8990493875,"h":90.0839743044,"l":87.6798237982,"c":88.9808547547,"v":162912.309172562,"t":1725177600}
+{"o":88.9808547547,"h":89.9836881365,"l":87.9206163547,"c":88.809958,"v":193402.5858656077,"t":1725181200}
+{"o":88.809958,"h":89.9915352338,"l":88.1122544255,"c":89.2456541262,"v":182600.2974237347,"t":1725184800}
+{"o":89.2456541262,"h":90.4816748299,"l":87.8773506617,"c":89.1208974345,"v":175363.4163016657,"t":1725188400}
+{"o":89.1208974345,"h":90.5860526312,"l":88.3963088587,"c":89.6818644519,"v":140097.812390915,"t":1725192000}
+{"o":89.6818644519,"h":91.7586647402,"l":87.8476403632,"c":90.4257430092,"v":218384.1903819178,"t":1725195600}
+{"o":90.4257430092,"h":93.4783877725,"l":89.3520027042,"c":91.8183388998,"v":391449.8589740403,"t":1725199200}
+{"o":91.8183388998,"h":94.0152958874,"l":88.2840162723,"c":90.6551888561,"v":373189.8066979314,"t":1725202800}
+{"o":90.6551888561,"h":92.1703609913,"l":88.9490714163,"c":90.8026505252,"v":233336.6076861095,"t":1725206400}
+{"o":90.8026505252,"h":92.8564967872,"l":89.8015387768,"c":91.844067082,"v":204053.5981137351,"t":1725210000}
+{"o":91.844067082,"h":93.7583989699,"l":88.8363223958,"c":91.1247448911,"v":288482.1693340751,"t":1725213600}
+{"o":91.1247448911,"h":92.2254147079,"l":89.5696633836,"c":91.1898949419,"v":263467.5323078248,"t":1725217200}
+{"o":91.1898949419,"h":92.0326075848,"l":89.7297108768,"c":90.9312277237,"v":356564.4816614072,"t":1725220800}
+{"o":90.9312277237,"h":92.4126596576,"l":89.6173003094,"c":90.9381239156,"v":186902.9904059448,"t":1725224400}
+{"o":90.9381239156,"h":97.4194961553,"l":86.7457051928,"c":92.9874760679,"v":423193.3165275977,"t":1725228000}
+{"o":92.9874760679,"h":94.129574834,"l":90.3864735322,"c":92.0096331347,"v":386787.0555146352,"t":1725231600}
+{"o":92.0096331347,"h":93.9387389527,"l":90.8597397999,"c":92.4129343423,"v":284551.087086445,"t":1725235200}
+{"o":92.4129343423,"h":93.2001501261,"l":90.5635401776,"c":91.5274514006,"v":229222.9095858834,"t":1725238800}
+{"o":91.5274514006,"h":92.8171535769,"l":89.6727221495,"c":91.4178307029,"v":227467.4384804949,"t":1725242400}
+{"o":91.4178307029,"h":92.4855333724,"l":90.7696905615,"c":91.539318979,"v":221636.1129759276,"t":1725246000}
+{"o":91.539318979,"h":93.8993670292,"l":89.1332577904,"c":91.6427596854,"v":304002.550863226,"t":1725249600}
+{"o":91.6427596854,"h":93.4216537266,"l":89.0071293496,"c":90.9267202305,"v":270891.4875732295,"t":1725253200}
+{"o":90.9267202305,"h":92.2342879711,"l":89.9353218175,"c":91.4272940017,"v":175303.8105685173,"t":1725256800}
+{"o":91.4272940017,"h":93.5169282042,"l":89.4142690367,"c":91.5525805369,"v":201888.140068463,"t":1725260400}
+{"o":91.5525805369,"h":93.9580088063,"l":88.8384711543,"c":91.3190636045,"v":303925.8544347477,"t":1725264000}
+{"o":91.3190636045,"h":93.4735685448,"l":88.7259059812,"c":90.8309694078,"v":284082.3857654363,"t":1725267600}
+{"o":90.8309694078,"h":91.759062294,"l":89.0047429467,"c":90.2069730397,"v":297929.3566224714,"t":1725271200}
+{"o":90.2069730397,"h":91.4829998664,"l":88.955762588,"c":90.304658118,"v":187722.9532773389,"t":1725274800}
+{"o":90.304658118,"h":90.9979069584,"l":89.035953345,"c":89.7373112709,"v":179143.2245114598,"t":1725278400}
+{"o":89.7373112709,"h":91.5124494203,"l":88.5653484291,"c":90.0294895457,"v":180743.7613174086,"t":1725282000}
+{"o":90.0294895457,"h":92.6366767457,"l":86.6545304324,"c":89.5413624997,"v":339335.4295929453,"t":1725285600}
+{"o":89.5413624997,"h":90.5565169623,"l":88.7354142333,"c":89.7832500509,"v":245910.2120606502,"t":1725289200}
+{"o":89.7832500509,"h":91.168359751,"l":88.22497698,"c":89.7285258022,"v":227228.7826338094,"t":1725292800}
+{"o":89.7285258022,"h":90.9702773676,"l":86.2801344019,"c":87.3744822646,"v":246984.099324296,"t":1725296400}
+{"o":87.3744822646,"h":89.2036438189,"l":86.1130863714,"c":88.5422457035,"v":202648.3480248898,"t":1725300000}
+{"o":88.5422457035,"h":89.388558409,"l":88.0274253433,"c":88.7360625532,"v":151526.5296159398,"t":1725303600}
+{"o":88.7360625532,"h":90.4841898697,"l":85.9888676347,"c":87.5071540246,"v":268512.4725618073,"t":1725307200}
+{"o":87.5071540246,"h":88.5315774599,"l":86.2763283619,"c":87.4119837923,"v":274015.5960285415,"t":1725310800}
+{"o":87.4119837923,"h":88.2794097594,"l":86.4003299611,"c":87.1984790454,"v":214448.120225904,"t":1725314400}
+{"o":87.1984790454,"h":88.0519199154,"l":86.2803320555,"c":87.5556892428,"v":175443.2451907448,"t":1725318000}
+{"o":87.5556892428,"h":88.7069188648,"l":87.0292675673,"c":87.9142266937,"v":197847.2446550337,"t":1725321600}
+{"o":87.9142266937,"h":88.3341955342,"l":85.8561895017,"c":86.5664158997,"v":212257.4622405466,"t":1725325200}
+{"o":86.5664158997,"h":88.2650890297,"l":81.9083515225,"c":84.4009132274,"v":349831.8499130214,"t":1725328800}
+{"o":84.4009132274,"h":86.0942318547,"l":82.7257533702,"c":85.18217241,"v":225387.1912836342,"t":1725332400}
+{"o":85.18217241,"h":86.3893330276,"l":84.0081479542,"c":85.4911319964,"v":292033.5288525484,"t":1725336000}
+{"o":85.4911319964,"h":86.3939209198,"l":83.9474548129,"c":84.6274639181,"v":183440.486629285,"t":1725339600}
+{"o":84.6274639181,"h":85.8725733792,"l":83.7096631817,"c":84.7960274646,"v":194109.9707138769,"t":1725343200}
+{"o":84.7960274646,"h":85.6300853761,"l":83.5841404093,"c":84.290781716,"v":154301.4333664629,"t":1725346800}
+{"o":84.290781716,"h":85.6658450248,"l":82.8830015985,"c":83.9624343485,"v":238681.3589739147,"t":1725350400}
+{"o":83.9624343485,"h":84.724938005,"l":83.1018683244,"c":84.1517074786,"v":180313.8220939339,"t":1725354000}
+{"o":84.1517074786,"h":85.4058318851,"l":83.5970453518,"c":84.7407323087,"v":161660.9301910314,"t":1725357600}
+{"o":84.7407323087,"h":85.2457868508,"l":83.8307413666,"c":84.3852422274,"v":164365.4058934411,"t":1725361200}
+{"o":84.3852422274,"h":85.3008617139,"l":83.1332984737,"c":84.0154273333,"v":228175.1270744653,"t":1725364800}
+{"o":84.0154273333,"h":87.9165505189,"l":81.4185164594,"c":85.5066706677,"v":396734.5531670057,"t":1725368400}
+{"o":85.5066706677,"h":87.4622973251,"l":84.2946941723,"c":85.4910393422,"v":387104.314523902,"t":1725372000}
+{"o":85.4910393422,"h":87.6604263212,"l":84.3533704412,"c":86.3553384853,"v":340067.6032614152,"t":1725375600}
+{"o":86.3553384853,"h":87.7481545754,"l":85.549988035,"c":87.1034592831,"v":272713.688047125,"t":1725379200}
+{"o":87.1034592831,"h":88.1594136264,"l":85.5476777053,"c":86.5159044763,"v":294176.0765472366,"t":1725382800}
+{"o":86.5159044763,"h":87.6162029276,"l":85.5377126674,"c":86.8442727537,"v":264999.8493369815,"t":1725386400}
+{"o":86.8442727537,"h":87.6612055822,"l":84.1934866102,"c":86.1933177562,"v":296569.3231865728,"t":1725390000}
+{"o":86.1933177562,"h":87.1054336265,"l":85.0157690213,"c":85.8014919943,"v":224466.2674593254,"t":1725393600}
+{"o":85.8014919943,"h":86.6860367255,"l":84.7801383887,"c":85.8227039049,"v":235676.2067839607,"t":1725397200}
+{"o":85.8227039049,"h":86.7095168943,"l":85.1232563609,"c":86.0456454895,"v":150230.8842043442,"t":1725400800}
+{"o":86.0456454895,"h":86.9876203734,"l":84.2493149268,"c":85.5205434224,"v":289048.6112963302,"t":1725404400}
+{"o":85.5205434224,"h":88.6672071316,"l":82.1420305129,"c":86.2628923588,"v":331939.2670049237,"t":1725408000}
+{"o":86.2628923588,"h":90.053784735,"l":82.7932558842,"c":85.9744102065,"v":772107.1621778494,"t":1725411600}
+{"o":85.9744102065,"h":87.2267047896,"l":84.5493356842,"c":85.471286137,"v":236512.5783862387,"t":1725415200}
+{"o":85.471286137,"h":86.0415528705,"l":83.7466390233,"c":84.6356435918,"v":176256.3300342019,"t":1725418800}
+{"o":84.6356435918,"h":85.6581776223,"l":83.7587053586,"c":85.2440661554,"v":160992.2527250842,"t":1725422400}
+{"o":85.2440661554,"h":86.113364303,"l":84.1178830934,"c":84.9727770654,"v":178047.695886945,"t":1725426000}
+{"o":84.9727770654,"h":86.3581970317,"l":82.6034680086,"c":85.8042149116,"v":248020.6951957129,"t":1725429600}
+{"o":85.8042149116,"h":87.9977542332,"l":83.098808206,"c":85.4071866111,"v":427378.527594533,"t":1725433200}
+{"o":85.4071866111,"h":86.4756776608,"l":84.6025587761,"c":85.7324947413,"v":205524.8535832846,"t":1725436800}
+{"o":85.7324947413,"h":87.199973648,"l":85.1881222673,"c":86.2873044765,"v":178461.3411984285,"t":1725440400}
+{"o":86.2873044765,"h":88.4546090911,"l":85.3493968381,"c":87.5061412932,"v":224800.697525446,"t":1725444000}
+{"o":87.5061412932,"h":88.4772647775,"l":86.245798993,"c":86.6165202502,"v":185568.9569270866,"t":1725447600}
+{"o":86.6165202502,"h":87.3858913058,"l":84.2342997668,"c":85.7071099041,"v":261469.6485630382,"t":1725451200}
+{"o":85.7071099041,"h":87.231320389,"l":84.2726102207,"c":85.6100281874,"v":333901.7262350292,"t":1725454800}
+{"o":85.6100281874,"h":89.2032366339,"l":80.4077163454,"c":84.4448670757,"v":591857.2369418791,"t":1725458400}
+{"o":84.4448670757,"h":85.8040355073,"l":81.8684352639,"c":83.7680252688,"v":528838.1024013595,"t":1725462000}
+{"o":83.7680252688,"h":85.199876832,"l":81.06732187,"c":83.310883789,"v":433040.4567183018,"t":1725465600}
+{"o":83.310883789,"h":84.2911260403,"l":82.2643481232,"c":82.939135675,"v":291244.1438508104,"t":1725469200}
+{"o":82.939135675,"h":84.5126777239,"l":82.5155368958,"c":84.1217406586,"v":248200.5149054419,"t":1725472800}
+{"o":84.1217406586,"h":84.6791814665,"l":82.8648713713,"c":83.1975817274,"v":209815.6753764614,"t":1725476400}
+{"o":83.1975817274,"h":84.5160207489,"l":82.7371202259,"c":83.5543076884,"v":209812.9874320368,"t":1725480000}
+{"o":83.5543076884,"h":84.3003106233,"l":82.6740526239,"c":83.299287564,"v":166555.3466406138,"t":1725483600}
+{"o":83.299287564,"h":83.6608286981,"l":81.0014623053,"c":81.7551617142,"v":195530.3144261564,"t":1725487200}
+{"o":81.7551617142,"h":82.5489457942,"l":81.0299424015,"c":81.3781862562,"v":169335.3006663184,"t":1725490800}
+{"o":81.3781862562,"h":83.4859146424,"l":80.9710686752,"c":82.4479128364,"v":185678.3488652094,"t":1725494400}
+{"o":82.4479128364,"h":83.8685316383,"l":81.8170572444,"c":82.9148767503,"v":184929.0377182137,"t":1725498000}
+{"o":82.9148767503,"h":84.4477259473,"l":82.2228225691,"c":83.6803562044,"v":232161.1214004747,"t":1725501600}
+{"o":83.6803562044,"h":85.4673506604,"l":82.5448445814,"c":84.2537797767,"v":276267.5257244815,"t":1725505200}
+{"o":84.2537797767,"h":86.4115477397,"l":82.8103271114,"c":84.3674487427,"v":216115.6374068271,"t":1725508800}
+{"o":84.3674487427,"h":85.1678526378,"l":83.4600587618,"c":83.978490725,"v":207456.4415068786,"t":1725512400}
+{"o":83.978490725,"h":85.2056196646,"l":82.3820444331,"c":83.1504352405,"v":219559.7726306375,"t":1725516000}
+{"o":83.1504352405,"h":83.9892744045,"l":81.804815043,"c":83.1949657855,"v":177757.6969019745,"t":1725519600}
+{"o":83.1949657855,"h":84.4162540868,"l":82.2419368135,"c":83.3723103636,"v":184674.1601660954,"t":1725523200}
+{"o":83.3723103636,"h":84.1404540422,"l":82.5599185131,"c":83.4536664052,"v":175875.4565782938,"t":1725526800}
+{"o":83.4536664052,"h":84.238733111,"l":82.4683614848,"c":83.4220606489,"v":193566.1377675202,"t":1725530400}
+{"o":83.4220606489,"h":84.269700677,"l":82.7424545177,"c":83.9304171402,"v":161342.6396812512,"t":1725534000}
+{"o":83.9304171402,"h":85.4934348094,"l":82.2147227039,"c":83.199229554,"v":335252.2805689762,"t":1725537600}
+{"o":83.199229554,"h":84.6081007244,"l":81.4411206245,"c":83.0837562746,"v":418906.2230959071,"t":1725541200}
+{"o":83.0837562746,"h":86.8189747924,"l":80.8786317574,"c":84.1088086522,"v":500040.5888490643,"t":1725544800}
+{"o":84.1088086522,"h":86.500627892,"l":82.1206933793,"c":84.2874395727,"v":495525.273237341,"t":1725548400}
+{"o":84.2874395727,"h":86.418335458,"l":82.8882644706,"c":84.1651502285,"v":328091.7668309982,"t":1725552000}
+{"o":84.1651502285,"h":85.1299986175,"l":83.1338505685,"c":84.0271649193,"v":294149.2542245902,"t":1725555600}
+{"o":84.0271649193,"h":84.8125724438,"l":83.3531826573,"c":84.1988818351,"v":258925.4594668331,"t":1725559200}
+{"o":84.1988818351,"h":86.8089612753,"l":82.1371790394,"c":85.1197560546,"v":458774.6534261316,"t":1725562800}
+{"o":85.1197560546,"h":85.8363623226,"l":84.1553554073,"c":85.0418030659,"v":211445.6724180126,"t":1725566400}
+{"o":85.0418030659,"h":86.0596931301,"l":83.9574062284,"c":84.8386807025,"v":224888.5414649491,"t":1725570000}
+{"o":84.8386807025,"h":85.8280590157,"l":83.7914491976,"c":84.8003693012,"v":170633.6190557472,"t":1725573600}
+{"o":84.8003693012,"h":85.2503756089,"l":83.8918245383,"c":84.4923569162,"v":157147.0939653934,"t":1725577200}
+{"o":84.4923569162,"h":85.4984348247,"l":83.3583028628,"c":84.3021012505,"v":201391.6076417428,"t":1725580800}
+{"o":84.3021012505,"h":85.8405341339,"l":83.1799117177,"c":84.4820196597,"v":198824.0212513252,"t":1725584400}
+{"o":84.4820196597,"h":85.4278427742,"l":82.9799097444,"c":84.4365373388,"v":208626.9282157581,"t":1725588000}
+{"o":84.4365373388,"h":85.1842075462,"l":83.6690058964,"c":84.6186122114,"v":196644.2428858639,"t":1725591600}
+{"o":84.6186122114,"h":85.767702457,"l":84.0134896972,"c":85.1981457769,"v":176144.466089377,"t":1725595200}
+{"o":85.1981457769,"h":86.117855918,"l":84.3663131869,"c":85.1536455034,"v":177146.6021030113,"t":1725598800}
+{"o":85.1536455034,"h":85.6238742298,"l":84.6169325361,"c":85.0023341302,"v":146594.700971903,"t":1725602400}
+{"o":85.0023341302,"h":87.6320124623,"l":82.4120762488,"c":84.5517396313,"v":320684.6908232508,"t":1725606000}
+{"o":84.5517396313,"h":85.4061621168,"l":83.4242773584,"c":84.698080805,"v":195281.9136681981,"t":1725609600}
+{"o":84.698080805,"h":86.0598843827,"l":83.7213322451,"c":84.8357206635,"v":165099.2195181219,"t":1725613200}
+{"o":84.8357206635,"h":86.0652769354,"l":83.9893243362,"c":85.2786752188,"v":241406.3265738796,"t":1725616800}
+{"o":85.2786752188,"h":85.9381060093,"l":84.6188571838,"c":85.0838494453,"v":224644.6975370821,"t":1725620400}
+{"o":85.0838494453,"h":88.3257571702,"l":80.781292169,"c":83.6324671424,"v":689284.7793380698,"t":1725624000}
+{"o":83.6324671424,"h":87.1662165086,"l":81.3040483686,"c":84.459673244,"v":607588.5099886861,"t":1725627600}
+{"o":84.459673244,"h":86.9931938285,"l":82.5893098064,"c":84.957870745,"v":761289.2009798093,"t":1725631200}
+{"o":84.957870745,"h":86.7847994993,"l":82.6499891015,"c":83.7940083756,"v":647030.122692398,"t":1725634800}
+{"o":83.7940083756,"h":85.4807769777,"l":81.8320155978,"c":83.7676144377,"v":743754.5135983892,"t":1725638400}
+{"o":83.7676144377,"h":85.0806484098,"l":82.010274637,"c":84.0047699838,"v":456469.5035278464,"t":1725642000}
+{"o":84.0047699838,"h":86.508297234,"l":82.6620491858,"c":84.956410286,"v":420597.5819353157,"t":1725645600}
+{"o":84.956410286,"h":86.7898230363,"l":83.4469567475,"c":85.2407938335,"v":513617.0573390015,"t":1725649200}
+{"o":85.2407938335,"h":89.5694954134,"l":81.6311834189,"c":85.9232939261,"v":597033.3878421669,"t":1725652800}
+{"o":85.9232939261,"h":89.1890185045,"l":83.0265314076,"c":85.8791175008,"v":491558.4582058577,"t":1725656400}
+{"o":85.8791175008,"h":87.1177103962,"l":83.8976259903,"c":85.3010294428,"v":223533.7796830661,"t":1725660000}
+{"o":85.3010294428,"h":85.9013047199,"l":82.9224519762,"c":83.9304652624,"v":177450.0308287159,"t":1725663600}
+{"o":83.9304652624,"h":84.6421786078,"l":81.5561456076,"c":82.2391375086,"v":242338.312011453,"t":1725667200}
+{"o":82.2391375086,"h":84.6156311906,"l":81.5555976522,"c":83.7547909118,"v":173551.0454841083,"t":1725670800}
+{"o":83.7547909118,"h":84.8578127041,"l":82.9054958213,"c":83.9027723545,"v":149807.1690845586,"t":1725674400}
+{"o":83.9027723545,"h":84.4308261057,"l":83.4318875134,"c":84.2218477982,"v":132926.5739169037,"t":1725678000}
+{"o":84.2218477982,"h":85.0910126939,"l":83.330373421,"c":84.0443140413,"v":174806.8652781088,"t":1725681600}
+{"o":84.0443140413,"h":85.2825923221,"l":82.9826491302,"c":84.3383282419,"v":208462.4717136263,"t":1725685200}
+{"o":84.3383282419,"h":84.9545391531,"l":83.7068203339,"c":84.1040163812,"v":170702.9589239878,"t":1725688800}
+{"o":84.1040163812,"h":85.8065135631,"l":83.9151205238,"c":84.856519192,"v":188628.1544298278,"t":1725692400}
+{"o":84.856519192,"h":85.5435118966,"l":83.628993544,"c":84.4406176853,"v":155234.7185874184,"t":1725696000}
+{"o":84.4406176853,"h":85.1898867435,"l":83.6093451604,"c":84.8136334443,"v":131144.8527102761,"t":1725699600}
+{"o":84.8136334443,"h":85.0971988285,"l":84.0289801674,"c":84.4237776767,"v":138952.3283851795,"t":1725703200}
+{"o":84.4237776767,"h":85.2022806133,"l":83.7127659747,"c":84.6935097463,"v":131756.5514621427,"t":1725706800}
+{"o":84.6935097463,"h":85.2215361062,"l":83.6877613211,"c":84.2268002225,"v":137788.8125269149,"t":1725710400}
+{"o":84.2268002225,"h":84.9803918568,"l":83.1420731084,"c":84.393445495,"v":197630.7420090898,"t":1725714000}
+{"o":84.393445495,"h":85.1144439554,"l":83.509412004,"c":84.1138134498,"v":189365.4355058092,"t":1725717600}
+{"o":84.1138134498,"h":85.2031696356,"l":83.1778453216,"c":84.3877288876,"v":303554.6714394465,"t":1725721200}
+{"o":84.3877288876,"h":86.6242270015,"l":83.1030255091,"c":85.0544138675,"v":235712.4921376554,"t":1725724800}
+{"o":85.0544138675,"h":87.031967113,"l":84.3460450298,"c":86.0446644997,"v":251874.2328000955,"t":1725728400}
+{"o":86.0446644997,"h":87.2374533748,"l":83.4121965386,"c":85.5822175509,"v":239443.1946342151,"t":1725732000}
+{"o":85.5822175509,"h":86.5326982642,"l":84.5006356246,"c":85.443868794,"v":179235.1429747448,"t":1725735600}
+{"o":85.443868794,"h":86.5972254768,"l":84.6914393253,"c":85.821809525,"v":148698.2624546303,"t":1725739200}
+{"o":85.821809525,"h":86.7531028868,"l":85.214384627,"c":85.9946272132,"v":157688.4233727512,"t":1725742800}
+{"o":85.9946272132,"h":86.9199979149,"l":84.989001377,"c":86.4296928698,"v":140188.3531458019,"t":1725746400}
+{"o":86.4296928698,"h":87.5068066076,"l":85.3207846607,"c":86.3415752418,"v":120628.9644955001,"t":1725750000}
+{"o":86.3415752418,"h":86.9934720193,"l":85.536842512,"c":86.2276300881,"v":145089.4138526942,"t":1725753600}
+{"o":86.2276300881,"h":86.7784871211,"l":85.4292778718,"c":85.7957414761,"v":135864.6104294959,"t":1725757200}
+{"o":85.7957414761,"h":86.2844069877,"l":85.2545576068,"c":85.9340194694,"v":140906.4931004322,"t":1725760800}
+{"o":85.9340194694,"h":86.5615355167,"l":85.1451139202,"c":85.6848243926,"v":114435.3167427023,"t":1725764400}
+{"o":85.6848243926,"h":86.188549927,"l":84.8790070877,"c":85.2907469574,"v":122300.4297936408,"t":1725768000}
+{"o":85.2907469574,"h":86.0469672538,"l":84.8508553503,"c":85.5629307557,"v":151932.864270508,"t":1725771600}
+{"o":85.5629307557,"h":86.0961103191,"l":84.9824844678,"c":85.9257216356,"v":97262.8923331086,"t":1725775200}
+{"o":85.9257216356,"h":87.0742251173,"l":84.200969094,"c":85.409297959,"v":185635.1839738369,"t":1725778800}
+{"o":85.409297959,"h":86.1696347592,"l":84.6852010781,"c":85.1287519752,"v":205235.9073819515,"t":1725782400}
+{"o":85.1287519752,"h":86.0021429836,"l":83.834176439,"c":85.1075257263,"v":229940.4431226352,"t":1725786000}
+{"o":85.1075257263,"h":85.8105626679,"l":84.3359104173,"c":85.0711344964,"v":152555.0913289481,"t":1725789600}
+{"o":85.0711344964,"h":86.2430037244,"l":84.2529404101,"c":85.6887732327,"v":145156.6104756593,"t":1725793200}
+{"o":85.6887732327,"h":86.791685775,"l":84.3869910566,"c":85.6305144058,"v":186226.9689496969,"t":1725796800}
+{"o":85.6305144058,"h":86.3152530801,"l":84.5334285612,"c":85.0388993504,"v":174214.9205708065,"t":1725800400}
+{"o":85.0388993504,"h":85.9915679072,"l":83.9204393847,"c":84.955774597,"v":267760.5385935783,"t":1725804000}
+{"o":84.955774597,"h":86.0368051943,"l":83.9307476771,"c":85.2117448931,"v":413552.1178711893,"t":1725807600}
+{"o":85.2117448931,"h":86.632971427,"l":84.2258974658,"c":85.5230536341,"v":194214.1433530295,"t":1725811200}
+{"o":85.5230536341,"h":86.5756185335,"l":84.3082136706,"c":85.3377000634,"v":177821.7498382688,"t":1725814800}
+{"o":85.3377000634,"h":86.0056148161,"l":84.7594940422,"c":85.5511518356,"v":159974.8077660222,"t":1725818400}
+{"o":85.5511518356,"h":86.0771059923,"l":84.8768402748,"c":85.542324783,"v":125750.155758226,"t":1725822000}
+{"o":85.542324783,"h":85.9742486185,"l":85.0443337179,"c":85.4192335562,"v":113718.6362915734,"t":1725825600}
+{"o":85.4192335562,"h":86.2130108602,"l":83.8208939291,"c":84.5207168035,"v":224806.9103791144,"t":1725829200}
+{"o":84.5207168035,"h":86.3648437269,"l":80.8979966423,"c":83.1392578991,"v":458074.4364602726,"t":1725832800}
+{"o":83.1392578991,"h":84.0660438584,"l":81.7070171648,"c":82.9023106441,"v":186827.9901580557,"t":1725836400}
+{"o":82.9023106441,"h":84.5247862282,"l":81.2771044141,"c":83.2550582291,"v":237711.8027229914,"t":1725840000}
+{"o":83.2550582291,"h":84.2731477975,"l":81.9035588315,"c":83.2328264153,"v":240884.363894411,"t":1725843600}
+{"o":83.2328264153,"h":84.6317828992,"l":82.2902918705,"c":83.708433769,"v":207363.4054712994,"t":1725847200}
+{"o":83.708433769,"h":84.6461578925,"l":82.5286404391,"c":83.9985883632,"v":186432.2339621086,"t":1725850800}
+{"o":83.9985883632,"h":84.5311976713,"l":83.1011115418,"c":83.8038546144,"v":144779.4335337697,"t":1725854400}
+{"o":83.8038546144,"h":84.7914225894,"l":83.1427759924,"c":84.0464393834,"v":147492.2165703296,"t":1725858000}
+{"o":84.0464393834,"h":84.8938524275,"l":83.3678468286,"c":83.9938906439,"v":192948.7364379416,"t":1725861600}
+{"o":83.9938906439,"h":85.0607059921,"l":83.0637222203,"c":84.0001941057,"v":155304.469691406,"t":1725865200}
+{"o":84.0001941057,"h":84.7172471966,"l":82.8311694441,"c":83.5528826423,"v":220094.9876828039,"t":1725868800}
+{"o":83.5528826423,"h":85.365241179,"l":82.4290210713,"c":84.3731902916,"v":217559.3321110111,"t":1725872400}
+{"o":84.3731902916,"h":85.1793504105,"l":83.2577972763,"c":83.9905896294,"v":160050.6662580176,"t":1725876000}
+{"o":83.9905896294,"h":84.5354398239,"l":83.4459413629,"c":84.0687705338,"v":141374.1276354945,"t":1725879600}
+{"o":84.0687705338,"h":84.7328273369,"l":82.9325526349,"c":83.7157533477,"v":218634.2252763072,"t":1725883200}
+{"o":83.7157533477,"h":84.8412800586,"l":82.3925997178,"c":83.5083599304,"v":305371.1500797975,"t":1725886800}
+{"o":83.5083599304,"h":85.9487956569,"l":81.2314330208,"c":83.729056728,"v":393420.4133109785,"t":1725890400}
+{"o":83.729056728,"h":84.7286965026,"l":81.3701984722,"c":82.4437925069,"v":302793.2921680178,"t":1725894000}
+{"o":82.4437925069,"h":86.2947053101,"l":78.8072824067,"c":81.9904965522,"v":597800.1766407893,"t":1725897600}
+{"o":81.9904965522,"h":83.6515709036,"l":81.7158091436,"c":82.2431477682,"v":418424.8881588798,"t":1725901200}
+{"o":82.2431477682,"h":82.8582238845,"l":79.8515439117,"c":81.3855853885,"v":325733.2226680632,"t":1725904800}
+{"o":81.3855853885,"h":82.8303177389,"l":78.8628479799,"c":80.1670847216,"v":302585.4968113154,"t":1725908400}
+{"o":80.1670847216,"h":82.0900265407,"l":79.3495337727,"c":80.7516625438,"v":238238.8899630564,"t":1725912000}
+{"o":80.7516625438,"h":82.1621207051,"l":76.3229054049,"c":79.4007643654,"v":450851.0750149552,"t":1725915600}
+{"o":79.4007643654,"h":81.4889527784,"l":78.5791134879,"c":80.5599646585,"v":264428.5748337018,"t":1725919200}
+{"o":80.5599646585,"h":81.4420125845,"l":79.6786579084,"c":80.8573550775,"v":203292.7272472529,"t":1725922800}
+{"o":80.8573550775,"h":81.8755401939,"l":79.7464692497,"c":80.1209713193,"v":228050.8271902757,"t":1725926400}
+{"o":80.1209713193,"h":80.7242586014,"l":78.8112231676,"c":79.9114908202,"v":170648.3816425484,"t":1725930000}
+{"o":79.9114908202,"h":80.6721953422,"l":79.393605235,"c":80.090269135,"v":142503.3633821438,"t":1725933600}
+{"o":80.090269135,"h":80.9502902491,"l":79.6445157839,"c":80.484458588,"v":164505.4714066435,"t":1725937200}
+{"o":80.484458588,"h":81.268586573,"l":79.6188622405,"c":80.5536256673,"v":139165.1587189773,"t":1725940800}
+{"o":80.5536256673,"h":81.5754461491,"l":78.3733242985,"c":79.3888334711,"v":137031.1351079172,"t":1725944400}
+{"o":79.3888334711,"h":80.4533520719,"l":78.8950537054,"c":79.8345650054,"v":130590.4792469997,"t":1725948000}
+{"o":79.8345650054,"h":80.825152067,"l":77.7498177028,"c":79.2577171335,"v":211931.4582776662,"t":1725951600}
+{"o":79.2577171335,"h":80.4955559546,"l":78.3054424931,"c":79.7683743448,"v":188871.3057701277,"t":1725955200}
+{"o":79.7683743448,"h":80.4222579717,"l":79.0254873584,"c":79.9197327591,"v":140905.4297334446,"t":1725958800}
+{"o":79.9197327591,"h":80.6466426566,"l":79.3222344873,"c":80.3599872571,"v":158212.887044141,"t":1725962400}
+{"o":80.3599872571,"h":80.8469601032,"l":80.0903501058,"c":80.6401129507,"v":143989.5409905726,"t":1725966000}
+{"o":80.6401129507,"h":81.8764754888,"l":79.9181859975,"c":80.7926942268,"v":161867.2566240852,"t":1725969600}
+{"o":80.7926942268,"h":81.4593579364,"l":80.0498632297,"c":80.8710307891,"v":262307.9623229972,"t":1725973200}
+{"o":80.8710307891,"h":82.6715510937,"l":79.7545617233,"c":81.5221332211,"v":416014.9123261567,"t":1725976800}
+{"o":81.5221332211,"h":82.7581756422,"l":79.9316443148,"c":81.4441169162,"v":335025.6301627868,"t":1725980400}
+{"o":81.4441169162,"h":82.981651082,"l":80.6810557879,"c":82.2213879535,"v":272478.8081728939,"t":1725984000}
+{"o":82.2213879535,"h":83.8733494901,"l":80.9032380666,"c":82.018143276,"v":290920.1887632928,"t":1725987600}
+{"o":82.018143276,"h":83.4607628763,"l":80.7282101214,"c":82.5312009187,"v":452325.159942274,"t":1725991200}
+{"o":82.5312009187,"h":83.4286515522,"l":80.546512139,"c":81.8754359993,"v":300495.3610257755,"t":1725994800}
+{"o":81.8754359993,"h":83.6160097775,"l":81.2520271184,"c":82.4599084869,"v":226899.0797622633,"t":1725998400}
+{"o":82.4599084869,"h":82.6882338152,"l":81.5623172105,"c":82.189752421,"v":212761.2550429197,"t":1726002000}
+{"o":82.189752421,"h":82.7835596606,"l":81.5285676405,"c":82.4258923611,"v":183203.9706351627,"t":1726005600}
+{"o":82.4258923611,"h":82.793277745,"l":81.5673139387,"c":82.3921541624,"v":127371.6546466446,"t":1726009200}
+{"o":82.3921541624,"h":83.4122728283,"l":81.8901608469,"c":82.974607959,"v":168429.4148273269,"t":1726012800}
+{"o":82.974607959,"h":85.207953461,"l":81.5661684133,"c":83.1882709484,"v":350636.9981925945,"t":1726016400}
+{"o":83.1882709484,"h":83.8531011316,"l":82.3396587153,"c":83.0121035394,"v":230395.3373639913,"t":1726020000}
+{"o":83.0121035394,"h":83.7387155012,"l":82.4043438909,"c":83.1645408984,"v":183862.0234499697,"t":1726023600}
+{"o":83.1645408984,"h":85.098088868,"l":81.9027977748,"c":83.723676007,"v":253433.7510678228,"t":1726027200}
+{"o":83.723676007,"h":85.0683421871,"l":83.0103096415,"c":84.0143672192,"v":198616.730863292,"t":1726030800}
+{"o":84.0143672192,"h":84.6337628236,"l":82.7685130253,"c":83.71058681,"v":200653.4967744415,"t":1726034400}
+{"o":83.71058681,"h":84.9574884101,"l":83.3786965498,"c":84.3492503165,"v":222606.6338980932,"t":1726038000}
+{"o":84.3492503165,"h":85.2857653798,"l":83.3939578652,"c":84.297292196,"v":232699.851057678,"t":1726041600}
+{"o":84.297292196,"h":84.8975873442,"l":83.6544432575,"c":84.6715473525,"v":176371.2395895969,"t":1726045200}
+{"o":84.6715473525,"h":85.8345886779,"l":83.1341843018,"c":84.9604053307,"v":212215.8923052072,"t":1726048800}
+{"o":84.9604053307,"h":85.7642066231,"l":83.4362231891,"c":84.4971719765,"v":198168.1580729503,"t":1726052400}
+{"o":84.4971719765,"h":86.1639541652,"l":82.9040720719,"c":84.1142533076,"v":437343.3913382379,"t":1726056000}
+{"o":84.1142533076,"h":87.9030644581,"l":81.1391260714,"c":85.1435581821,"v":469500.683231767,"t":1726059600}
+{"o":85.1435581821,"h":86.9112781843,"l":83.3906022053,"c":85.5766548134,"v":418482.1629191647,"t":1726063200}
+{"o":85.5766548134,"h":87.8812552143,"l":83.3280196538,"c":85.3723743574,"v":420611.3106857092,"t":1726066800}
+{"o":85.3723743574,"h":86.4790539742,"l":82.6674336157,"c":84.6067307719,"v":369151.894232168,"t":1726070400}
+{"o":84.6067307719,"h":85.9958802597,"l":83.2430405242,"c":85.2730063375,"v":370802.8983885383,"t":1726074000}
+{"o":85.2730063375,"h":86.4475396085,"l":83.6929312352,"c":85.2259502427,"v":348959.0978488189,"t":1726077600}
+{"o":85.2259502427,"h":86.6668259049,"l":84.7885308375,"c":85.861293388,"v":259495.1670045564,"t":1726081200}
+{"o":85.861293388,"h":86.3543295828,"l":84.9307560311,"c":85.5011122252,"v":178478.2374739196,"t":1726084800}
+{"o":85.5011122252,"h":86.2255590395,"l":84.605061425,"c":85.5908918066,"v":195155.8767896203,"t":1726088400}
+{"o":85.5908918066,"h":86.3790317152,"l":85.3303294594,"c":85.895481685,"v":142207.5669397383,"t":1726092000}
+{"o":85.895481685,"h":86.4254868884,"l":85.4464565775,"c":85.9154092199,"v":136235.57556541,"t":1726095600}
+{"o":85.9154092199,"h":87.1999291999,"l":84.6724558918,"c":85.9953348193,"v":279132.8217027213,"t":1726099200}
+{"o":85.9953348193,"h":86.8110114112,"l":84.5791207045,"c":85.3275482913,"v":199534.191630509,"t":1726102800}
+{"o":85.3275482913,"h":87.2940714777,"l":84.036580497,"c":86.646273952,"v":290602.9410845812,"t":1726106400}
+{"o":86.646273952,"h":87.6657968468,"l":85.7463227559,"c":87.0108973373,"v":218257.6450491501,"t":1726110000}
+{"o":87.0108973373,"h":87.6144298503,"l":85.6555562804,"c":86.7038407359,"v":172942.0614684772,"t":1726113600}
+{"o":86.7038407359,"h":87.1383930978,"l":85.7524078392,"c":86.5934550757,"v":188145.7738826401,"t":1726117200}
+{"o":86.5934550757,"h":88.6057561385,"l":86.0292911294,"c":87.102759873,"v":140877.2275762291,"t":1726120800}
+{"o":87.102759873,"h":87.6350828711,"l":86.3221162267,"c":86.8156638497,"v":190729.8539249298,"t":1726124400}
+{"o":86.8156638497,"h":87.6129802556,"l":86.3784156917,"c":87.1940717066,"v":199870.5235510459,"t":1726128000}
+{"o":87.1940717066,"h":87.6300601112,"l":86.4473982259,"c":86.9361274306,"v":149555.9811559028,"t":1726131600}
+{"o":86.9361274306,"h":87.7427083853,"l":86.3552592101,"c":87.3133741851,"v":155475.9989465339,"t":1726135200}
+{"o":87.3133741851,"h":88.0084944962,"l":86.7095594922,"c":87.4754907633,"v":183626.5663226683,"t":1726138800}
+{"o":87.4754907633,"h":88.9834488909,"l":86.7151962757,"c":87.7975839615,"v":217428.3968575495,"t":1726142400}
+{"o":87.7975839615,"h":88.4154131688,"l":85.851418843,"c":86.7008671359,"v":244075.9338869908,"t":1726146000}
+{"o":86.7008671359,"h":89.2967581528,"l":85.5792294916,"c":87.675787903,"v":332624.2322912511,"t":1726149600}
+{"o":87.675787903,"h":89.4427859329,"l":86.3914711995,"c":87.8895879256,"v":334927.3191461908,"t":1726153200}
+{"o":87.8895879256,"h":88.9570143029,"l":86.8446152899,"c":87.904270338,"v":263569.7573722643,"t":1726156800}
+{"o":87.904270338,"h":89.1129843171,"l":87.2884679999,"c":87.884874602,"v":263495.039782047,"t":1726160400}
+{"o":87.884874602,"h":88.8966897685,"l":87.397782051,"c":88.1661712088,"v":231969.3794504216,"t":1726164000}
+{"o":88.1661712088,"h":88.7230574541,"l":86.6097502903,"c":87.0396164209,"v":215255.3059054115,"t":1726167600}
+{"o":87.0396164209,"h":88.4241045738,"l":86.649913466,"c":87.6841210674,"v":341141.1693413353,"t":1726171200}
+{"o":87.6841210674,"h":88.684102117,"l":86.6103512115,"c":87.4402560331,"v":233512.8173453693,"t":1726174800}
+{"o":87.4402560331,"h":88.6865443448,"l":86.533523267,"c":87.4503366096,"v":181752.5441599523,"t":1726178400}
+{"o":87.4503366096,"h":87.9240412733,"l":86.7685445981,"c":87.2129645161,"v":271277.4963686602,"t":1726182000}
+{"o":87.2129645161,"h":87.4494375347,"l":85.9094647816,"c":86.517261636,"v":205942.5265550921,"t":1726185600}
+{"o":86.517261636,"h":88.050778603,"l":85.7298511549,"c":86.6779778576,"v":172261.0238767859,"t":1726189200}
+{"o":86.6779778576,"h":87.3958014672,"l":86.152857387,"c":87.1888450598,"v":305031.6070637134,"t":1726192800}
+{"o":87.1888450598,"h":87.6269155756,"l":86.4643705699,"c":87.2228187398,"v":216988.1385362249,"t":1726196400}
+{"o":87.2228187398,"h":88.0030114895,"l":86.6859654721,"c":87.4310044494,"v":135614.1314733503,"t":1726200000}
+{"o":87.4310044494,"h":87.8950222707,"l":86.4926216582,"c":87.0870575421,"v":121364.8982238639,"t":1726203600}
+{"o":87.0870575421,"h":87.8485621445,"l":86.4578938517,"c":87.2194425685,"v":108662.4907696084,"t":1726207200}
+{"o":87.2194425685,"h":88.1394654136,"l":86.6211259475,"c":87.5426108246,"v":166688.6325360663,"t":1726210800}
+{"o":87.5426108246,"h":88.3573498422,"l":86.7202678175,"c":87.6274073579,"v":134731.6784194162,"t":1726214400}
+{"o":87.6274073579,"h":88.0658397911,"l":86.6471823517,"c":87.077676517,"v":117495.2072185087,"t":1726218000}
+{"o":87.077676517,"h":87.9018677395,"l":85.8529131065,"c":86.6254176823,"v":186158.8024173953,"t":1726221600}
+{"o":86.6254176823,"h":87.8699361915,"l":85.4936134223,"c":86.7089436978,"v":238407.4290762743,"t":1726225200}
+{"o":86.7089436978,"h":87.9397956093,"l":85.734062148,"c":86.9607753906,"v":306002.3815916363,"t":1726228800}
+{"o":86.9607753906,"h":88.2333645373,"l":86.2940075794,"c":87.1234147476,"v":253606.9941584246,"t":1726232400}
+{"o":87.1234147476,"h":88.3410016551,"l":85.889502952,"c":87.147178987,"v":317845.0742200256,"t":1726236000}
+{"o":87.147178987,"h":89.4076688557,"l":82.8592807128,"c":85.7755833936,"v":497271.2868932154,"t":1726239600}
+{"o":85.7755833936,"h":87.8876454565,"l":84.0770736934,"c":86.4236359403,"v":412954.3567465808,"t":1726243200}
+{"o":86.4236359403,"h":87.2256254827,"l":84.1518112348,"c":85.7502390571,"v":431680.7859865758,"t":1726246800}
+{"o":85.7502390571,"h":86.5672583122,"l":84.3553785706,"c":85.3354039632,"v":363961.6510879403,"t":1726250400}
+{"o":85.3354039632,"h":86.1988436259,"l":84.5982891325,"c":85.8388396698,"v":249605.4223254656,"t":1726254000}
+{"o":85.8388396698,"h":86.3903591299,"l":85.0446121209,"c":85.8717893108,"v":238742.1986372287,"t":1726257600}
+{"o":85.8717893108,"h":86.7811294257,"l":83.9182735049,"c":85.0518978981,"v":289445.4708698008,"t":1726261200}
+{"o":85.0518978981,"h":85.6780951108,"l":83.4479557593,"c":84.44682,"v":219574.6004400766,"t":1726264800}
+{"o":84.44682,"h":85.6606307258,"l":83.7853300184,"c":84.9400415807,"v":159863.1418179718,"t":1726268400}
+{"o":84.9400415807,"h":86.2816625912,"l":84.1164804087,"c":85.4205512651,"v":167058.9142810543,"t":1726272000}
+{"o":85.4205512651,"h":86.0878457847,"l":84.5455656293,"c":85.570657603,"v":167756.0247486947,"t":1726275600}
+{"o":85.570657603,"h":86.205316715,"l":84.8339829774,"c":85.6963151215,"v":153504.2777177598,"t":1726279200}
+{"o":85.6963151215,"h":86.7453181762,"l":84.9568671081,"c":85.5602728279,"v":258734.6243218334,"t":1726282800}
+{"o":85.5602728279,"h":85.7851774638,"l":84.5157547912,"c":85.1227347364,"v":198826.8153864821,"t":1726286400}
+{"o":85.1227347364,"h":86.3995741907,"l":83.939040393,"c":85.54163175,"v":126791.1123483359,"t":1726290000}
+{"o":85.54163175,"h":86.2384628568,"l":84.741259068,"c":85.5748257978,"v":210204.687566551,"t":1726293600}
+{"o":85.5748257978,"h":86.0351690455,"l":85.0135064536,"c":85.4737142857,"v":156725.4208668536,"t":1726297200}
+{"o":85.4737142857,"h":86.386042376,"l":84.6180295813,"c":85.7077524641,"v":157860.105580588,"t":1726300800}
+{"o":85.7077524641,"h":86.3261702774,"l":85.338853643,"c":85.7563988487,"v":193650.3655466883,"t":1726304400}
+{"o":85.7563988487,"h":86.6732934442,"l":85.02361007,"c":86.302597586,"v":126873.159541982,"t":1726308000}
+{"o":86.302597586,"h":87.2747106389,"l":85.8165954497,"c":86.6881467603,"v":154917.2888450786,"t":1726311600}
+{"o":86.6881467603,"h":87.3557582773,"l":85.8937627903,"c":86.6241213099,"v":156860.8645062686,"t":1726315200}
+{"o":86.6241213099,"h":87.0420382022,"l":85.7391501141,"c":86.4380386133,"v":133745.8841003228,"t":1726318800}
+{"o":86.4380386133,"h":87.4605592672,"l":85.8153841499,"c":86.6696084909,"v":205354.3332920098,"t":1726322400}
+{"o":86.6696084909,"h":87.4288685801,"l":85.8915071744,"c":86.8741205541,"v":138816.3714849187,"t":1726326000}
+{"o":86.8741205541,"h":87.4672177297,"l":86.354365514,"c":86.8772449694,"v":158433.7502446096,"t":1726329600}
+{"o":86.8772449694,"h":87.6433330806,"l":86.5262103298,"c":87.1976975125,"v":135780.8304739521,"t":1726333200}
+{"o":87.1976975125,"h":88.4118491017,"l":86.3793897404,"c":87.4766851517,"v":281069.8845752418,"t":1726336800}
+{"o":87.4766851517,"h":87.9696937765,"l":87.1360495111,"c":87.660670525,"v":157849.9677602375,"t":1726340400}
+{"o":87.660670525,"h":88.2324904457,"l":86.9701759055,"c":87.3360718125,"v":140244.2159986218,"t":1726344000}
+{"o":87.3360718125,"h":87.7643197657,"l":87.0608910672,"c":87.4567610691,"v":123887.6939127582,"t":1726347600}
+{"o":87.4567610691,"h":87.831380511,"l":86.9285745691,"c":87.3140187046,"v":118570.4267101809,"t":1726351200}
+{"o":87.3140187046,"h":87.8436767277,"l":87.003012459,"c":87.5472939763,"v":91117.0877350486,"t":1726354800}
+{"o":87.5472939763,"h":88.0727763374,"l":86.5555366261,"c":87.2922838022,"v":120429.7383535318,"t":1726358400}
+{"o":87.2922838022,"h":87.6268634707,"l":86.5309600039,"c":87.1809469137,"v":114895.25992305,"t":1726362000}
+{"o":87.1809469137,"h":87.5192264713,"l":86.3837482966,"c":86.7187316584,"v":106082.2899555712,"t":1726365600}
+{"o":86.7187316584,"h":87.2164022523,"l":86.0441088351,"c":86.8973735944,"v":179818.6978585089,"t":1726369200}
+{"o":86.8973735944,"h":87.3264453032,"l":86.2409036571,"c":86.8846382667,"v":177886.8360099096,"t":1726372800}
+{"o":86.8846382667,"h":87.2512882584,"l":86.0944811413,"c":86.8662652385,"v":119520.3512123508,"t":1726376400}
+{"o":86.8662652385,"h":87.0983205153,"l":86.0476510278,"c":86.3623011038,"v":115085.7144038277,"t":1726380000}
+{"o":86.3623011038,"h":87.0122587842,"l":85.7873562442,"c":86.0051677754,"v":129028.8347209313,"t":1726383600}
+{"o":86.0051677754,"h":86.8470120883,"l":85.5575282804,"c":86.5731965686,"v":120380.1654577664,"t":1726387200}
+{"o":86.5731965686,"h":86.8105524057,"l":85.9548513392,"c":86.5486537724,"v":107395.5927527637,"t":1726390800}
+{"o":86.5486537724,"h":87.357109756,"l":86.0634473707,"c":86.4603944727,"v":127552.0661264978,"t":1726394400}
+{"o":86.4603944727,"h":87.3528735093,"l":85.9603537976,"c":86.6098646952,"v":129296.5078984824,"t":1726398000}
+{"o":86.6098646952,"h":87.2060320806,"l":85.3861257634,"c":85.9685351964,"v":139812.4945283573,"t":1726401600}
+{"o":85.9685351964,"h":86.6457881482,"l":85.1757284993,"c":86.0484795114,"v":185078.7544837756,"t":1726405200}
+{"o":86.0484795114,"h":87.3675913157,"l":85.0908575931,"c":86.291934845,"v":201543.9039750882,"t":1726408800}
+{"o":86.291934845,"h":86.7331657066,"l":85.4526985692,"c":86.0568774071,"v":181680.0890867099,"t":1726412400}
+{"o":86.0568774071,"h":88.2783564578,"l":84.7321964602,"c":86.8606627382,"v":194749.6460990772,"t":1726416000}
+{"o":86.8606627382,"h":87.9161074101,"l":85.8862883472,"c":87.0762977276,"v":245861.3701418894,"t":1726419600}
+{"o":87.0762977276,"h":87.8566737527,"l":85.9689136037,"c":86.7320642484,"v":238923.0353319829,"t":1726423200}
+{"o":86.7320642484,"h":87.4327029514,"l":85.953611508,"c":86.7064048338,"v":159267.2445005095,"t":1726426800}
+{"o":86.7064048338,"h":87.1982213593,"l":86.0939419452,"c":86.9115500878,"v":173305.9597272024,"t":1726430400}
+{"o":86.9115500878,"h":88.4954993021,"l":85.2058884039,"c":87.4225794603,"v":235851.7220119238,"t":1726434000}
+{"o":87.4225794603,"h":88.1063104053,"l":86.590889203,"c":87.2562818861,"v":263279.4607485381,"t":1726437600}
+{"o":87.2562818861,"h":89.1094220411,"l":86.2560823037,"c":87.4809739285,"v":358380.4886476855,"t":1726441200}
+{"o":87.4809739285,"h":88.5092954233,"l":86.9451781887,"c":87.5761863456,"v":250328.2300135151,"t":1726444800}
+{"o":87.5761863456,"h":88.8166068049,"l":86.641849475,"c":87.6362364784,"v":263242.5573614484,"t":1726448400}
+{"o":87.6362364784,"h":88.7119905295,"l":86.59977658,"c":87.8115988593,"v":246638.9255781804,"t":1726452000}
+{"o":87.8115988593,"h":88.6548723478,"l":86.191539633,"c":86.9787540022,"v":173870.374296064,"t":1726455600}
+{"o":86.9787540022,"h":87.5986327241,"l":86.7615062534,"c":87.279323633,"v":167028.2434551456,"t":1726459200}
+{"o":87.279323633,"h":87.8437765991,"l":86.0603936945,"c":86.5635171408,"v":120692.9498848935,"t":1726462800}
+{"o":86.5635171408,"h":87.682422696,"l":85.8691929996,"c":86.9146062498,"v":164128.1711495065,"t":1726466400}
+{"o":86.9146062498,"h":87.5250476565,"l":85.8439069171,"c":86.769606819,"v":160828.2365007734,"t":1726470000}
+{"o":86.769606819,"h":88.0300245814,"l":86.3415334014,"c":87.5015472023,"v":210503.340531968,"t":1726473600}
+{"o":87.5015472023,"h":89.0270445537,"l":86.5693008823,"c":87.6217891374,"v":193292.6003813595,"t":1726477200}
+{"o":87.6217891374,"h":89.1156131783,"l":86.7477079237,"c":87.9913172282,"v":206455.1446307283,"t":1726480800}
+{"o":87.9913172282,"h":88.6383956966,"l":87.6593010282,"c":88.2667546219,"v":153202.5868734833,"t":1726484400}
+{"o":88.2667546219,"h":89.1230818381,"l":87.365764424,"c":88.53469769,"v":199565.8349054621,"t":1726488000}
+{"o":88.53469769,"h":89.61815482,"l":87.6511260686,"c":88.4663046913,"v":261177.7853359559,"t":1726491600}
+{"o":88.4663046913,"h":91.0875995428,"l":86.7476486858,"c":88.1292397463,"v":342762.04087725,"t":1726495200}
+{"o":88.1292397463,"h":89.3844740814,"l":86.8944421192,"c":88.5172002615,"v":272257.7096796842,"t":1726498800}
+{"o":88.5172002615,"h":89.2393060783,"l":87.2822131038,"c":88.0565873316,"v":226695.5116590723,"t":1726502400}
+{"o":88.0565873316,"h":89.7589900548,"l":84.90815182,"c":86.9724678073,"v":398777.359540655,"t":1726506000}
+{"o":86.9724678073,"h":88.3932277636,"l":85.8860277151,"c":87.2582237785,"v":213642.3776397597,"t":1726509600}
+{"o":87.2582237785,"h":88.2798589872,"l":86.514427618,"c":87.691357643,"v":197558.0281360758,"t":1726513200}
+{"o":87.691357643,"h":88.9821605769,"l":86.549123043,"c":87.9761363788,"v":189648.1790076921,"t":1726516800}
+{"o":87.9761363788,"h":89.2097542893,"l":86.8596376735,"c":88.0293736944,"v":181240.0605444126,"t":1726520400}
+{"o":88.0293736944,"h":88.9016269951,"l":87.1894155654,"c":88.0896620722,"v":130640.0107419986,"t":1726524000}
+{"o":88.0896620722,"h":88.9874613078,"l":86.0950915723,"c":87.1801823968,"v":143205.1496871476,"t":1726527600}
+{"o":87.1801823968,"h":88.4544040874,"l":86.1199056102,"c":87.6374775614,"v":171874.2407408855,"t":1726531200}
+{"o":87.6374775614,"h":88.084971943,"l":86.485698909,"c":86.8211041696,"v":176024.2505118261,"t":1726534800}
+{"o":86.8211041696,"h":87.5811213749,"l":85.7317630766,"c":86.4760835474,"v":211914.508280452,"t":1726538400}
+{"o":86.4760835474,"h":87.0093293227,"l":84.9112753272,"c":86.3597806281,"v":136529.0188325139,"t":1726542000}
+{"o":86.3597806281,"h":86.7239335007,"l":85.6841844811,"c":86.4677154912,"v":117626.9156377493,"t":1726545600}
+{"o":86.4677154912,"h":87.5375557559,"l":85.678089028,"c":86.556736958,"v":168165.3408579489,"t":1726549200}
+{"o":86.556736958,"h":87.9430216117,"l":86.135868006,"c":87.4803652002,"v":170387.1225181049,"t":1726552800}
+{"o":87.4803652002,"h":88.0262372296,"l":86.8398611671,"c":87.1298213416,"v":178300.1584873454,"t":1726556400}
+{"o":87.1298213416,"h":87.9596273845,"l":86.7021015577,"c":87.3590586262,"v":148708.7373733557,"t":1726560000}
+{"o":87.3590586262,"h":88.2766006056,"l":86.4425979204,"c":87.1807297468,"v":172136.5607817299,"t":1726563600}
+{"o":87.1807297468,"h":87.725535657,"l":86.0477972864,"c":86.5854332656,"v":194385.8190794266,"t":1726567200}
+{"o":86.5854332656,"h":87.5711754053,"l":85.8781243092,"c":86.5895973985,"v":182562.1202249324,"t":1726570800}
+{"o":86.5895973985,"h":87.352670823,"l":85.7736693596,"c":86.5853432555,"v":200104.7534031752,"t":1726574400}
+{"o":86.5853432555,"h":88.0062663644,"l":85.274921622,"c":86.9496180441,"v":259591.0241771087,"t":1726578000}
+{"o":86.9496180441,"h":89.4760143091,"l":84.1346389432,"c":86.5520296003,"v":533496.8475926628,"t":1726581600}
+{"o":86.5520296003,"h":88.3452118308,"l":83.9986646076,"c":86.4316637838,"v":403459.2337985967,"t":1726585200}
+{"o":86.4316637838,"h":88.6434352483,"l":84.3098121019,"c":86.7355272632,"v":396492.5567521174,"t":1726588800}
+{"o":86.7355272632,"h":87.9448652105,"l":86.0063014803,"c":86.9891594432,"v":274097.504193137,"t":1726592400}
+{"o":86.9891594432,"h":87.7737568811,"l":85.4665032265,"c":86.7779838092,"v":220867.0654095718,"t":1726596000}
+{"o":86.7779838092,"h":88.0891809837,"l":85.3315747123,"c":86.7804954979,"v":262626.5499834783,"t":1726599600}
+{"o":86.7804954979,"h":87.376494391,"l":86.0173840324,"c":86.6324745731,"v":235274.754596961,"t":1726603200}
+{"o":86.6324745731,"h":87.2138983884,"l":85.5972597226,"c":86.0141390412,"v":176031.7632991266,"t":1726606800}
+{"o":86.0141390412,"h":86.9133718192,"l":85.4691624964,"c":86.0204374881,"v":172363.1512523709,"t":1726610400}
+{"o":86.0204374881,"h":86.593858079,"l":85.3974475,"c":85.641414223,"v":153981.0640129454,"t":1726614000}
+{"o":85.641414223,"h":87.10652691,"l":84.638299337,"c":85.4593724851,"v":199114.3924569913,"t":1726617600}
+{"o":85.4593724851,"h":86.2965834825,"l":84.8734686737,"c":85.5944039429,"v":182273.8558090432,"t":1726621200}
+{"o":85.5944039429,"h":86.2174515179,"l":84.7163869411,"c":85.3124124192,"v":156953.7797863383,"t":1726624800}
+{"o":85.3124124192,"h":85.7233438334,"l":84.3218973986,"c":85.0476974333,"v":198515.4870375804,"t":1726628400}
+{"o":85.0476974333,"h":85.8253061157,"l":83.9332404551,"c":85.0801019792,"v":188683.45898218,"t":1726632000}
+{"o":85.0801019792,"h":85.6775398706,"l":84.7644627075,"c":85.2146466516,"v":132508.1143815232,"t":1726635600}
+{"o":85.2146466516,"h":85.9061536414,"l":84.3148283313,"c":85.4861422972,"v":432249.5560864453,"t":1726639200}
+{"o":85.4861422972,"h":85.8551219821,"l":85.0301714278,"c":85.5848353385,"v":219916.6379055518,"t":1726642800}
+{"o":85.5848353385,"h":86.5280894153,"l":85.0480808336,"c":85.9220948667,"v":162009.8183089346,"t":1726646400}
+{"o":85.9220948667,"h":87.6997566159,"l":84.685143123,"c":86.5838918906,"v":215417.1549786046,"t":1726650000}
+{"o":86.5838918906,"h":87.4205949465,"l":85.1823670803,"c":86.094351427,"v":245898.0244750025,"t":1726653600}
+{"o":86.094351427,"h":86.6808815627,"l":85.589252214,"c":86.324374548,"v":156527.1711323459,"t":1726657200}
+{"o":86.324374548,"h":87.0236487875,"l":85.4072578118,"c":86.4289126777,"v":169218.1328662102,"t":1726660800}
+{"o":86.4289126777,"h":88.1919188345,"l":84.8749581011,"c":86.3841974938,"v":232157.5485407336,"t":1726664400}
+{"o":86.3841974938,"h":87.2796071779,"l":85.6228758618,"c":86.3272270448,"v":256174.856608539,"t":1726668000}
+{"o":86.3272270448,"h":87.982787402,"l":85.3053999108,"c":87.1451764907,"v":295017.3605263049,"t":1726671600}
+{"o":87.1451764907,"h":89.13279775,"l":85.8115840128,"c":86.967366992,"v":251788.6877377928,"t":1726675200}
+{"o":86.967366992,"h":88.7290154225,"l":85.2200728683,"c":86.704676885,"v":247171.4682963306,"t":1726678800}
+{"o":86.704676885,"h":89.4752406298,"l":82.9368770179,"c":86.1346079971,"v":993510.9764993534,"t":1726682400}
+{"o":86.1346079971,"h":88.6892775026,"l":84.5636788917,"c":87.0498377485,"v":535892.0569924222,"t":1726686000}
+{"o":87.0498377485,"h":88.7933113866,"l":85.2262012137,"c":86.8836916142,"v":256481.159444409,"t":1726689600}
+{"o":86.8836916142,"h":87.7057689761,"l":85.5189164479,"c":86.714225605,"v":232783.7605334833,"t":1726693200}
+{"o":86.714225605,"h":87.049595802,"l":85.273518451,"c":85.8527405701,"v":201442.2670821541,"t":1726696800}
+{"o":85.8527405701,"h":87.8425260118,"l":80.9337872584,"c":83.0099190438,"v":345527.1565681928,"t":1726700400}
+{"o":83.0099190438,"h":85.2227071375,"l":81.6037724778,"c":83.8655055573,"v":548462.5987034597,"t":1726704000}
+{"o":83.8655055573,"h":85.4287561078,"l":82.6445939845,"c":83.8936018549,"v":323216.0302961641,"t":1726707600}
+{"o":83.8936018549,"h":85.8341868804,"l":82.9568271309,"c":84.6935860585,"v":278775.09025552,"t":1726711200}
+{"o":84.6935860585,"h":85.7274996309,"l":80.8718137109,"c":82.234851628,"v":311620.2038055358,"t":1726714800}
+{"o":82.234851628,"h":84.2083724301,"l":81.8142655401,"c":82.7881234407,"v":239445.4341559461,"t":1726718400}
+{"o":82.7881234407,"h":83.4906789896,"l":81.3207898254,"c":82.6248649441,"v":232125.0225249619,"t":1726722000}
+{"o":82.6248649441,"h":84.1080774284,"l":81.3415627042,"c":82.0747208681,"v":310408.8262425197,"t":1726725600}
+{"o":82.0747208681,"h":82.6489973938,"l":79.8588415325,"c":80.7385185949,"v":275019.5575998524,"t":1726729200}
+{"o":80.7385185949,"h":82.1705058724,"l":79.7833928569,"c":81.691924722,"v":254643.6004329732,"t":1726732800}
+{"o":81.691924722,"h":82.2810028475,"l":80.672058912,"c":81.4722347878,"v":259666.2577653449,"t":1726736400}
+{"o":81.4722347878,"h":82.7756980175,"l":80.9645642543,"c":82.1747463659,"v":283366.4305906915,"t":1726740000}
+{"o":82.1747463659,"h":82.9436085456,"l":79.5448194293,"c":80.4518996473,"v":296504.5081963822,"t":1726743600}
+{"o":80.4518996473,"h":81.8141772479,"l":79.3598342661,"c":80.9547989471,"v":496591.2926453676,"t":1726747200}
+{"o":80.9547989471,"h":82.5427604795,"l":79.6420770047,"c":81.3239755582,"v":384029.2703477412,"t":1726750800}
+{"o":81.3239755582,"h":82.6478318595,"l":80.4347029946,"c":81.7715391817,"v":388409.0319423664,"t":1726754400}
+{"o":81.7715391817,"h":83.3749125527,"l":80.8795655148,"c":82.9897569711,"v":334530.0560778732,"t":1726758000}
+{"o":82.9897569711,"h":83.8093616137,"l":80.1497657021,"c":81.8853562285,"v":400744.8295770093,"t":1726761600}
+{"o":81.8853562285,"h":82.6553378918,"l":80.8315117068,"c":81.4715597675,"v":290006.9059075207,"t":1726765200}
+{"o":81.4715597675,"h":82.2355559355,"l":78.4495628072,"c":79.9122881809,"v":287715.716358386,"t":1726768800}
+{"o":79.9122881809,"h":82.0383713674,"l":79.4473832268,"c":81.2352235734,"v":247078.6545042784,"t":1726772400}
+{"o":81.2352235734,"h":82.0976936609,"l":80.3114343133,"c":81.8977288237,"v":218542.6962845103,"t":1726776000}
+{"o":81.8977288237,"h":83.2146121125,"l":80.5433655681,"c":82.0567197086,"v":218973.8373564253,"t":1726779600}
+{"o":82.0567197086,"h":82.7595313522,"l":80.0172505561,"c":81.0828418168,"v":256071.7755424831,"t":1726783200}
+{"o":81.0828418168,"h":81.516880942,"l":79.400799189,"c":80.4590790224,"v":236375.5192392594,"t":1726786800}
+{"o":80.4590790224,"h":82.1342312498,"l":78.8949056469,"c":81.1512548633,"v":267174.7953040479,"t":1726790400}
+{"o":81.1512548633,"h":82.5309338007,"l":80.2209010688,"c":81.1355896001,"v":225974.2590435936,"t":1726794000}
+{"o":81.1355896001,"h":81.7917135707,"l":79.688317724,"c":80.5532474692,"v":197149.8609919136,"t":1726797600}
+{"o":80.5532474692,"h":82.0473867771,"l":79.0142287712,"c":80.6971634712,"v":255247.502098117,"t":1726801200}
+{"o":80.6971634712,"h":83.4243729577,"l":77.9348387696,"c":80.9880062118,"v":534472.2159187,"t":1726804800}
+{"o":80.9880062118,"h":82.220562798,"l":78.7866205318,"c":79.5258256861,"v":359048.1288982479,"t":1726808400}
+{"o":79.5258256861,"h":82.6565158425,"l":77.5479962213,"c":79.8303561592,"v":408759.0274285384,"t":1726812000}
+{"o":79.8303561592,"h":81.6894619968,"l":78.7052298426,"c":80.7929813016,"v":366784.6640161547,"t":1726815600}
+{"o":80.7929813016,"h":84.4851398802,"l":80.159622061,"c":82.8016572736,"v":579761.0398800228,"t":1726819200}
+{"o":82.8016572736,"h":83.71962859,"l":81.7888350334,"c":83.1590999447,"v":238573.141606812,"t":1726822800}
+{"o":83.1590999447,"h":83.607509346,"l":81.5785914577,"c":82.635679759,"v":248161.074281353,"t":1726826400}
+{"o":82.635679759,"h":84.8667432416,"l":81.7637756531,"c":83.8239807576,"v":278571.1957013346,"t":1726830000}
+{"o":83.8239807576,"h":84.3377818311,"l":82.3184157602,"c":83.6395951526,"v":256980.4353673847,"t":1726833600}
+{"o":83.6395951526,"h":85.6057564908,"l":81.4887312347,"c":82.9300709969,"v":425973.1703595301,"t":1726837200}
+{"o":82.9300709969,"h":85.0587395848,"l":80.9060794096,"c":83.0948836583,"v":418557.722809366,"t":1726840800}
+{"o":83.0948836583,"h":84.2346367886,"l":81.4871352664,"c":82.5298642464,"v":302645.5952811617,"t":1726844400}
+{"o":82.5298642464,"h":83.9240163627,"l":81.6445904677,"c":83.0581121392,"v":263385.5062028056,"t":1726848000}
+{"o":83.0581121392,"h":84.6085298601,"l":81.8103289661,"c":82.9701254756,"v":313608.6139185239,"t":1726851600}
+{"o":82.9701254756,"h":84.0983315094,"l":81.7850177256,"c":82.5935204397,"v":280603.1646580089,"t":1726855200}
+{"o":82.5935204397,"h":83.4169629714,"l":82.0694384157,"c":82.9172687757,"v":216469.533558083,"t":1726858800}
+{"o":82.9172687757,"h":83.4450278085,"l":82.3887497008,"c":82.9717164188,"v":176212.9270634223,"t":1726862400}
+{"o":82.9717164188,"h":84.0549583045,"l":81.3690390067,"c":82.5273576518,"v":232677.7401503889,"t":1726866000}
+{"o":82.5273576518,"h":83.1372955745,"l":82.0972198671,"c":82.5565189206,"v":159089.4673334328,"t":1726869600}
+{"o":82.5565189206,"h":83.1702116604,"l":81.977069544,"c":82.4599313407,"v":180767.9549046926,"t":1726873200}
+{"o":82.4599313407,"h":83.9480151344,"l":81.1316832546,"c":83.2614499738,"v":286994.9944794967,"t":1726876800}
+{"o":83.2614499738,"h":85.0243750915,"l":82.0073692072,"c":83.8349205096,"v":228545.2161299629,"t":1726880400}
+{"o":83.8349205096,"h":84.6543830895,"l":83.408482459,"c":84.1587797403,"v":204232.3213535952,"t":1726884000}
+{"o":84.1587797403,"h":85.326507425,"l":83.4054458401,"c":84.9232577218,"v":187484.9573814929,"t":1726887600}
+{"o":84.9232577218,"h":87.8028177462,"l":83.8480844238,"c":86.4677074186,"v":208809.7696662037,"t":1726891200}
+{"o":86.4677074186,"h":87.1906637392,"l":85.3617923789,"c":86.2997609533,"v":213292.5454453903,"t":1726894800}
+{"o":86.2997609533,"h":87.0460154991,"l":85.0604727101,"c":85.9435536835,"v":162883.6874240669,"t":1726898400}
+{"o":85.9435536835,"h":86.5018059864,"l":84.9225082828,"c":85.4984062048,"v":156672.1965623419,"t":1726902000}
+{"o":85.4984062048,"h":8523.61331806,"l":84.9724827876,"c":85.9972169601,"v":141522.2828707052,"t":1726905600}
+{"o":85.9972169601,"h":86.3737924167,"l":85.0077739066,"c":85.6706800665,"v":151862.3619085297,"t":1726909200}
+{"o":85.6706800665,"h":86.960295094,"l":85.0577245524,"c":86.2887683287,"v":140531.9146534171,"t":1726912800}
+{"o":86.2887683287,"h":86.6666202756,"l":85.5714925767,"c":86.1093638021,"v":147581.129496637,"t":1726916400}
+{"o":86.1093638021,"h":86.4970848484,"l":84.9069648457,"c":85.333933119,"v":124117.1880499788,"t":1726920000}
+{"o":85.333933119,"h":86.8485194834,"l":84.2861852268,"c":85.2989251008,"v":168734.6176184473,"t":1726923600}
+{"o":85.2989251008,"h":86.1253803366,"l":83.6786543754,"c":85.010634265,"v":222932.3178818364,"t":1726927200}
+{"o":85.010634265,"h":86.0187347621,"l":84.0696520795,"c":84.6931602104,"v":213691.679556611,"t":1726930800}
+{"o":84.6931602104,"h":85.3993347287,"l":83.9204142858,"c":84.8204329547,"v":303460.7054913969,"t":1726934400}
+{"o":84.8204329547,"h":85.2838917951,"l":83.5615098413,"c":84.2014903217,"v":204255.1743302244,"t":1726938000}
+{"o":84.2014903217,"h":84.9836251278,"l":83.6736964316,"c":84.2372506595,"v":182793.0825534731,"t":1726941600}
+{"o":84.2372506595,"h":84.9445725533,"l":83.6851783932,"c":84.3028029177,"v":267970.8137848764,"t":1726945200}
+{"o":84.3028029177,"h":84.8769749235,"l":83.9418471698,"c":84.626685055,"v":159827.3886706595,"t":1726948800}
+{"o":84.626685055,"h":85.4317032709,"l":84.3416044269,"c":84.937473996,"v":151622.3506345803,"t":1726952400}
+{"o":84.937473996,"h":85.3623268782,"l":83.9748086702,"c":84.6417998424,"v":129999.6276699187,"t":1726956000}
+{"o":84.6417998424,"h":85.6200734417,"l":83.0834657023,"c":84.1286549658,"v":170434.7524506552,"t":1726959600}
+{"o":84.1286549658,"h":86.0299930278,"l":83.1332171814,"c":84.4484414712,"v":196936.7710134303,"t":1726963200}
+{"o":84.4484414712,"h":85.377481973,"l":83.7372370795,"c":84.5327775817,"v":149641.6209865331,"t":1726966800}
+{"o":84.5327775817,"h":86.0551973844,"l":83.9830721813,"c":85.3082819569,"v":226767.0222896033,"t":1726970400}
+{"o":85.3082819569,"h":85.9266652025,"l":84.7822267705,"c":85.49921579,"v":149503.7688198484,"t":1726974000}
+{"o":85.49921579,"h":86.4012477685,"l":85.1172706711,"c":86.0199447087,"v":154513.5870767329,"t":1726977600}
+{"o":86.0199447087,"h":87.0200535712,"l":85.2421934446,"c":86.0772828909,"v":157522.3047636373,"t":1726981200}
+{"o":86.0772828909,"h":86.3775428813,"l":85.0079277113,"c":85.4329726646,"v":138076.9036440523,"t":1726984800}
+{"o":85.4329726646,"h":86.1062642516,"l":84.8646713971,"c":85.5000425401,"v":117024.1598243802,"t":1726988400}
+{"o":85.5000425401,"h":85.7821616944,"l":84.7211905436,"c":85.0853625047,"v":145264.5691577633,"t":1726992000}
+{"o":85.0853625047,"h":86.6027953503,"l":83.6992101824,"c":84.9846624337,"v":219188.5499591023,"t":1726995600}
+{"o":84.9846624337,"h":85.9975655644,"l":84.1176590111,"c":85.6218742845,"v":162343.667043581,"t":1726999200}
+{"o":85.6218742845,"h":86.5760023614,"l":84.892163508,"c":85.5102579335,"v":167396.3010342932,"t":1727002800}
+{"o":85.5102579335,"h":86.3317838099,"l":84.8825754884,"c":85.604720478,"v":148256.9976332527,"t":1727006400}
+{"o":85.604720478,"h":87.1840803165,"l":84.6207947017,"c":86.1575300213,"v":180627.1869954279,"t":1727010000}
+{"o":86.1575300213,"h":87.4377139492,"l":85.0154294082,"c":86.3249528518,"v":216768.4120656363,"t":1727013600}
+{"o":86.3249528518,"h":86.9643988124,"l":85.5414848822,"c":86.1636116536,"v":189659.4523588106,"t":1727017200}
+{"o":86.1636116536,"h":87.4399885897,"l":84.7522706327,"c":85.722866727,"v":188028.8172013552,"t":1727020800}
+{"o":85.722866727,"h":87.0446681759,"l":84.664344719,"c":85.714214978,"v":217258.0713883371,"t":1727024400}
+{"o":85.714214978,"h":86.8515424219,"l":84.9467430749,"c":86.0509579674,"v":170469.5590933667,"t":1727028000}
+{"o":86.0509579674,"h":87.1631655913,"l":84.8435170439,"c":85.9868221347,"v":173099.7438767911,"t":1727031600}
+{"o":85.9868221347,"h":86.9812386156,"l":85.3244140539,"c":86.2709355009,"v":203193.3004005073,"t":1727035200}
+{"o":86.2709355009,"h":88.4998389248,"l":84.424261681,"c":86.6127926968,"v":227774.7137578554,"t":1727038800}
+{"o":86.6127926968,"h":89.8300001521,"l":82.3266297847,"c":85.0866185848,"v":443604.2067142695,"t":1727042400}
+{"o":85.0866185848,"h":86.4410973606,"l":83.8201530357,"c":85.4665541112,"v":249720.7093634137,"t":1727046000}
+{"o":85.4665541112,"h":87.345496184,"l":80.5713391107,"c":83.9510552644,"v":363786.5718500181,"t":1727049600}
+{"o":83.9510552644,"h":85.3463897995,"l":82.7307799397,"c":83.7529010191,"v":366701.9558842335,"t":1727053200}
+{"o":83.7529010191,"h":85.3652733796,"l":83.2153343514,"c":84.846116738,"v":229042.3209343755,"t":1727056800}
+{"o":84.846116738,"h":86.6203056447,"l":81.8667584315,"c":83.4024875507,"v":361694.4066299315,"t":1727060400}
+{"o":83.4024875507,"h":84.9221485743,"l":82.0910237473,"c":83.8355912272,"v":225971.4686133938,"t":1727064000}
+{"o":83.8355912272,"h":84.9477415691,"l":83.0936669169,"c":84.401302626,"v":207053.6791386901,"t":1727067600}
+{"o":84.401302626,"h":85.9210360544,"l":83.9644297472,"c":85.3261460789,"v":189849.4968465608,"t":1727071200}
+{"o":85.3261460789,"h":86.7711002083,"l":84.1739166871,"c":85.6550268347,"v":260619.9883283095,"t":1727074800}
+{"o":85.6550268347,"h":86.5335717538,"l":84.0857989463,"c":84.9269044803,"v":306850.0567207352,"t":1727078400}
+{"o":84.9269044803,"h":85.7619419218,"l":83.2521048653,"c":83.9264813391,"v":289260.9325213977,"t":1727082000}
+{"o":83.9264813391,"h":85.1466297448,"l":82.9902304082,"c":84.2662685021,"v":257752.2198295562,"t":1727085600}
+{"o":84.2662685021,"h":85.2837303011,"l":83.7560726794,"c":84.5998935349,"v":230592.9579009931,"t":1727089200}
+{"o":84.5998935349,"h":85.6961143234,"l":83.6169907521,"c":84.9131524619,"v":247902.5509685866,"t":1727092800}
+{"o":84.9131524619,"h":85.5828053309,"l":82.9363807451,"c":84.1590354322,"v":322163.4182061571,"t":1727096400}
+{"o":84.1590354322,"h":85.6562648685,"l":81.9607086582,"c":83.6341338657,"v":433467.0809309945,"t":1727100000}
+{"o":83.6341338657,"h":85.4501193026,"l":81.6369030588,"c":82.5606406585,"v":320594.4815774839,"t":1727103600}
+{"o":82.5606406585,"h":84.5864951105,"l":81.3026239209,"c":83.3113357883,"v":364144.5642686766,"t":1727107200}
+{"o":83.3113357883,"h":83.8087034007,"l":81.9598022662,"c":82.5948192882,"v":268969.0269662588,"t":1727110800}
+{"o":82.5948192882,"h":83.1647722622,"l":81.1731882893,"c":82.1656006233,"v":219345.7867523902,"t":1727114400}
+{"o":82.1656006233,"h":82.7983573693,"l":81.227938247,"c":82.1295184812,"v":277145.2179220399,"t":1727118000}
+{"o":82.1295184812,"h":82.6874349051,"l":81.5377433651,"c":82.3760284227,"v":232167.9402287941,"t":1727121600}
+{"o":82.3760284227,"h":83.7445856969,"l":80.9928701897,"c":81.9086046125,"v":487689.0916307833,"t":1727125200}
+{"o":81.9086046125,"h":83.250093627,"l":81.5792052479,"c":83.1762877581,"v":231446.9953544448,"t":1727128800}
+{"o":83.1762877581,"h":83.7257596325,"l":82.1526259665,"c":83.0666840009,"v":201915.6408377808,"t":1727132400}
+{"o":83.0666840009,"h":84.5927459765,"l":80.9282923319,"c":83.8239904391,"v":343941.0741156017,"t":1727136000}
+{"o":83.8239904391,"h":85.2821177662,"l":82.2789382439,"c":84.0563431725,"v":313424.570417855,"t":1727139600}
+{"o":84.0563431725,"h":86.0333710085,"l":80.7361996012,"c":82.6291739553,"v":368276.5522910785,"t":1727143200}
+{"o":82.6291739553,"h":83.584881235,"l":81.3588684843,"c":82.435687162,"v":259692.0571185666,"t":1727146800}
+{"o":82.435687162,"h":84.9491790968,"l":81.4981686864,"c":83.9991954501,"v":232438.3060554551,"t":1727150400}
+{"o":83.9991954501,"h":84.6355884963,"l":82.3773511128,"c":83.0248567696,"v":233087.8931824499,"t":1727154000}
+{"o":83.0248567696,"h":83.7262470615,"l":82.2975168027,"c":82.7049326308,"v":213561.6566788736,"t":1727157600}
+{"o":82.7049326308,"h":83.3302496236,"l":79.5260524078,"c":80.3370205976,"v":229577.0166037941,"t":1727161200}
+{"o":80.3370205976,"h":81.4993624545,"l":76.7363613802,"c":78.7508207336,"v":344157.9205662491,"t":1727164800}
+{"o":78.7508207336,"h":80.0403165888,"l":77.1199288284,"c":78.5503882869,"v":269539.654021175,"t":1727168400}
+{"o":78.5503882869,"h":78.8851666476,"l":76.8501551595,"c":77.5447188704,"v":236457.8320929542,"t":1727172000}
+{"o":77.5447188704,"h":78.1562566874,"l":75.7357365488,"c":76.3447931959,"v":251792.8768569092,"t":1727175600}
+{"o":76.3447931959,"h":77.7218404555,"l":74.6655186507,"c":77.0493011357,"v":300187.1532608921,"t":1727179200}
+{"o":77.0493011357,"h":77.9574672524,"l":74.9740359721,"c":76.1385545472,"v":331132.1228917178,"t":1727182800}
+{"o":76.1385545472,"h":78.4918064619,"l":74.0349243639,"c":76.0680442204,"v":611400.8198724489,"t":1727186400}
+{"o":76.0680442204,"h":76.7454282068,"l":74.9637002059,"c":75.7701059988,"v":307901.5749461979,"t":1727190000}
+{"o":75.7701059988,"h":76.3715472597,"l":74.2536163171,"c":75.3713460266,"v":336565.217925279,"t":1727193600}
+{"o":75.3713460266,"h":76.5243403842,"l":71.2587612974,"c":73.2722437306,"v":459107.3702044719,"t":1727197200}
+{"o":73.2722437306,"h":74.3451709748,"l":72.3315968002,"c":73.2808891125,"v":342956.9671248409,"t":1727200800}
+{"o":73.2808891125,"h":75.2757315053,"l":72.8107700919,"c":74.1083673268,"v":342494.6980122506,"t":1727204400}
+{"o":74.1083673268,"h":75.4578852605,"l":73.4014810477,"c":74.4146002822,"v":505433.0559417877,"t":1727208000}
+{"o":74.4146002822,"h":75.4070702746,"l":74.1416960629,"c":74.8934985247,"v":296826.1472093279,"t":1727211600}
+{"o":74.8934985247,"h":77.5232613816,"l":73.380904415,"c":75.9992737605,"v":560068.3150329224,"t":1727215200}
+{"o":75.9992737605,"h":77.410424865,"l":75.2425469105,"c":76.6885281734,"v":403159.2187412931,"t":1727218800}
+{"o":76.6885281734,"h":78.1598224012,"l":75.6690343349,"c":76.6239,"v":332833.4641598823,"t":1727222400}
+{"o":76.6239,"h":77.6464593071,"l":72.9653498358,"c":75.3187523269,"v":360529.8594213178,"t":1727226000}
+{"o":75.3187523269,"h":75.8661661348,"l":73.0461336473,"c":74.3754563371,"v":328932.2592096272,"t":1727229600}
+{"o":74.3754563371,"h":75.1885590196,"l":72.7034618186,"c":73.8613453576,"v":282089.2439832627,"t":1727233200}
+{"o":73.8613453576,"h":76.2226696053,"l":73.1619338236,"c":75.3308223556,"v":364806.6307171692,"t":1727236800}
+{"o":75.3308223556,"h":76.1424838645,"l":74.3379443841,"c":75.3796351444,"v":304930.3226918795,"t":1727240400}
+{"o":75.3796351444,"h":76.2270801851,"l":74.4863595235,"c":75.694050593,"v":326577.2737712038,"t":1727244000}
+{"o":75.694050593,"h":76.2777604651,"l":74.6947576104,"c":75.9952343305,"v":303468.5614179493,"t":1727247600}
+{"o":75.9952343305,"h":76.5943433504,"l":75.3970772827,"c":76.00639,"v":263801.3760315498,"t":1727251200}
+{"o":76.00639,"h":76.5034725107,"l":74.8579640035,"c":75.95247,"v":234251.6133456321,"t":1727254800}
+{"o":75.95247,"h":76.3208618664,"l":74.8530561134,"c":75.5218748075,"v":304612.00625471,"t":1727258400}
+{"o":75.5218748075,"h":76.3753678588,"l":74.9051193769,"c":75.7903284526,"v":271355.967916473,"t":1727262000}
+{"o":75.7903284526,"h":76.6534534429,"l":74.9846212375,"c":75.921478149,"v":273738.1447116752,"t":1727265600}
+{"o":75.921478149,"h":76.6125566773,"l":74.3993105663,"c":75.6347585265,"v":374773.8168404454,"t":1727269200}
+{"o":75.6347585265,"h":76.2478517034,"l":73.7661651905,"c":74.4823801,"v":717502.1836413302,"t":1727272800}
+{"o":74.4823801,"h":76.0369583286,"l":71.9144468734,"c":74.5191593901,"v":510573.0065744256,"t":1727276400}
+{"o":74.5191593901,"h":75.750591583,"l":72.4283803011,"c":73.7699953449,"v":542435.6046440329,"t":1727280000}
+{"o":73.7699953449,"h":75.464355846,"l":72.2086856817,"c":73.9750470425,"v":485257.4523724749,"t":1727283600}
+{"o":73.9750470425,"h":74.5762326362,"l":71.4415196876,"c":72.3794439672,"v":366620.6997161565,"t":1727287200}
+{"o":72.3794439672,"h":72.8291045283,"l":70.1136584474,"c":71.5538704914,"v":385071.1675136241,"t":1727290800}
+{"o":71.5538704914,"h":72.0849246417,"l":70.3716917839,"c":71.6225618816,"v":396949.5185274665,"t":1727294400}
+{"o":71.6225618816,"h":72.8934184884,"l":70.4484610786,"c":72.4435897952,"v":357448.4795260096,"t":1727298000}
+{"o":72.4435897952,"h":73.7982899643,"l":71.6517884589,"c":73.0534385797,"v":428967.6340359729,"t":1727301600}
+{"o":73.0534385797,"h":74.3680120938,"l":71.9735651401,"c":73.2761159262,"v":447676.321911485,"t":1727305200}
+{"o":73.2761159262,"h":74.9691388373,"l":71.6120651785,"c":73.8511607685,"v":436162.7863057586,"t":1727308800}
+{"o":73.8511607685,"h":74.8235903654,"l":72.3670982076,"c":73.1614122365,"v":416691.1386899637,"t":1727312400}
+{"o":73.1614122365,"h":73.6256737905,"l":70.6828308762,"c":71.3887514782,"v":453283.1583278814,"t":1727316000}
+{"o":71.3887514782,"h":71.8182743371,"l":70.1393741573,"c":71.0435291175,"v":361433.2154321672,"t":1727319600}
+{"o":71.0435291175,"h":71.912194005,"l":70.5890037279,"c":71.44077902,"v":305016.0432821899,"t":1727323200}
+{"o":71.44077902,"h":72.383657221,"l":68.575626373,"c":69.5919788882,"v":372611.2055867286,"t":1727326800}
+{"o":69.5919788882,"h":70.6736184814,"l":69.0407108229,"c":69.889647624,"v":427462.8452844884,"t":1727330400}
+{"o":69.889647624,"h":70.9317531429,"l":68.6549562183,"c":69.7535460537,"v":356378.7380649479,"t":1727334000}
+{"o":69.7535460537,"h":70.1537912047,"l":68.1787044755,"c":69.300369233,"v":339118.0453943858,"t":1727337600}
+{"o":69.300369233,"h":69.6127753711,"l":67.5492059669,"c":68.8157479726,"v":314386.569863423,"t":1727341200}
+{"o":68.8157479726,"h":70.2621430699,"l":67.4997109631,"c":68.6958681757,"v":375760.664113697,"t":1727344800}
+{"o":68.6958681757,"h":69.1339404444,"l":67.3895042926,"c":68.4577437336,"v":382495.816693144,"t":1727348400}
+{"o":68.4577437336,"h":69.7696834252,"l":67.6825473306,"c":68.5195977612,"v":386225.8382016562,"t":1727352000}
+{"o":68.5195977612,"h":69.8158789751,"l":67.8176608297,"c":68.8447837246,"v":492452.2346562902,"t":1727355600}
+{"o":68.8447837246,"h":70.785810892,"l":66.8084641126,"c":69.6550707094,"v":863570.7516838586,"t":1727359200}
+{"o":69.6550707094,"h":72.0362968548,"l":66.9599748919,"c":69.2493180934,"v":863162.8727609646,"t":1727362800}
+{"o":69.2493180934,"h":70.9319998629,"l":68.2333413498,"c":70.00002,"v":689253.0247007236,"t":1727366400}
+{"o":70.00002,"h":73.3679670261,"l":66.4013344462,"c":70.6144689273,"v":597723.5188509558,"t":1727370000}
+{"o":70.6144689273,"h":71.2992986368,"l":69.6630411823,"c":70.4490096388,"v":474596.8015886923,"t":1727373600}
+{"o":70.4490096388,"h":71.5558014059,"l":69.9002292315,"c":70.8788200995,"v":390281.0335720592,"t":1727377200}
+{"o":70.8788200995,"h":72.0570794232,"l":69.9704725849,"c":71.2969127191,"v":589705.9720006778,"t":1727380800}
+{"o":71.2969127191,"h":72.1857281814,"l":70.6945079329,"c":71.1593901951,"v":447016.7216174508,"t":1727384400}
+{"o":71.1593901951,"h":71.7915632833,"l":70.0872905123,"c":70.8359726156,"v":404425.2945591059,"t":1727388000}
+{"o":70.8359726156,"h":71.9721947107,"l":69.375041435,"c":70.3820467162,"v":417931.029833481,"t":1727391600}
+{"o":70.3820467162,"h":71.2457640094,"l":68.0314285716,"c":69.476384473,"v":488065.6221299553,"t":1727395200}
+{"o":69.476384473,"h":70.6465936854,"l":68.3175156552,"c":69.5507646967,"v":420164.5671344475,"t":1727398800}
+{"o":69.5507646967,"h":71.0883573332,"l":68.7901351994,"c":70.1108191486,"v":423399.234795135,"t":1727402400}
+{"o":70.1108191486,"h":71.3117590155,"l":68.4667194125,"c":69.4626541032,"v":540126.4966041475,"t":1727406000}
+{"o":69.4626541032,"h":70.1403517096,"l":67.7130859875,"c":68.5771339538,"v":496662.8737945142,"t":1727409600}
+{"o":68.5771339538,"h":69.1396750097,"l":66.6962818034,"c":67.486530165,"v":467875.1042523632,"t":1727413200}
+{"o":67.486530165,"h":68.6332645274,"l":66.6019767623,"c":68.0200739282,"v":590546.628551217,"t":1727416800}
+{"o":68.0200739282,"h":69.2852484399,"l":66.71420585,"c":67.8248871001,"v":451743.0178053748,"t":1727420400}
+{"o":67.8248871001,"h":68.7003132875,"l":65.8446359273,"c":66.5178858305,"v":518231.5873607571,"t":1727424000}
+{"o":66.5178858305,"h":67.0366547472,"l":64.9427271239,"c":66.1042827921,"v":500755.213328662,"t":1727427600}
+{"o":66.1042827921,"h":67.9597630454,"l":65.0380034445,"c":66.6872212401,"v":465344.577410055,"t":1727431200}
+{"o":66.6872212401,"h":67.6640507278,"l":66.015036936,"c":66.6581232564,"v":390180.9828505581,"t":1727434800}
+{"o":66.6581232564,"h":68.0551492566,"l":65.5273287539,"c":66.9224673636,"v":544726.1871329282,"t":1727438400}
+{"o":66.9224673636,"h":68.2001669566,"l":66.0410736978,"c":67.2395250385,"v":556243.4643775661,"t":1727442000}
+{"o":67.2395250385,"h":69.1372974288,"l":65.0576259637,"c":68.2987133723,"v":1026316.7560613914,"t":1727445600}
+{"o":68.2987133723,"h":70.3591652175,"l":67.173352655,"c":68.0433222036,"v":917019.1723374588,"t":1727449200}
+{"o":68.0433222036,"h":69.3786053452,"l":67.3805451464,"c":68.3751423493,"v":816525.3762647415,"t":1727452800}
+{"o":68.3751423493,"h":70.6328718586,"l":60.9347903813,"c":69.4288249784,"v":683233.4471152714,"t":1727456400}
+{"o":69.4288249784,"h":70.1552016346,"l":68.8355726276,"c":69.6398400913,"v":559202.8754324021,"t":1727460000}
+{"o":69.6398400913,"h":70.3261526537,"l":68.7084586293,"c":69.6680176642,"v":539234.3791280625,"t":1727463600}
+{"o":69.6680176642,"h":70.2891552249,"l":68.7781906722,"c":69.3925202394,"v":491385.3791924582,"t":1727467200}
+{"o":69.3925202394,"h":69.9112206899,"l":68.3106751319,"c":69.3439139917,"v":446361.6912742486,"t":1727470800}
+{"o":69.3439139917,"h":69.9291170258,"l":68.1561373789,"c":69.1533413914,"v":446330.0268570545,"t":1727474400}
+{"o":69.1533413914,"h":70.0403664093,"l":68.5006349859,"c":69.5459211081,"v":368065.8505713277,"t":1727478000}
+{"o":69.5459211081,"h":69.8235885242,"l":68.3618341017,"c":68.9841911764,"v":362496.386714917,"t":1727481600}
+{"o":68.9841911764,"h":69.6348002525,"l":68.3986906946,"c":68.9971381643,"v":401722.6366860103,"t":1727485200}
+{"o":68.9971381643,"h":69.5503842839,"l":66.1597156208,"c":67.4208211521,"v":493540.9856251774,"t":1727488800}
+{"o":67.4208211521,"h":68.5847015245,"l":66.7143020825,"c":67.8707990425,"v":443593.4983954348,"t":1727492400}
+{"o":67.8707990425,"h":69.0886926434,"l":67.009690479,"c":68.6747520862,"v":321951.8935981558,"t":1727496000}
+{"o":68.6747520862,"h":69.9949423729,"l":68.1362787136,"c":69.5676709656,"v":324502.6814542782,"t":1727499600}
+{"o":69.5676709656,"h":70.8278748308,"l":68.8343350529,"c":69.8266118461,"v":370137.5684801338,"t":1727503200}
+{"o":69.8266118461,"h":70.5041522714,"l":69.2899862175,"c":70.0859392456,"v":340011.1412627475,"t":1727506800}
+{"o":70.0859392456,"h":70.5221968828,"l":68.9450670366,"c":69.0025217344,"v":463339.0928907052,"t":1727510400}
+{"o":69.0025217344,"h":70.7005699047,"l":68.1589914327,"c":68.9414034462,"v":430128.000278142,"t":1727514000}
+{"o":68.9414034462,"h":69.7712403529,"l":67.5784838709,"c":67.9994484146,"v":393698.6311983294,"t":1727517600}
+{"o":67.9994484146,"h":68.6604202882,"l":67.4508443452,"c":67.9831486542,"v":454395.6727607796,"t":1727521200}
+{"o":67.9831486542,"h":69.0081519256,"l":67.4559379057,"c":67.7461939254,"v":426530.7361193915,"t":1727524800}
+{"o":67.7461939254,"h":69.1956086072,"l":67.403967917,"c":69.1037129025,"v":360270.4995033076,"t":1727528400}
+{"o":69.1037129025,"h":69.6020907901,"l":65.9237910207,"c":67.7826835116,"v":442781.5378341247,"t":1727532000}
+{"o":67.7826835116,"h":68.4422315822,"l":67.2934849059,"c":67.9384382256,"v":387781.3405847884,"t":1727535600}
+{"o":67.9384382256,"h":68.5866514349,"l":67.0306374035,"c":67.6348947455,"v":464346.8016902477,"t":1727539200}
+{"o":67.6348947455,"h":68.1393021504,"l":66.566102286,"c":67.8699304778,"v":437607.6712286535,"t":1727542800}
+{"o":67.8699304778,"h":68.0849911879,"l":66.6932822329,"c":67.5520136395,"v":397069.37788292,"t":1727546400}
+{"o":67.5520136395,"h":67.7613568928,"l":67.0855390509,"c":67.1759770553,"v":381474.481415576,"t":1727550000}
+{"o":67.1759770553,"h":68.3660162341,"l":67.0486765757,"c":68.1115276918,"v":329432.2359094072,"t":1727553600}
+{"o":68.1115276918,"h":69.0943460526,"l":66.768403554,"c":67.5461368671,"v":433629.7737538541,"t":1727557200}
+{"o":67.5461368671,"h":67.8196093047,"l":66.565661087,"c":67.1896509991,"v":312082.3434097695,"t":1727560800}
+{"o":67.1896509991,"h":67.5118375007,"l":65.6984807865,"c":66.3304256131,"v":311399.8665866589,"t":1727564400}
+{"o":66.3304256131,"h":68.5758296898,"l":65.9958809278,"c":68.1781350291,"v":486807.1260078779,"t":1727568000}
+{"o":68.1781350291,"h":68.7896189448,"l":65.8996323267,"c":66.8665221707,"v":430595.9354766253,"t":1727571600}
+{"o":66.8665221707,"h":67.3932710631,"l":65.4097692635,"c":66.1152394181,"v":541270.0314680696,"t":1727575200}
+{"o":66.1152394181,"h":66.6831283607,"l":65.534180291,"c":65.8761741993,"v":426408.3754768512,"t":1727578800}
+{"o":65.8761741993,"h":68.1481721402,"l":65.4651843916,"c":67.8488091508,"v":348642.0006131475,"t":1727582400}
+{"o":67.8488091508,"h":68.4796075783,"l":66.2704887276,"c":67.1163977383,"v":364870.7562602127,"t":1727586000}
+{"o":67.1163977383,"h":68.1135754769,"l":66.0563457264,"c":67.6442139047,"v":389088.8385446587,"t":1727589600}
+{"o":67.6442139047,"h":68.2340914303,"l":66.9440612614,"c":67.6543019166,"v":406977.4780127114,"t":1727593200}
+{"o":67.6543019166,"h":68.7844853657,"l":67.3029615871,"c":68.5292401041,"v":385839.9023754366,"t":1727596800}
+{"o":68.5292401041,"h":69.3158293219,"l":67.6953714023,"c":69.0877448915,"v":317595.2942413024,"t":1727600400}
+{"o":69.0877448915,"h":69.6502081681,"l":68.1438845636,"c":69.3881273157,"v":356524.442312691,"t":1727604000}
+{"o":69.3881273157,"h":69.7083688847,"l":67.9842981224,"c":68.3351563402,"v":359366.6750391627,"t":1727607600}
+{"o":68.3351563402,"h":69.4824914019,"l":67.6120228817,"c":68.9970859288,"v":463591.3210052581,"t":1727611200}
+{"o":68.9970859288,"h":69.7659574065,"l":67.633054681,"c":68.478362585,"v":518920.822529764,"t":1727614800}
+{"o":68.478362585,"h":69.6317787806,"l":68.1087595557,"c":69.0062091478,"v":499836.0001109272,"t":1727618400}
+{"o":69.0062091478,"h":69.8675677839,"l":68.351659516,"c":68.750828564,"v":551397.5368138253,"t":1727622000}
+{"o":68.750828564,"h":69.7395355849,"l":68.2855199735,"c":68.6137424514,"v":462901.8065148604,"t":1727625600}
+{"o":68.6137424514,"h":68.9468972529,"l":67.2298660567,"c":68.1360681422,"v":405527.9168561244,"t":1727629200}
+{"o":68.1360681422,"h":68.7842801192,"l":67.7311043701,"c":68.1539839493,"v":353952.6382138729,"t":1727632800}
+{"o":68.1539839493,"h":69.3195942422,"l":64.4650146593,"c":65.0730475852,"v":384952.566208203,"t":1727636400}
+{"o":65.0730475852,"h":6313.381598526,"l":62.2367413193,"c":63.5371190728,"v":635872.3915282675,"t":1727640000}
+{"o":63.5371190728,"h":65.7516150997,"l":61.8121724788,"c":64.573491794,"v":500948.0072878716,"t":1727643600}
+{"o":64.573491794,"h":64.9533952962,"l":62.8837095353,"c":64.0624862946,"v":457613.9592861627,"t":1727647200}
+{"o":64.0624862946,"h":65.3052881232,"l":63.5824653801,"c":64.3894448796,"v":398077.4883124625,"t":1727650800}
+{"o":64.3894448796,"h":66.1794120652,"l":63.3395984256,"c":64.1565936987,"v":578814.3251165543,"t":1727654400}
+{"o":64.1565936987,"h":66.2534079561,"l":63.1916184436,"c":65.1133949057,"v":555417.9676285703,"t":1727658000}
+{"o":65.1133949057,"h":65.662664517,"l":63.8792783417,"c":64.7365238878,"v":565650.1845056691,"t":1727661600}
+{"o":64.7365238878,"h":66.121656947,"l":62.364918654,"c":63.4166888782,"v":480939.2706666883,"t":1727665200}
+{"o":63.4166888782,"h":64.7872342173,"l":62.7146280197,"c":63.93373555,"v":328238.5553641362,"t":1727668800}
+{"o":63.93373555,"h":64.7827061395,"l":62.9236030351,"c":63.6634860495,"v":305213.1170022044,"t":1727672400}
+{"o":63.6634860495,"h":64.6550230898,"l":62.9367084143,"c":64.2227763396,"v":374941.7206056006,"t":1727676000}
+{"o":64.2227763396,"h":65.5231154017,"l":63.7607456756,"c":65.1336278265,"v":336059.6738761549,"t":1727679600}
+{"o":65.1336278265,"h":66.5120062149,"l":64.7765345134,"c":66.1632095842,"v":346586.7285131267,"t":1727683200}
+{"o":66.1632095842,"h":66.6624348489,"l":64.3764807599,"c":65.237680615,"v":481639.3072113661,"t":1727686800}
+{"o":65.237680615,"h":66.3978338394,"l":64.6818637747,"c":65.4863933308,"v":412116.5298431618,"t":1727690400}
+{"o":65.4863933308,"h":66.5034045264,"l":64.3785275192,"c":65.1081171135,"v":387605.6719185915,"t":1727694000}
+{"o":65.1081171135,"h":66.2312060402,"l":63.8221932562,"c":64.6006020361,"v":395319.9612875561,"t":1727697600}
+{"o":64.6006020361,"h":65.2676389218,"l":63.7236099838,"c":64.6338739497,"v":636306.7237160499,"t":1727701200}
+{"o":64.6338739497,"h":65.4010605104,"l":62.7916733108,"c":63.8444393148,"v":554285.2388406061,"t":1727704800}
+{"o":63.8444393148,"h":6515.1441051041,"l":62.6128511499,"c":64.6949796666,"v":502754.0471316053,"t":1727708400}
+{"o":64.6949796666,"h":65.1184803637,"l":62.5985451247,"c":63.7183209376,"v":475226.8089392565,"t":1727712000}
+{"o":63.7183209376,"h":64.3601187908,"l":61.1891549188,"c":62.5059376319,"v":468607.0960985288,"t":1727715600}
+{"o":62.5059376319,"h":63.3685566984,"l":61.3726866621,"c":62.6706760747,"v":520594.6052631464,"t":1727719200}
+{"o":62.6706760747,"h":63.4244757691,"l":61.2773079145,"c":62.1822891042,"v":539672.574611697,"t":1727722800}
+{"o":62.1822891042,"h":64.5722847751,"l":58.7747972954,"c":61.4791788994,"v":633525.5007414937,"t":1727726400}
+{"o":61.4791788994,"h":62.8744392377,"l":60.9844986035,"c":62.0986963614,"v":379428.2187929278,"t":1727730000}
+{"o":62.0986963614,"h":63.2110042251,"l":61.5544450301,"c":62.5354372564,"v":422895.4105244309,"t":1727733600}
+{"o":62.5354372564,"h":63.4148761302,"l":60.9226753053,"c":61.9368509332,"v":528167.3952265327,"t":1727737200}
+{"o":61.9368509332,"h":63.4901613181,"l":60.9921713129,"c":62.063819014,"v":536167.7442532872,"t":1727740800}
+{"o":62.063819014,"h":62.2981299759,"l":60.7912979752,"c":61.6655818757,"v":529461.657493513,"t":1727744400}
+{"o":61.6655818757,"h":62.7416421659,"l":60.8634546274,"c":61.2100404687,"v":402861.6941784842,"t":1727748000}
+{"o":61.2100404687,"h":62.083237463,"l":60.5325230924,"c":61.0747315497,"v":389385.4652557246,"t":1727751600}
+{"o":61.0747315497,"h":62.0411766141,"l":59.9437208802,"c":60.7834029801,"v":444073.0093560931,"t":1727755200}
+{"o":60.7834029801,"h":61.6045328577,"l":60.4115138617,"c":60.741518271,"v":368240.9771929931,"t":1727758800}
+{"o":60.741518271,"h":61.7775987456,"l":60.3776872513,"c":61.1860299663,"v":330893.1804740007,"t":1727762400}
+{"o":61.1860299663,"h":61.6075817555,"l":60.075973286,"c":60.9018713159,"v":348951.8450007353,"t":1727766000}
+{"o":60.9018713159,"h":62.0820523695,"l":60.1397965052,"c":61.7469504199,"v":408311.7558463929,"t":1727769600}
+{"o":61.7469504199,"h":62.125740254,"l":60.8562171385,"c":61.4677024174,"v":372288.7135459057,"t":1727773200}
+{"o":61.4677024174,"h":61.720762513,"l":60.3900491112,"c":60.6160852294,"v":401571.0077357867,"t":1727776800}
+{"o":60.6160852294,"h":61.5280232273,"l":60.2200420231,"c":60.7642895056,"v":330374.755406257,"t":1727780400}
+{"o":60.7642895056,"h":61.9596145499,"l":60.1616717598,"c":61.552584749,"v":369488.0302362024,"t":1727784000}
+{"o":61.552584749,"h":63.7205652145,"l":60.1077964872,"c":61.8992355546,"v":732685.4952683776,"t":1727787600}
+{"o":61.8992355546,"h":65.3455816215,"l":59.9627648848,"c":63.6820094697,"v":941298.8209568652,"t":1727791200}
+{"o":63.6820094697,"h":66.6671682084,"l":59.2170600749,"c":62.3763839904,"v":1285415.8956177647,"t":1727794800}
+{"o":62.3763839904,"h":64.5775857044,"l":59.9024680533,"c":62.7961268909,"v":900274.2028306088,"t":1727798400}
+{"o":62.7961268909,"h":68.8084432665,"l":59.4439223115,"c":62.3400784508,"v":1408067.8406910608,"t":1727802000}
+{"o":62.3400784508,"h":65.1029915092,"l":60.9195821752,"c":64.0434860561,"v":729432.4449190674,"t":1727805600}
+{"o":64.0434860561,"h":65.3449697423,"l":61.6496353277,"c":64.0797371238,"v":560839.8255457068,"t":1727809200}
+{"o":64.0797371238,"h":65.9388104031,"l":60.8634864241,"c":63.2641958813,"v":1013849.0764805265,"t":1727812800}
+{"o":63.2641958813,"h":64.8191525409,"l":61.3681282907,"c":63.1593570064,"v":523088.4564037903,"t":1727816400}
+{"o":63.1593570064,"h":65.318163341,"l":62.1111370044,"c":64.0873866377,"v":420851.5969294764,"t":1727820000}
+{"o":64.0873866377,"h":64.5189697678,"l":62.4534076566,"c":63.0253739799,"v":425233.2074882905,"t":1727823600}
+{"o":63.0253739799,"h":64.5555562872,"l":60.5752851754,"c":61.8740981786,"v":507444.1722121454,"t":1727827200}
+{"o":61.8740981786,"h":62.891276683,"l":60.9615024075,"c":62.3967080949,"v":512993.819757227,"t":1727830800}
+{"o":62.3967080949,"h":63.2753117726,"l":60.7676597412,"c":61.7158217332,"v":410709.8955219059,"t":1727834400}
+{"o":61.7158217332,"h":63.0368679516,"l":61.214738497,"c":62.6321574262,"v":389414.0505393405,"t":1727838000}
+{"o":62.6321574262,"h":63.2928252912,"l":61.8779429508,"c":62.1306282439,"v":344584.8047211455,"t":1727841600}
+{"o":62.1306282439,"h":62.5004502671,"l":60.9861553224,"c":61.8766657698,"v":379461.6558907918,"t":1727845200}
+{"o":61.8766657698,"h":63.5003144392,"l":59.772790189,"c":61.0613427417,"v":492432.7707097748,"t":1727848800}
+{"o":61.0613427417,"h":61.8182253196,"l":59.0873265366,"c":60.2288,"v":409098.396324633,"t":1727852400}
+{"o":60.2288,"h":60.7720542238,"l":58.650975658,"c":59.9679301299,"v":423584.8590046134,"t":1727856000}
+{"o":59.9679301299,"h":62.4511138005,"l":58.8718204253,"c":61.2216644527,"v":531768.7779774304,"t":1727859600}
+{"o":61.2216644527,"h":63.197496257,"l":60.6830079781,"c":62.551002415,"v":464297.9186635615,"t":1727863200}
+{"o":62.551002415,"h":64.3827692383,"l":61.7099261979,"c":64.1204332679,"v":480109.8627552761,"t":1727866800}
+{"o":64.1204332679,"h":65.8520551063,"l":62.8148735002,"c":64.6611776941,"v":588582.8454799355,"t":1727870400}
+{"o":64.6611776941,"h":66.822647661,"l":62.4004618744,"c":64.1913017585,"v":677367.1635594112,"t":1727874000}
+{"o":64.1913017585,"h":65.2395311452,"l":62.4372085954,"c":63.8856395363,"v":818027.0286816261,"t":1727877600}
+{"o":63.8856395363,"h":65.49334426,"l":63.1108492627,"c":64.8071926224,"v":681595.9668469803,"t":1727881200}
+{"o":64.8071926224,"h":65.5933824377,"l":62.470123252,"c":64.4496825632,"v":873207.7912906524,"t":1727884800}
+{"o":64.4496825632,"h":65.4180888378,"l":63.5684150248,"c":64.3402601602,"v":887540.380510751,"t":1727888400}
+{"o":64.3402601602,"h":67.9418280127,"l":62.5932298293,"c":66.2016623831,"v":888198.1170414262,"t":1727892000}
+{"o":66.2016623831,"h":68.1095212872,"l":61.503123754,"c":64.3109972281,"v":1194061.5349552198,"t":1727895600}
+{"o":64.3109972281,"h":66.0335236589,"l":61.2221275232,"c":62.6101687987,"v":778767.3189685113,"t":1727899200}
+{"o":62.6101687987,"h":63.934663883,"l":61.5155443728,"c":63.3303136171,"v":455207.3733943683,"t":1727902800}
+{"o":63.3303136171,"h":64.3908612994,"l":62.4128782656,"c":63.6937734677,"v":449652.4366359647,"t":1727906400}
+{"o":63.6937734677,"h":64.4036233389,"l":62.8091075115,"c":63.5519121093,"v":338701.7764595553,"t":1727910000}
+{"o":63.5519121093,"h":64.5067768599,"l":61.135694097,"c":62.4655197935,"v":648783.0906135367,"t":1727913600}
+{"o":62.4655197935,"h":63.1695605534,"l":61.416909702,"c":62.619862054,"v":509160.4704588836,"t":1727917200}
+{"o":62.619862054,"h":63.541084124,"l":61.4783745902,"c":63.2568,"v":417121.9906785153,"t":1727920800}
+{"o":63.2568,"h":64.5358936988,"l":62.9855924861,"c":63.5862,"v":388890.3091377213,"t":1727924400}
+{"o":63.5862,"h":65.6425010978,"l":63.1255666715,"c":65.1500316026,"v":340688.2525948017,"t":1727928000}
+{"o":65.1500316026,"h":66.4940000601,"l":64.420079245,"c":65.7625693887,"v":413149.3359636313,"t":1727931600}
+{"o":65.7625693887,"h":66.846449808,"l":64.4912572885,"c":65.7873086408,"v":373979.461261179,"t":1727935200}
+{"o":65.7873086408,"h":67.5648579222,"l":64.5560064554,"c":66.3954598715,"v":504004.8862455036,"t":1727938800}
+{"o":66.3954598715,"h":68.6779363485,"l":64.2557722801,"c":66.5004378593,"v":663730.5185269745,"t":1727942400}
+{"o":66.5004378593,"h":69.0888656188,"l":63.2242864937,"c":64.4079760892,"v":631235.4092442971,"t":1727946000}
+{"o":64.4079760892,"h":65.3508851976,"l":63.5143932597,"c":64.39690038,"v":399680.3719324669,"t":1727949600}
+{"o":64.39690038,"h":66.5679474913,"l":63.5383178763,"c":65.8077595335,"v":402751.9982126787,"t":1727953200}
+{"o":65.8077595335,"h":66.3020765276,"l":64.2791691894,"c":65.6055974285,"v":552610.9305192791,"t":1727956800}
+{"o":65.6055974285,"h":67.0532482144,"l":63.2496999157,"c":65.1563065594,"v":758821.1356637954,"t":1727960400}
+{"o":65.1563065594,"h":67.3451508609,"l":60.7759130503,"c":65.4028072552,"v":827069.5266078236,"t":1727964000}
+{"o":65.4028072552,"h":68.7257382642,"l":64.004458349,"c":65.8939047675,"v":867010.952267846,"t":1727967600}
+{"o":65.8939047675,"h":69.5378682214,"l":64.5618720907,"c":67.1489052879,"v":692268.2355083632,"t":1727971200}
+{"o":67.1489052879,"h":69.6116322616,"l":64.876339812,"c":66.1411396653,"v":615598.2747506083,"t":1727974800}
+{"o":66.1411396653,"h":67.3476785865,"l":65.4572019408,"c":66.5332067011,"v":538924.4101016237,"t":1727978400}
+{"o":66.5332067011,"h":68.0177184218,"l":64.8393577338,"c":66.0943044182,"v":484737.6028746059,"t":1727982000}
+{"o":66.0943044182,"h":68.507360758,"l":65.0891804673,"c":67.2208338403,"v":401428.0439501082,"t":1727985600}
+{"o":67.2208338403,"h":68.5263729977,"l":66.0615014277,"c":67.2790092007,"v":397003.9424510149,"t":1727989200}
+{"o":67.2790092007,"h":68.34993001,"l":66.4246976028,"c":67.1403446701,"v":339847.5993617777,"t":1727992800}
+{"o":67.1403446701,"h":67.6534821936,"l":65.468194737,"c":67.101070288,"v":349430.0007283666,"t":1727996400}
+{"o":67.101070288,"h":68.5603647206,"l":66.0781918759,"c":67.7876137377,"v":453646.7973700379,"t":1728000000}
+{"o":67.7876137377,"h":69.2929442293,"l":64.0261834518,"c":66.250954385,"v":509662.1262139173,"t":1728003600}
+{"o":66.250954385,"h":67.9147336908,"l":65.7523584732,"c":66.7939240678,"v":388111.9758539078,"t":1728007200}
+{"o":66.7939240678,"h":68.5383868429,"l":66.2271134651,"c":67.5801592958,"v":384291.8663681787,"t":1728010800}
+{"o":67.5801592958,"h":68.3309953165,"l":66.0749028299,"c":67.3159334159,"v":318713.3248509461,"t":1728014400}
+{"o":67.3159334159,"h":68.3583222072,"l":64.960095514,"c":66.3169090326,"v":345109.5409521184,"t":1728018000}
+{"o":66.3169090326,"h":66.8831188178,"l":64.0428513798,"c":64.6280109505,"v":413284.4012090962,"t":1728021600}
+{"o":64.6280109505,"h":65.689849762,"l":63.4093633424,"c":64.9816202253,"v":409636.4124001809,"t":1728025200}
+{"o":64.9816202253,"h":65.8664489012,"l":63.4761837547,"c":64.7992203217,"v":487015.4290694205,"t":1728028800}
+{"o":64.7992203217,"h":65.4264941214,"l":63.5725666788,"c":64.8957222088,"v":414116.9821652915,"t":1728032400}
+{"o":64.8957222088,"h":65.8905285955,"l":63.9968901675,"c":65.3849476131,"v":327338.444280563,"t":1728036000}
+{"o":65.3849476131,"h":65.9130248602,"l":63.5478813401,"c":64.0249606341,"v":311051.1333786368,"t":1728039600}
+{"o":64.0249606341,"h":66.652927413,"l":62.5759849079,"c":63.9129926332,"v":650894.7382768732,"t":1728043200}
+{"o":63.9129926332,"h":65.4937070755,"l":61.2337794301,"c":62.2090876626,"v":815278.27951327,"t":1728046800}
+{"o":62.2090876626,"h":64.5435556435,"l":60.5532539616,"c":62.6184299846,"v":802691.4521997051,"t":1728050400}
+{"o":62.6184299846,"h":63.8724873789,"l":61.1632649403,"c":62.8056444607,"v":686255.7637873057,"t":1728054000}
+{"o":62.8056444607,"h":64.6020548381,"l":61.489600875,"c":63.3769299443,"v":640870.848818279,"t":1728057600}
+{"o":63.3769299443,"h":63.7590753286,"l":61.1261742257,"c":61.804364193,"v":604918.2460296091,"t":1728061200}
+{"o":61.804364193,"h":62.9043572349,"l":60.4981811026,"c":61.6623522261,"v":562619.327349357,"t":1728064800}
+{"o":61.6623522261,"h":62.5796620017,"l":61.1629619357,"c":62.0056342893,"v":463570.6256454465,"t":1728068400}
+{"o":62.0056342893,"h":62.7338288839,"l":60.7967670036,"c":61.238910511,"v":423340.3715001731,"t":1728072000}
+{"o":61.238910511,"h":62.4297712247,"l":60.0177512812,"c":61.7917127564,"v":453515.9089389856,"t":1728075600}
+{"o":61.7917127564,"h":62.8149160313,"l":60.099884556,"c":62.2040152338,"v":398964.7776112069,"t":1728079200}
+{"o":62.2040152338,"h":62.9928363079,"l":61.8202669052,"c":62.5580612878,"v":322541.3203438419,"t":1728082800}
+{"o":62.5580612878,"h":62.9075741385,"l":61.0724439027,"c":61.7078977894,"v":341894.4155661275,"t":1728086400}
+{"o":61.7078977894,"h":62.4388209009,"l":60.7999821105,"c":61.414765952,"v":377573.1009429786,"t":1728090000}
+{"o":61.414765952,"h":62.6491697792,"l":60.3137229424,"c":62.0087519168,"v":429211.2129855541,"t":1728093600}
+{"o":62.0087519168,"h":62.4053500355,"l":60.9269357523,"c":62.0653332962,"v":517547.049101061,"t":1728097200}
+{"o":62.0653332962,"h":62.9492897378,"l":60.8141436158,"c":61.9483460799,"v":497016.3422640046,"t":1728100800}
+{"o":61.9483460799,"h":62.5468062745,"l":59.771703472,"c":60.6824868639,"v":499400.0087463368,"t":1728104400}
+{"o":60.6824868639,"h":61.6454054448,"l":59.7055443452,"c":60.6336966217,"v":430280.6237597153,"t":1728108000}
+{"o":60.6336966217,"h":62.0953205276,"l":60.0340209367,"c":61.7293239229,"v":388379.9809921207,"t":1728111600}
+{"o":61.7293239229,"h":62.3092543104,"l":60.5477492675,"c":61.4309834675,"v":394044.9922847049,"t":1728115200}
+{"o":61.4309834675,"h":61.9773622522,"l":61.1371972717,"c":61.7882204184,"v":315641.4219385593,"t":1728118800}
+{"o":61.7882204184,"h":62.6186240276,"l":60.6999815863,"c":62.0280443507,"v":333058.5947570801,"t":1728122400}
+{"o":62.0280443507,"h":62.2616038172,"l":61.1001466392,"c":61.4514377605,"v":310427.8371426145,"t":1728126000}
+{"o":61.4514377605,"h":61.9719139233,"l":60.7538202521,"c":61.1554371686,"v":359578.3031479719,"t":1728129600}
+{"o":61.1554371686,"h":62.7042736884,"l":60.4677850466,"c":61.9357043545,"v":422603.8863033313,"t":1728133200}
+{"o":61.9357043545,"h":63.6715867032,"l":61.4225380305,"c":62.3871442726,"v":428975.7702561573,"t":1728136800}
+{"o":62.3871442726,"h":62.9404620727,"l":61.8041567488,"c":62.3483569637,"v":307394.8137162175,"t":1728140400}
+{"o":62.3483569637,"h":63.2133135589,"l":61.9430365938,"c":62.7476975231,"v":357745.4833299512,"t":1728144000}
+{"o":62.7476975231,"h":63.089155083,"l":62.2500747583,"c":62.5850414834,"v":358092.6542220323,"t":1728147600}
+{"o":62.5850414834,"h":63.5060894215,"l":61.8395172472,"c":63.1728494945,"v":537881.7364067974,"t":1728151200}
+{"o":63.1728494945,"h":64.1066961486,"l":63.0102049214,"c":63.5430373703,"v":503572.0848301244,"t":1728154800}
+{"o":63.5430373703,"h":64.653775557,"l":63.0162732564,"c":64.06654858,"v":351810.0590905763,"t":1728158400}
+{"o":64.06654858,"h":65.0755384966,"l":62.8330703441,"c":63.7938638867,"v":293348.6187529289,"t":1728162000}
+{"o":63.7938638867,"h":64.5166666021,"l":62.8442493241,"c":63.651964292,"v":316158.7301489881,"t":1728165600}
+{"o":63.651964292,"h":64.0937067725,"l":63.0644547863,"c":63.343440626,"v":337712.2017211915,"t":1728169200}
+{"o":63.343440626,"h":64.0246292574,"l":62.9901896066,"c":63.5128471547,"v":268867.5665764745,"t":1728172800}
+{"o":63.5128471547,"h":64.2262743466,"l":62.1070171744,"c":62.8338078535,"v":356228.7245643827,"t":1728176400}
+{"o":62.8338078535,"h":63.2935512806,"l":62.3241923721,"c":62.9456213025,"v":346160.7153284124,"t":1728180000}
+{"o":62.9456213025,"h":64.3281879901,"l":62.3279251812,"c":63.5805957887,"v":259880.230790621,"t":1728183600}
+{"o":63.5805957887,"h":64.4986633477,"l":62.8730027963,"c":64.064353789,"v":238621.0385566605,"t":1728187200}
+{"o":64.064353789,"h":64.5458561436,"l":63.5314897287,"c":64.2726118207,"v":212903.5609869455,"t":1728190800}
+{"o":64.2726118207,"h":64.6098586731,"l":63.3490355464,"c":64.2638679802,"v":228888.4809187709,"t":1728194400}
+{"o":64.2638679802,"h":64.5285219794,"l":63.7630060772,"c":64.1708750657,"v":231573.158282501,"t":1728198000}
+{"o":64.1708750657,"h":64.8296211279,"l":63.4382781303,"c":64.0802501433,"v":387185.0771688413,"t":1728201600}
+{"o":64.0802501433,"h":64.5484159304,"l":62.6806508743,"c":63.4850019326,"v":307187.5363052845,"t":1728205200}
+{"o":63.4850019326,"h":64.0145050954,"l":63.0320426863,"c":63.6503402452,"v":323567.1061334815,"t":1728208800}
+{"o":63.6503402452,"h":64.2817973439,"l":62.8150291063,"c":63.3189008345,"v":372123.346668551,"t":1728212400}
+{"o":63.3189008345,"h":63.9088270214,"l":62.5679923244,"c":62.9966500984,"v":360717.0228146891,"t":1728216000}
+{"o":62.9966500984,"h":63.4862213172,"l":61.8880466343,"c":62.4336685495,"v":419267.2457591165,"t":1728219600}
+{"o":62.4336685495,"h":63.6019135696,"l":58.935165706,"c":60.1052888279,"v":521975.6387285317,"t":1728223200}
+{"o":60.1052888279,"h":61.4188097769,"l":59.2852189447,"c":60.5103100047,"v":710492.4764961608,"t":1728226800}
+{"o":60.5103100047,"h":60.9306253749,"l":59.1451285506,"c":60.1414016735,"v":597607.7713932175,"t":1728230400}
+{"o":60.1414016735,"h":60.6084049874,"l":59.5343600952,"c":60.2782028577,"v":429390.5608083559,"t":1728234000}
+{"o":60.2782028577,"h":60.6677302623,"l":59.5501412486,"c":59.970465188,"v":408656.7019109172,"t":1728237600}
+{"o":59.970465188,"h":60.4201306149,"l":57.4481825756,"c":59.7729235168,"v":430834.9024347891,"t":1728241200}
+{"o":84.5099665189,"h":86.116578344,"l":84.0310055366,"c":84.5099665189,"v":393308.9919419828,"t":1721044800}
+{"o":84.5099665189,"h":85.919975351,"l":83.0549691502,"c":84.4679573812,"v":452897.5724246032,"t":1721048400}
+{"o":84.4679573812,"h":85.9654539787,"l":83.2655233826,"c":84.1820929138,"v":476818.7803835162,"t":1721052000}
+{"o":84.1820929138,"h":85.4694943368,"l":82.0792791254,"c":83.1945675749,"v":529899.4264585753,"t":1721055600}
+{"o":83.1945675749,"h":85.4075435609,"l":78.9615319281,"c":80.7803771063,"v":656751.4677869147,"t":1721059200}
+{"o":80.7803771063,"h":82.3538475733,"l":78.9400166669,"c":80.7051240566,"v":597471.9503237606,"t":1721062800}
+{"o":80.7051240566,"h":82.4325839626,"l":77.8184742251,"c":79.7803023667,"v":583286.6433498149,"t":1721066400}
+{"o":79.7803023667,"h":80.8973911235,"l":76.9619038703,"c":78.3579796402,"v":691018.3366137628,"t":1721070000}
+{"o":78.3579796402,"h":79.5368774598,"l":75.1509015542,"c":75.8427631293,"v":509256.8310394469,"t":1721073600}
+{"o":75.8427631293,"h":76.6591969495,"l":73.0750508419,"c":74.9536500089,"v":461159.2207184431,"t":1721077200}
+{"o":74.9536500089,"h":76.7962441927,"l":72.6543939494,"c":75.4015080782,"v":579637.1560413681,"t":1721080800}
+{"o":75.4015080782,"h":76.0715454549,"l":69.8308737868,"c":73.7304631121,"v":618378.4482551244,"t":1721084400}
+{"o":73.7304631121,"h":74.8691165038,"l":70.8350644473,"c":73.5349858578,"v":670165.9175636129,"t":1721088000}
+{"o":73.5349858578,"h":74.0016647676,"l":71.5546666999,"c":72.0427884245,"v":458225.2301713902,"t":1721091600}
+{"o":72.0427884245,"h":73.3207073463,"l":70.65781068,"c":71.783360362,"v":394518.801519013,"t":1721095200}
+{"o":71.783360362,"h":73.0032662949,"l":69.6331683428,"c":70.407878486,"v":393131.5764851304,"t":1721098800}
+{"o":70.407878486,"h":71.9791559287,"l":69.6832645302,"c":70.9538686931,"v":358045.6254504008,"t":1721102400}
+{"o":70.9538686931,"h":76.5989285315,"l":68.0639286801,"c":71.8350720829,"v":584098.2308563569,"t":1721106000}
+{"o":71.8350720829,"h":73.469765916,"l":69.2256513902,"c":71.9415853193,"v":461750.487874034,"t":1721109600}
+{"o":71.9415853193,"h":73.6149056556,"l":70.528636376,"c":72.8516813948,"v":487408.8515214326,"t":1721113200}
+{"o":72.8516813948,"h":75.384036742,"l":71.0979638075,"c":73.8451630457,"v":467965.4840295414,"t":1721116800}
+{"o":73.8451630457,"h":75.026492453,"l":70.7969992189,"c":71.5237096286,"v":403710.9486138572,"t":1721120400}
+{"o":71.5237096286,"h":72.6181689636,"l":69.1659312235,"c":71.2536671636,"v":428769.0136486241,"t":1721124000}
+{"o":71.2536671636,"h":72.5907925657,"l":70.2438622278,"c":71.8371630344,"v":473380.7594268996,"t":1721127600}
+{"o":71.8371630344,"h":72.8146617603,"l":69.99333532,"c":71.5908874468,"v":493969.1931394817,"t":1721131200}
+{"o":71.5908874468,"h":72.8285798199,"l":70.2254136041,"c":71.6071670911,"v":485284.3908589192,"t":1721134800}
+{"o":71.6071670911,"h":72.3208025798,"l":70.4216035599,"c":71.4377024924,"v":519248.8217701135,"t":1721138400}
+{"o":71.4377024924,"h":74.2717523233,"l":67.8095647591,"c":70.3082626908,"v":682046.8311900926,"t":1721142000}
+{"o":70.3082626908,"h":74.069533778,"l":69.1022023376,"c":72.6716785978,"v":802363.2110408624,"t":1721145600}
+{"o":72.6716785978,"h":74.3239462786,"l":71.2255245254,"c":73.3535075913,"v":589200.5038897974,"t":1721149200}
+{"o":73.3535075913,"h":74.4992466888,"l":72.3908228713,"c":73.9535088996,"v":548293.3629416795,"t":1721152800}
+{"o":73.9535088996,"h":75.7744851355,"l":72.8327709153,"c":74.3647544767,"v":380021.0935680007,"t":1721156400}
+{"o":74.3647544767,"h":75.5858440606,"l":73.0250981472,"c":73.786348618,"v":457089.394911117,"t":1721160000}
+{"o":73.786348618,"h":74.6288603301,"l":72.7138924933,"c":73.7891310554,"v":371016.7246664676,"t":1721163600}
+{"o":73.7891310554,"h":75.1353422973,"l":72.8005084303,"c":73.8156486683,"v":429393.3212551347,"t":1721167200}
+{"o":73.8156486683,"h":74.770957838,"l":71.9659848138,"c":72.880289244,"v":352343.4845174724,"t":1721170800}
+{"o":72.880289244,"h":73.6427467888,"l":72.1035725504,"c":72.6296602274,"v":398722.1855504686,"t":1721174400}
+{"o":72.6296602274,"h":73.9880449403,"l":69.4752458999,"c":70.6036091959,"v":552148.8295706104,"t":1721178000}
+{"o":70.6036091959,"h":72.8864251939,"l":70.0058077678,"c":72.1458134602,"v":356117.0436660342,"t":1721181600}
+{"o":72.1458134602,"h":73.547987431,"l":70.8749952932,"c":71.6113375609,"v":359901.2765650902,"t":1721185200}
+{"o":71.6113375609,"h":72.5375362536,"l":70.3797558291,"c":71.6386928712,"v":356841.1146823174,"t":1721188800}
+{"o":71.6386928712,"h":72.3776616375,"l":70.6885177835,"c":71.7118453306,"v":425894.3057090354,"t":1721192400}
+{"o":71.7118453306,"h":73.362312233,"l":70.8101261541,"c":72.4051959909,"v":334846.864087156,"t":1721196000}
+{"o":72.4051959909,"h":73.2268610011,"l":71.6996884312,"c":72.9125453007,"v":342586.1137613029,"t":1721199600}
+{"o":72.9125453007,"h":75.2873787661,"l":71.8199418572,"c":73.2639076043,"v":426921.2777976702,"t":1721203200}
+{"o":73.2639076043,"h":75.0375917682,"l":72.7287877981,"c":74.4379277728,"v":345314.4878729347,"t":1721206800}
+{"o":74.4379277728,"h":75.2507800216,"l":73.8052778493,"c":74.5854220255,"v":304319.7220304788,"t":1721210400}
+{"o":74.5854220255,"h":76.311082876,"l":73.4343032924,"c":74.1104499195,"v":367824.4158601669,"t":1721214000}
+{"o":74.1104499195,"h":74.7815713905,"l":73.2872258894,"c":73.8943279582,"v":346347.4188153898,"t":1721217600}
+{"o":73.8943279582,"h":74.8115866913,"l":72.3787643347,"c":73.5764527371,"v":435710.7255148822,"t":1721221200}
+{"o":73.5764527371,"h":74.8666444002,"l":72.7379467931,"c":73.1612640971,"v":405737.8616652376,"t":1721224800}
+{"o":73.1612640971,"h":74.9701211025,"l":71.9814613938,"c":73.4934961254,"v":435919.9713681596,"t":1721228400}
+{"o":73.4934961254,"h":75.4817061165,"l":71.5363332767,"c":73.2022806318,"v":589353.1842260322,"t":1721232000}
+{"o":73.2022806318,"h":74.7987300243,"l":72.5705279522,"c":73.5858735507,"v":436586.9687805172,"t":1721235600}
+{"o":73.5858735507,"h":74.2482076598,"l":72.5175221378,"c":73.2206433217,"v":341985.1101623495,"t":1721239200}
+{"o":73.2206433217,"h":73.8024348096,"l":71.2417732528,"c":72.0210955304,"v":344895.2306137403,"t":1721242800}
+{"o":72.0210955304,"h":72.559716918,"l":70.7051115973,"c":71.5140700525,"v":353271.2907864622,"t":1721246400}
+{"o":71.5140700525,"h":72.635621709,"l":70.259070317,"c":71.555168,"v":411864.8356038606,"t":1721250000}
+{"o":71.555168,"h":72.6223655735,"l":70.8319926303,"c":71.3219425656,"v":391417.6193506386,"t":1721253600}
+{"o":71.3219425656,"h":72.2573168738,"l":70.4385608863,"c":71.643961238,"v":314262.8861167582,"t":1721257200}
+{"o":71.643961238,"h":72.9472823855,"l":69.6508172078,"c":70.9848540979,"v":333718.8768178594,"t":1721260800}
+{"o":70.9848540979,"h":71.7717706647,"l":69.6196588683,"c":71.5315926709,"v":316497.0850600965,"t":1721264400}
+{"o":71.5315926709,"h":73.3727387918,"l":69.9843872945,"c":71.1116710484,"v":389378.3174582057,"t":1721268000}
+{"o":71.1116710484,"h":71.6555938711,"l":69.184711261,"c":70.6266621941,"v":318381.1173419929,"t":1721271600}
+{"o":70.6266621941,"h":72.0092535166,"l":69.7369795425,"c":70.6755178632,"v":342007.2554103859,"t":1721275200}
+{"o":70.6755178632,"h":72.7600837834,"l":68.3652682066,"c":69.9873755286,"v":356226.549134275,"t":1721278800}
+{"o":69.9873755286,"h":70.8413404762,"l":69.0965719004,"c":69.9040715685,"v":401698.2835688762,"t":1721282400}
+{"o":69.9040715685,"h":71.3177285115,"l":68.7311354977,"c":70.5498681037,"v":440878.7863309729,"t":1721286000}
+{"o":70.5498681037,"h":71.3140374283,"l":66.4458736341,"c":67.4614799459,"v":413802.931792227,"t":1721289600}
+{"o":67.4614799459,"h":68.579899303,"l":66.3319783255,"c":67.0157367457,"v":383363.4955481871,"t":1721293200}
+{"o":67.0157367457,"h":67.9509216124,"l":65.2126411909,"c":65.7851297995,"v":361493.1746196506,"t":1721296800}
+{"o":65.7851297995,"h":66.4834374397,"l":64.1827899523,"c":64.7793867871,"v":382938.775292767,"t":1721300400}
+{"o":64.7793867871,"h":66.1527804259,"l":63.9897938177,"c":64.9881018038,"v":438706.4474507624,"t":1721304000}
+{"o":64.9881018038,"h":66.9423587384,"l":64.0574372887,"c":66.085008912,"v":451845.9715211872,"t":1721307600}
+{"o":66.085008912,"h":69.2551267436,"l":64.5245410246,"c":67.4920711334,"v":559310.1454070985,"t":1721311200}
+{"o":67.4920711334,"h":68.6584874591,"l":66.141798042,"c":67.100955395,"v":569747.6900432693,"t":1721314800}
+{"o":67.100955395,"h":68.5688345865,"l":65.5018668998,"c":67.021908696,"v":496916.8785408235,"t":1721318400}
+{"o":67.021908696,"h":68.9114444332,"l":66.2583207019,"c":67.9764813072,"v":396582.3105380422,"t":1721322000}
+{"o":67.9764813072,"h":68.9535226922,"l":66.8474572822,"c":67.4027282454,"v":455128.4955366428,"t":1721325600}
+{"o":67.4027282454,"h":69.1141687212,"l":66.3047234376,"c":67.3220213351,"v":389409.3657772888,"t":1721329200}
+{"o":67.3220213351,"h":68.1215139892,"l":64.9142753603,"c":65.6018954495,"v":342971.5317343587,"t":1721332800}
+{"o":65.6018954495,"h":66.4981852001,"l":64.8894707651,"c":65.6494754427,"v":327008.5164573999,"t":1721336400}
+{"o":65.6494754427,"h":66.8927825758,"l":64.2857018018,"c":65.2299692897,"v":406271.2560710859,"t":1721340000}
+{"o":65.2299692897,"h":66.2118445283,"l":64.1438073184,"c":65.2572367633,"v":336877.4922481179,"t":1721343600}
+{"o":65.2572367633,"h":67.8700163111,"l":64.6497222833,"c":66.9913949048,"v":421974.3564510486,"t":1721347200}
+{"o":66.9913949048,"h":68.6465100152,"l":65.5132619648,"c":66.8878134675,"v":353554.9290215406,"t":1721350800}
+{"o":66.8878134675,"h":68.5878290373,"l":65.7553512055,"c":67.4972719019,"v":336089.5478148411,"t":1721354400}
+{"o":67.4972719019,"h":68.994859389,"l":65.1011538672,"c":66.6082946261,"v":425369.6757362011,"t":1721358000}
+{"o":66.6082946261,"h":68.0129595846,"l":65.770695877,"c":67.0120132315,"v":352194.4599184149,"t":1721361600}
+{"o":67.0120132315,"h":67.8190934906,"l":64.6301265229,"c":65.7002053731,"v":331725.8766330482,"t":1721365200}
+{"o":65.7002053731,"h":67.4867779489,"l":63.902119417,"c":66.5242243722,"v":459835.9894629465,"t":1721368800}
+{"o":66.5242243722,"h":68.9533739041,"l":65.0702742089,"c":67.1727001196,"v":444158.1647894525,"t":1721372400}
+{"o":67.1727001196,"h":68.5397745631,"l":65.4421456455,"c":67.0077115881,"v":529184.2895770763,"t":1721376000}
+{"o":67.0077115881,"h":69.2708602104,"l":65.6285436892,"c":68.0203545965,"v":487539.0837904204,"t":1721379600}
+{"o":68.0203545965,"h":69.0772760906,"l":66.3654746719,"c":67.8089783901,"v":390999.6804879212,"t":1721383200}
+{"o":67.8089783901,"h":68.416346787,"l":66.9878335677,"c":67.5787561804,"v":336283.6730361394,"t":1721386800}
+{"o":67.5787561804,"h":68.7318784832,"l":65.9798455896,"c":66.8387055358,"v":380138.749139689,"t":1721390400}
+{"o":66.8387055358,"h":69.7211341329,"l":64.7830411119,"c":67.2694824064,"v":513541.5639176846,"t":1721394000}
+{"o":67.2694824064,"h":68.889888181,"l":66.004237378,"c":67.5470935018,"v":580211.1060191581,"t":1721397600}
+{"o":67.5470935018,"h":68.230242575,"l":66.1755279323,"c":67.190407129,"v":592432.0619133289,"t":1721401200}
+{"o":67.190407129,"h":69.225063092,"l":66.0038338443,"c":67.918437006,"v":680847.8773415945,"t":1721404800}
+{"o":67.918437006,"h":69.0312893172,"l":65.2743738828,"c":66.2440138909,"v":464547.5971027486,"t":1721408400}
+{"o":66.2440138909,"h":67.86289493,"l":65.3354196743,"c":66.6290327499,"v":371139.0382229476,"t":1721412000}
+{"o":66.6290327499,"h":67.1434205214,"l":65.4384528984,"c":66.3980777374,"v":464788.1330323518,"t":1721415600}
+{"o":66.3980777374,"h":67.7660220384,"l":65.2308769699,"c":66.047173,"v":445730.709651046,"t":1721419200}
+{"o":66.047173,"h":66.9367720265,"l":65.1373357789,"c":66.1377652443,"v":396919.5680013166,"t":1721422800}
+{"o":66.1377652443,"h":67.2500387562,"l":65.6071553452,"c":66.6481907684,"v":381453.1166500266,"t":1721426400}
+{"o":66.6481907684,"h":67.2677676393,"l":65.9696040257,"c":66.4106259616,"v":339467.9758410325,"t":1721430000}
+{"o":66.4106259616,"h":67.8027478128,"l":65.6828970737,"c":67.0154352918,"v":376630.8885455792,"t":1721433600}
+{"o":67.0154352918,"h":68.3261269297,"l":66.5494908374,"c":67.8471598231,"v":336320.1050786026,"t":1721437200}
+{"o":67.8471598231,"h":68.7994416828,"l":67.0789501893,"c":67.8659788379,"v":292452.2275839559,"t":1721440800}
+{"o":67.8659788379,"h":68.6059121385,"l":66.7972618638,"c":67.7208942119,"v":279760.1337944234,"t":1721444400}
+{"o":67.7208942119,"h":68.1381721252,"l":66.9118416846,"c":67.3336900149,"v":263746.1686092971,"t":1721448000}
+{"o":67.3336900149,"h":68.1369418225,"l":66.4495210164,"c":67.6621124598,"v":312248.312926789,"t":1721451600}
+{"o":67.6621124598,"h":67.9863224621,"l":66.8479642495,"c":67.1601327732,"v":294962.2093121923,"t":1721455200}
+{"o":67.1601327732,"h":67.9167335925,"l":66.8058866042,"c":67.4298214509,"v":278704.2593441529,"t":1721458800}
+{"o":67.4298214509,"h":68.9418809359,"l":66.9339987835,"c":68.2570914555,"v":295276.6662331269,"t":1721462400}
+{"o":68.2570914555,"h":69.025180495,"l":67.4093826131,"c":68.3176991583,"v":310547.2807600976,"t":1721466000}
+{"o":68.3176991583,"h":68.7547045107,"l":67.4880185243,"c":67.9168974505,"v":331107.4828837897,"t":1721469600}
+{"o":67.9168974505,"h":68.2831900907,"l":66.7583992968,"c":67.2043166555,"v":309588.0134829651,"t":1721473200}
+{"o":67.2043166555,"h":67.6152110071,"l":66.1924766131,"c":66.9662408301,"v":325716.6935975787,"t":1721476800}
+{"o":66.9662408301,"h":67.9594462787,"l":65.4620270559,"c":66.0305218248,"v":376708.558482562,"t":1721480400}
+{"o":66.0305218248,"h":66.8133369389,"l":65.5302087706,"c":66.141162461,"v":520065.6806201761,"t":1721484000}
+{"o":66.141162461,"h":66.4291436999,"l":64.8037383322,"c":65.1128464419,"v":416100.4023442087,"t":1721487600}
+{"o":65.1128464419,"h":65.5951849399,"l":63.3113507375,"c":64.6453920711,"v":443485.2020461307,"t":1721491200}
+{"o":64.6453920711,"h":66.9645602212,"l":63.323033779,"c":65.6766033977,"v":515900.1332517574,"t":1721494800}
+{"o":65.6766033977,"h":66.2661338146,"l":64.755149992,"c":65.6315533405,"v":388218.4422533252,"t":1721498400}
+{"o":65.6315533405,"h":66.7383677486,"l":64.7329677036,"c":65.9316947606,"v":379935.3005008626,"t":1721502000}
+{"o":65.9316947606,"h":66.6186807017,"l":65.1290380181,"c":65.9461577665,"v":365042.9053664162,"t":1721505600}
+{"o":65.9461577665,"h":67.0631399736,"l":65.4705372408,"c":66.5687122445,"v":362589.7550389986,"t":1721509200}
+{"o":66.5687122445,"h":68.1355245287,"l":65.2896428451,"c":66.4039196153,"v":361678.5030266021,"t":1721512800}
+{"o":66.4039196153,"h":66.7672290209,"l":65.1376759297,"c":65.7890679004,"v":259333.486168459,"t":1721516400}
+{"o":65.7890679004,"h":66.7693731737,"l":65.3063396017,"c":65.9578029384,"v":269305.4451370573,"t":1721520000}
+{"o":65.9578029384,"h":66.6678865113,"l":65.0350757594,"c":65.9484098189,"v":291563.6486080701,"t":1721523600}
+{"o":65.9484098189,"h":67.0696688001,"l":64.9676967723,"c":66.3241495264,"v":294223.6097256208,"t":1721527200}
+{"o":66.3241495264,"h":67.4501869494,"l":65.9897874138,"c":67.0136792931,"v":274138.9228280443,"t":1721530800}
+{"o":67.0136792931,"h":67.7101458165,"l":66.6031021801,"c":67.3681187531,"v":272063.5779119762,"t":1721534400}
+{"o":67.3681187531,"h":68.51068097,"l":66.8476246219,"c":67.4393343784,"v":295291.5925488268,"t":1721538000}
+{"o":67.4393343784,"h":68.5445369854,"l":66.6098304722,"c":67.5576591322,"v":331372.4178998649,"t":1721541600}
+{"o":67.5576591322,"h":68.1630232781,"l":66.8412862528,"c":67.3631561629,"v":300853.6222382018,"t":1721545200}
+{"o":67.3631561629,"h":67.8003045647,"l":66.9224494355,"c":67.4997018245,"v":277393.0069654356,"t":1721548800}
+{"o":67.4997018245,"h":68.0461492437,"l":66.8515279541,"c":67.6587451451,"v":276919.3182141507,"t":1721552400}
+{"o":67.6587451451,"h":68.5561236425,"l":67.2786851844,"c":68.1643984953,"v":299740.237271874,"t":1721556000}
+{"o":68.1643984953,"h":68.802854558,"l":67.7324173002,"c":68.1699094528,"v":325561.9002313144,"t":1721559600}
+{"o":68.1699094528,"h":68.7431166454,"l":67.2072468607,"c":68.0721794023,"v":352495.2872454646,"t":1721563200}
+{"o":68.0721794023,"h":68.8504868985,"l":67.3045603269,"c":67.6736591856,"v":358103.1020145073,"t":1721566800}
+{"o":67.6736591856,"h":69.0877809359,"l":66.3387697638,"c":67.9763541348,"v":487556.7136640426,"t":1721570400}
+{"o":67.9763541348,"h":69.9195125105,"l":67.2546401368,"c":68.630379533,"v":551079.7970508423,"t":1721574000}
+{"o":68.630379533,"h":70.1496098422,"l":67.9507459911,"c":69.1419644069,"v":489601.989718708,"t":1721577600}
+{"o":69.1419644069,"h":71.4094783318,"l":67.138940727,"c":69.2787166214,"v":602098.9240445107,"t":1721581200}
+{"o":69.2787166214,"h":73.7815878246,"l":65.2809446496,"c":67.9342956017,"v":1140542.8053943745,"t":1721584800}
+{"o":67.9342956017,"h":70.1463466187,"l":66.8975551748,"c":68.8102756777,"v":555300.7957214911,"t":1721588400}
+{"o":68.8102756777,"h":71.4825311706,"l":65.006141199,"c":67.8781063734,"v":837308.1660450603,"t":1721592000}
+{"o":67.8781063734,"h":69.1238628351,"l":63.865884079,"c":65.3040754225,"v":642034.5215363045,"t":1721595600}
+{"o":65.3040754225,"h":66.5200773627,"l":63.7861192819,"c":65.7906798415,"v":579239.2709063343,"t":1721599200}
+{"o":65.7906798415,"h":66.332185182,"l":64.5669647855,"c":65.3465546297,"v":502305.1878532346,"t":1721602800}
+{"o":65.3465546297,"h":66.269000552,"l":64.1395629539,"c":65.1030287932,"v":524855.9224902163,"t":1721606400}
+{"o":65.1030287932,"h":65.9208742162,"l":64.2301782086,"c":64.8531562521,"v":456306.2890410568,"t":1721610000}
+{"o":64.8531562521,"h":65.5883379954,"l":63.5972831455,"c":64.7707976986,"v":442536.8884588696,"t":1721613600}
+{"o":64.7707976986,"h":65.2568998784,"l":63.9594011765,"c":64.3455360315,"v":384090.7468988309,"t":1721617200}
+{"o":64.3455360315,"h":66.0271475122,"l":63.893387104,"c":65.1743250511,"v":352349.5805654232,"t":1721620800}
+{"o":65.1743250511,"h":66.7859114677,"l":64.0133292847,"c":65.3630460807,"v":411317.8386058584,"t":1721624400}
+{"o":65.3630460807,"h":66.4895147651,"l":64.7849930003,"c":65.7625123467,"v":539206.9179580003,"t":1721628000}
+{"o":65.7625123467,"h":66.4638265446,"l":65.0144441829,"c":65.7093515012,"v":432070.2691632116,"t":1721631600}
+{"o":65.7093515012,"h":66.2950255972,"l":64.452925281,"c":65.1233963347,"v":433849.3998430363,"t":1721635200}
+{"o":65.1233963347,"h":65.8613708043,"l":63.8934908959,"c":64.8296317381,"v":386946.0224998274,"t":1721638800}
+{"o":64.8296317381,"h":66.3798650902,"l":63.4974320542,"c":64.3042105985,"v":393257.5364824691,"t":1721642400}
+{"o":64.3042105985,"h":64.843087669,"l":62.9727895053,"c":63.7663896661,"v":366817.350719157,"t":1721646000}
+{"o":63.7663896661,"h":64.6070676124,"l":62.155714994,"c":63.3963240002,"v":386800.4400728515,"t":1721649600}
+{"o":63.3963240002,"h":65.0083562771,"l":62.2056042879,"c":63.6031868782,"v":493003.1650356711,"t":1721653200}
+{"o":63.6031868782,"h":65.671802565,"l":62.6062975352,"c":64.7975898796,"v":534684.128063224,"t":1721656800}
+{"o":64.7975898796,"h":66.0184264284,"l":62.3948996598,"c":64.3328392978,"v":504198.9024923502,"t":1721660400}
+{"o":64.3328392978,"h":65.3094308151,"l":63.2887062369,"c":64.0904433529,"v":513024.9539246305,"t":1721664000}
+{"o":64.0904433529,"h":65.143667837,"l":62.4992226761,"c":63.5836964654,"v":409686.703247564,"t":1721667600}
+{"o":63.5836964654,"h":64.6915644949,"l":62.8626793254,"c":63.4293037574,"v":449047.7905386602,"t":1721671200}
+{"o":63.4293037574,"h":64.4588474651,"l":62.4290846023,"c":63.5945073966,"v":420879.2484656224,"t":1721674800}
+{"o":63.5945073966,"h":64.8902101108,"l":63.1864051761,"c":64.4119151379,"v":549887.3707363328,"t":1721678400}
+{"o":64.4119151379,"h":66.5358022249,"l":63.4026285464,"c":65.1583032804,"v":528513.5028751713,"t":1721682000}
+{"o":65.1583032804,"h":66.5004333887,"l":64.3473682998,"c":65.4343253823,"v":503210.0251651056,"t":1721685600}
+{"o":65.4343253823,"h":66.9505661772,"l":64.3538302761,"c":65.3451927307,"v":396475.867773959,"t":1721689200}
+{"o":65.3451927307,"h":66.1511082993,"l":64.555455162,"c":65.1304860193,"v":390841.1819004074,"t":1721692800}
+{"o":65.1304860193,"h":66.3735781349,"l":64.5583584947,"c":65.6003593972,"v":410399.1536373267,"t":1721696400}
+{"o":65.6003593972,"h":66.6886680354,"l":64.8543196179,"c":66.3905788233,"v":377755.2369619029,"t":1721700000}
+{"o":66.3905788233,"h":67.3295777688,"l":66.0493501429,"c":66.9173874576,"v":489774.2234507334,"t":1721703600}
+{"o":66.9173874576,"h":68.2075691874,"l":65.289177499,"c":66.6822280975,"v":508273.0764510162,"t":1721707200}
+{"o":66.6822280975,"h":68.1474952446,"l":65.7677908086,"c":66.6571660461,"v":524188.739348435,"t":1721710800}
+{"o":66.6571660461,"h":67.7529227941,"l":65.688783479,"c":67.0192697033,"v":534264.3194779718,"t":1721714400}
+{"o":67.0192697033,"h":67.7263003836,"l":66.1333869211,"c":66.8820949311,"v":422950.2156287433,"t":1721718000}
+{"o":66.8820949311,"h":68.0982757159,"l":66.0107634318,"c":67.6409699159,"v":418125.7696750775,"t":1721721600}
+{"o":67.6409699159,"h":69.1669707045,"l":67.1963849439,"c":68.3486136529,"v":380059.6276119139,"t":1721725200}
+{"o":68.3486136529,"h":69.6385076831,"l":68.1081061418,"c":68.9079225299,"v":361766.0336970816,"t":1721728800}
+{"o":68.9079225299,"h":71.0903181513,"l":67.6921196408,"c":68.9937386231,"v":444106.855440949,"t":1721732400}
+{"o":68.9937386231,"h":69.8638900469,"l":67.9035184011,"c":68.7544900881,"v":403224.8255160914,"t":1721736000}
+{"o":68.7544900881,"h":70.1449897725,"l":67.1714034681,"c":68.7462352593,"v":594288.9059070939,"t":1721739600}
+{"o":68.7462352593,"h":70.7722921594,"l":64.7224736644,"c":66.8018302677,"v":700283.149151803,"t":1721743200}
+{"o":66.8018302677,"h":67.9633451826,"l":65.5534582906,"c":66.7483976347,"v":794281.0763968901,"t":1721746800}
+{"o":66.7483976347,"h":67.7525027785,"l":62.8128942519,"c":65.571141684,"v":717766.418263889,"t":1721750400}
+{"o":65.571141684,"h":69.3186328011,"l":64.525115052,"c":68.4259667541,"v":830073.0988160446,"t":1721754000}
+{"o":68.4259667541,"h":68.6659578179,"l":66.9817380698,"c":67.7303976901,"v":610845.1243346542,"t":1721757600}
+{"o":67.7303976901,"h":69.0980699617,"l":66.6544648809,"c":68.1916956601,"v":550982.6473775782,"t":1721761200}
+{"o":68.1916956601,"h":69.0965073064,"l":66.3975480036,"c":67.6784208221,"v":516393.390010842,"t":1721764800}
+{"o":67.6784208221,"h":68.8706745528,"l":66.0198308828,"c":68.1363937669,"v":520055.4236858304,"t":1721768400}
+{"o":68.1363937669,"h":68.8962068964,"l":66.7267217837,"c":67.5226661009,"v":440473.1485788211,"t":1721772000}
+{"o":67.5226661009,"h":68.3753762463,"l":66.558419752,"c":67.7308936669,"v":399945.9840641442,"t":1721775600}
+{"o":67.7308936669,"h":68.2635153201,"l":65.0177757431,"c":66.4654256695,"v":446296.2418662311,"t":1721779200}
+{"o":66.4654256695,"h":67.340143916,"l":65.0428097216,"c":65.8438663327,"v":415980.3205932694,"t":1721782800}
+{"o":65.8438663327,"h":67.3725818124,"l":65.0470483834,"c":65.9101834166,"v":376008.285769876,"t":1721786400}
+{"o":65.9101834166,"h":66.6554263616,"l":64.8571195968,"c":65.8562900818,"v":354001.8666287453,"t":1721790000}
+{"o":65.8562900818,"h":67.5047542393,"l":65.5348567017,"c":66.3938189628,"v":328792.9431445124,"t":1721793600}
+{"o":66.3938189628,"h":67.149525012,"l":65.8113153796,"c":66.7294158666,"v":362815.485860998,"t":1721797200}
+{"o":66.7294158666,"h":67.3068427095,"l":65.4092338374,"c":66.1036826823,"v":317085.9735056894,"t":1721800800}
+{"o":66.1036826823,"h":67.2560551626,"l":65.9258512113,"c":66.7243076246,"v":336258.7562760355,"t":1721804400}
+{"o":66.7243076246,"h":68.2984630187,"l":65.3904144266,"c":66.8285950668,"v":470083.7709090839,"t":1721808000}
+{"o":66.8285950668,"h":67.9990132359,"l":66.5075361141,"c":67.5172814576,"v":384818.2810002484,"t":1721811600}
+{"o":67.5172814576,"h":68.9750874645,"l":66.9666896976,"c":68.743241881,"v":358522.2072766832,"t":1721815200}
+{"o":68.743241881,"h":69.8332009655,"l":68.0273778256,"c":68.3433904762,"v":368684.8488912918,"t":1721818800}
+{"o":68.3433904762,"h":70.1137937983,"l":67.7059539465,"c":69.1711569272,"v":380686.4775883216,"t":1721822400}
+{"o":69.1711569272,"h":70.3292772013,"l":67.3341162074,"c":68.4224799206,"v":477224.1372444278,"t":1721826000}
+{"o":68.4224799206,"h":70.3635455618,"l":66.0177292805,"c":67.8808318019,"v":609619.8671369796,"t":1721829600}
+{"o":67.8808318019,"h":70.7323751358,"l":66.3503623786,"c":69.1300096896,"v":583022.2932471132,"t":1721833200}
+{"o":69.1300096896,"h":70.9651519114,"l":67.7781284032,"c":69.418906446,"v":603978.0892398525,"t":1721836800}
+{"o":69.418906446,"h":70.2045840172,"l":67.4602566019,"c":68.5295490188,"v":565538.4253064527,"t":1721840400}
+{"o":68.5295490188,"h":70.7699874489,"l":66.85860777,"c":68.8769048225,"v":585455.7725162872,"t":1721844000}
+{"o":68.8769048225,"h":70.1973259287,"l":67.6545921222,"c":69.3034117598,"v":511113.8294672042,"t":1721847600}
+{"o":69.3034117598,"h":70.2297105811,"l":68.0960204427,"c":68.8477765276,"v":469365.397802814,"t":1721851200}
+{"o":68.8477765276,"h":71.6812736615,"l":67.0723903576,"c":69.6441074148,"v":668895.434971365,"t":1721854800}
+{"o":69.6441074148,"h":70.8917446099,"l":68.572555098,"c":70.0866483109,"v":573910.3791119093,"t":1721858400}
+{"o":70.0866483109,"h":72.6223407967,"l":69.4761331958,"c":71.2778869293,"v":528154.8001209644,"t":1721862000}
+{"o":71.2778869293,"h":72.8907809941,"l":69.7568013575,"c":70.8186680608,"v":470183.3220065339,"t":1721865600}
+{"o":70.8186680608,"h":73.2883159785,"l":67.3347617615,"c":68.6729499084,"v":1091550.6311481625,"t":1721869200}
+{"o":68.6729499084,"h":71.0031120528,"l":65.9524010703,"c":68.3732081735,"v":894738.5405010383,"t":1721872800}
+{"o":68.3732081735,"h":70.0664008125,"l":67.7221993228,"c":68.7297360322,"v":498483.122257727,"t":1721876400}
+{"o":68.7297360322,"h":70.1932487399,"l":66.4769843032,"c":67.6894122984,"v":444782.6121834634,"t":1721880000}
+{"o":67.6894122984,"h":69.6595110484,"l":66.8707213508,"c":68.5112276493,"v":358061.4781118094,"t":1721883600}
+{"o":68.5112276493,"h":69.4171893633,"l":67.2673217446,"c":68.0820229211,"v":374057.0803056028,"t":1721887200}
+{"o":68.0820229211,"h":68.3280676359,"l":66.2473999048,"c":67.1638147841,"v":398465.9733319906,"t":1721890800}
+{"o":67.1638147841,"h":67.8545673952,"l":65.7201996918,"c":66.9859886241,"v":452603.4680635822,"t":1721894400}
+{"o":66.9859886241,"h":67.455863737,"l":65.8049100114,"c":66.5167937024,"v":371264.0432102815,"t":1721898000}
+{"o":66.5167937024,"h":72.2108597072,"l":65.2963954283,"c":67.3548149069,"v":569753.8054210019,"t":1721901600}
+{"o":67.3548149069,"h":68.688282719,"l":67.1184653279,"c":68.2986791984,"v":490797.9196772393,"t":1721905200}
+{"o":68.2986791984,"h":70.3457392657,"l":66.534333449,"c":68.2092269121,"v":629613.7317287668,"t":1721908800}
+{"o":68.2092269121,"h":70.0108732262,"l":67.6114061399,"c":68.8319910827,"v":665025.7718325584,"t":1721912400}
+{"o":68.8319910827,"h":72.4095017238,"l":65.1561100479,"c":67.5614348056,"v":840018.9717899874,"t":1721916000}
+{"o":67.5614348056,"h":68.4799399302,"l":66.323724073,"c":67.2105793306,"v":665339.2472439761,"t":1721919600}
+{"o":67.2105793306,"h":69.5731409405,"l":66.5084203603,"c":68.18106269,"v":692524.7604017422,"t":1721923200}
+{"o":68.18106269,"h":69.8091212362,"l":67.2942068554,"c":68.8428531586,"v":573185.7474609915,"t":1721926800}
+{"o":68.8428531586,"h":71.5682763675,"l":67.1054910215,"c":70.0600054346,"v":612254.2107483622,"t":1721930400}
+{"o":70.0600054346,"h":71.3857698862,"l":69.2579144056,"c":70.7030792842,"v":636881.0838845619,"t":1721934000}
+{"o":70.7030792842,"h":73.4231013671,"l":67.7636899871,"c":69.8542801863,"v":633522.223777158,"t":1721937600}
+{"o":69.8542801863,"h":70.822681934,"l":67.1753661305,"c":68.699059346,"v":676807.8197018979,"t":1721941200}
+{"o":68.699059346,"h":69.9228259203,"l":68.1046681834,"c":69.3613439479,"v":494102.4424866871,"t":1721944800}
+{"o":69.3613439479,"h":69.623919926,"l":67.7518781308,"c":68.3253988603,"v":441763.5382384511,"t":1721948400}
+{"o":68.3253988603,"h":69.2844677125,"l":66.8406134461,"c":68.0180169039,"v":469607.4494248679,"t":1721952000}
+{"o":68.0180169039,"h":68.7061150115,"l":66.5629626326,"c":67.7338058335,"v":511414.3900903363,"t":1721955600}
+{"o":67.7338058335,"h":69.1329791707,"l":66.4907586215,"c":67.6081354544,"v":498602.8956890819,"t":1721959200}
+{"o":67.6081354544,"h":69.0022291079,"l":66.7366309931,"c":68.4122813907,"v":551640.8663456414,"t":1721962800}
+{"o":68.4122813907,"h":69.4810352465,"l":67.5975322823,"c":69.1338308288,"v":467603.7974498134,"t":1721966400}
+{"o":69.1338308288,"h":69.6905686706,"l":68.2663811781,"c":69.0762533943,"v":435259.5211716992,"t":1721970000}
+{"o":69.0762533943,"h":69.5836161237,"l":67.9166229112,"c":68.6516871142,"v":369060.8730664167,"t":1721973600}
+{"o":68.6516871142,"h":69.3409672732,"l":67.9971431351,"c":68.9451390342,"v":348095.9885079908,"t":1721977200}
+{"o":68.9451390342,"h":69.564844154,"l":67.8593134695,"c":68.595100498,"v":381806.6144381028,"t":1721980800}
+{"o":68.595100498,"h":69.6472283345,"l":67.1935909692,"c":68.1560926927,"v":461601.153591939,"t":1721984400}
+{"o":68.1560926927,"h":69.0778273751,"l":67.5330533403,"c":68.3411561772,"v":438224.7594550189,"t":1721988000}
+{"o":68.3411561772,"h":68.9560136269,"l":67.2859074357,"c":67.739455241,"v":357034.2461849544,"t":1721991600}
+{"o":67.739455241,"h":69.5601535576,"l":67.1557650333,"c":68.8722289862,"v":414058.1487401699,"t":1721995200}
+{"o":68.8722289862,"h":71.8915223347,"l":67.4973646401,"c":69.7665215702,"v":539063.3101375969,"t":1721998800}
+{"o":69.7665215702,"h":71.1811354552,"l":68.1034480551,"c":69.474357689,"v":702371.2223370525,"t":1722002400}
+{"o":69.474357689,"h":70.430142631,"l":68.4552928244,"c":69.4838922568,"v":534357.2018021058,"t":1722006000}
+{"o":69.4838922568,"h":70.0393272806,"l":68.5731110998,"c":69.6389416826,"v":459435.8341750966,"t":1722009600}
+{"o":69.6389416826,"h":70.6783725708,"l":69.2287909922,"c":69.8718927251,"v":415123.2817542588,"t":1722013200}
+{"o":69.8718927251,"h":70.2504144905,"l":68.7673348456,"c":69.9633319441,"v":396042.0828330896,"t":1722016800}
+{"o":69.9633319441,"h":70.1567856196,"l":68.7041312748,"c":69.2529324557,"v":422824.4894860972,"t":1722020400}
+{"o":69.2529324557,"h":70.4699395696,"l":68.7975299195,"c":69.916187171,"v":382356.8549181041,"t":1722024000}
+{"o":69.916187171,"h":70.5356810776,"l":68.6818081926,"c":69.5847406988,"v":364221.4041386999,"t":1722027600}
+{"o":69.5847406988,"h":70.2874840559,"l":68.8544021161,"c":69.5708101842,"v":353694.7912357524,"t":1722031200}
+{"o":69.5708101842,"h":69.9936062534,"l":68.3144722861,"c":68.5753996829,"v":342371.1252125981,"t":1722034800}
+{"o":68.5753996829,"h":70.3952289739,"l":68.1626523679,"c":69.7542984367,"v":380622.6252445452,"t":1722038400}
+{"o":69.7542984367,"h":70.4654602922,"l":69.4054006165,"c":70.0956010975,"v":335736.4054168462,"t":1722042000}
+{"o":70.0956010975,"h":71.4379215998,"l":69.0399468709,"c":70.2621630479,"v":368658.6712555184,"t":1722045600}
+{"o":70.2621630479,"h":71.7005275028,"l":69.4081821162,"c":70.7023490345,"v":380642.5294139648,"t":1722049200}
+{"o":70.7023490345,"h":71.5838006743,"l":70.3175517538,"c":71.1535949584,"v":315718.3752358438,"t":1722052800}
+{"o":71.1535949584,"h":71.607748746,"l":70.102684009,"c":70.9069032446,"v":365734.680649174,"t":1722056400}
+{"o":70.9069032446,"h":71.5956996449,"l":70.184068381,"c":70.7430705605,"v":331225.1733134589,"t":1722060000}
+{"o":70.7430705605,"h":71.6379735744,"l":69.7781341818,"c":71.287162603,"v":432511.7503241617,"t":1722063600}
+{"o":71.287162603,"h":71.9401802012,"l":70.5370744801,"c":71.504276282,"v":441972.5276269002,"t":1722067200}
+{"o":71.504276282,"h":71.8786066083,"l":69.7613802339,"c":69.8935370362,"v":390741.7593221306,"t":1722070800}
+{"o":69.8935370362,"h":70.4726499664,"l":68.8049259875,"c":69.6221281883,"v":350852.8469487907,"t":1722074400}
+{"o":69.6221281883,"h":70.8464632536,"l":69.2203311104,"c":70.1829353528,"v":439437.001489364,"t":1722078000}
+{"o":70.1829353528,"h":70.7376812611,"l":69.0501168456,"c":69.8486530705,"v":418227.1354926965,"t":1722081600}
+{"o":69.8486530705,"h":71.0096485437,"l":68.8327021388,"c":70.2504601486,"v":499663.0551022697,"t":1722085200}
+{"o":70.2504601486,"h":71.8604247962,"l":68.730640837,"c":70.5369719272,"v":579047.7289585997,"t":1722088800}
+{"o":70.5369719272,"h":72.9314622391,"l":69.0126927058,"c":71.1958513092,"v":646384.6104385632,"t":1722092400}
+{"o":71.1958513092,"h":72.5159448941,"l":70.5350864951,"c":71.8067982282,"v":519951.2878179454,"t":1722096000}
+{"o":71.8067982282,"h":73.843155442,"l":71.1234051887,"c":72.9854961563,"v":581785.3074119936,"t":1722099600}
+{"o":72.9854961563,"h":74.4713012659,"l":72.3632906992,"c":73.7394447969,"v":493863.1948224773,"t":1722103200}
+{"o":73.7394447969,"h":74.9632226789,"l":72.3299150567,"c":73.633601688,"v":638669.8742620492,"t":1722106800}
+{"o":73.633601688,"h":76.0557445942,"l":70.7224144203,"c":73.0096765852,"v":994043.3152162384,"t":1722110400}
+{"o":73.0096765852,"h":75.0798123578,"l":70.4966060395,"c":72.8218024398,"v":1164812.2799708694,"t":1722114000}
+{"o":72.8218024398,"h":73.7859668797,"l":72.2089451842,"c":73.2067418213,"v":888266.4261922039,"t":1722117600}
+{"o":73.2067418213,"h":74.9478045113,"l":72.3369598555,"c":74.1227850131,"v":848987.2785389918,"t":1722121200}
+{"o":74.1227850131,"h":75.7602347204,"l":73.4672793137,"c":74.8630258236,"v":1338046.8026268762,"t":1722124800}
+{"o":74.8630258236,"h":75.6469316132,"l":73.5273234085,"c":74.3914544889,"v":881599.0075719884,"t":1722128400}
+{"o":74.3914544889,"h":75.1614446013,"l":73.7919929186,"c":74.1673175258,"v":628206.1517765236,"t":1722132000}
+{"o":74.1673175258,"h":75.0634480101,"l":73.6404206138,"c":74.5555717792,"v":622221.1007353646,"t":1722135600}
+{"o":74.5555717792,"h":76.1192523139,"l":73.5542054003,"c":74.9920826493,"v":503263.7163294886,"t":1722139200}
+{"o":74.9920826493,"h":75.5193589903,"l":73.7733098729,"c":74.7265343418,"v":538636.9622477795,"t":1722142800}
+{"o":74.7265343418,"h":75.0526222852,"l":73.7151231208,"c":74.2464010863,"v":474039.5317318254,"t":1722146400}
+{"o":74.2464010863,"h":75.4012185458,"l":73.3640362047,"c":74.3421889333,"v":522927.8687960661,"t":1722150000}
+{"o":74.3421889333,"h":75.4283245539,"l":73.9920902439,"c":74.5024851076,"v":396621.2834026435,"t":1722153600}
+{"o":74.5024851076,"h":75.156571348,"l":74.0297770084,"c":74.3592787517,"v":378849.4438725741,"t":1722157200}
+{"o":74.3592787517,"h":75.1148335179,"l":73.8963631997,"c":74.536583124,"v":399147.9429959189,"t":1722160800}
+{"o":74.536583124,"h":75.902918003,"l":73.7835660908,"c":75.6677706012,"v":538795.4017522827,"t":1722164400}
+{"o":75.6677706012,"h":76.630536235,"l":75.253990563,"c":76.1474263389,"v":577994.9231777206,"t":1722168000}
+{"o":76.1474263389,"h":76.9277950592,"l":75.1016439867,"c":76.0588031869,"v":519499.4179233019,"t":1722171600}
+{"o":76.0588031869,"h":77.4973666326,"l":75.1452650859,"c":76.5341752508,"v":670245.4492781023,"t":1722175200}
+{"o":76.5341752508,"h":77.0291498893,"l":75.4383369617,"c":75.7643678743,"v":592300.4422569235,"t":1722178800}
+{"o":75.7643678743,"h":76.7109794862,"l":74.819958941,"c":75.6780930056,"v":512544.0577923513,"t":1722182400}
+{"o":75.6780930056,"h":76.2849280036,"l":75.0807752391,"c":75.6678158534,"v":453912.7590850691,"t":1722186000}
+{"o":75.6678158534,"h":76.5159262872,"l":74.5628641798,"c":75.7625993163,"v":473563.796125804,"t":1722189600}
+{"o":75.7625993163,"h":76.393294131,"l":74.9807228485,"c":76.0661390754,"v":496621.091745391,"t":1722193200}
+{"o":76.0661390754,"h":76.6987008391,"l":75.5840531479,"c":76.3668510903,"v":499093.2152730222,"t":1722196800}
+{"o":76.3668510903,"h":78.9613347223,"l":75.539331354,"c":76.1730506025,"v":536884.8157127398,"t":1722200400}
+{"o":76.1730506025,"h":77.5815279147,"l":75.0903483387,"c":76.4704468665,"v":581821.2474608846,"t":1722204000}
+{"o":76.4704468665,"h":77.6076576644,"l":75.8367986354,"c":76.7352984089,"v":416122.4691855763,"t":1722207600}
+{"o":76.7352984089,"h":78.5513872306,"l":74.1407321432,"c":76.2302456766,"v":588608.3565635558,"t":1722211200}
+{"o":76.2302456766,"h":77.3272599191,"l":75.6019094095,"c":76.652764165,"v":505742.4776352948,"t":1722214800}
+{"o":76.652764165,"h":79.1528224616,"l":73.7160265576,"c":75.8442433186,"v":579475.6231287755,"t":1722218400}
+{"o":75.8442433186,"h":77.21710153,"l":75.0948495738,"c":76.5889236853,"v":538029.1334110354,"t":1722222000}
+{"o":76.5889236853,"h":77.551342742,"l":75.9413469271,"c":76.8884502261,"v":451357.5455362746,"t":1722225600}
+{"o":76.8884502261,"h":77.305439592,"l":76.0686402745,"c":76.5970708266,"v":500199.8877143016,"t":1722229200}
+{"o":76.5970708266,"h":77.5733573839,"l":75.0269657015,"c":76.1058599587,"v":492302.7938555035,"t":1722232800}
+{"o":76.1058599587,"h":76.5121251201,"l":74.5575625567,"c":75.2567586358,"v":483662.2412198911,"t":1722236400}
+{"o":75.2567586358,"h":75.7952652467,"l":74.4774115831,"c":75.4764228869,"v":374543.4583273834,"t":1722240000}
+{"o":75.4764228869,"h":75.8484587503,"l":74.9220552681,"c":75.4217075381,"v":313545.5979350469,"t":1722243600}
+{"o":75.4217075381,"h":76.5146816132,"l":74.8685244368,"c":75.9210505293,"v":366122.7464210835,"t":1722247200}
+{"o":75.9210505293,"h":76.6952955829,"l":74.9557964007,"c":75.9189885475,"v":421031.0112635267,"t":1722250800}
+{"o":75.9189885475,"h":77.1654866924,"l":74.9439831512,"c":76.1113334335,"v":526827.8428108897,"t":1722254400}
+{"o":76.1113334335,"h":77.6151830246,"l":74.6530310441,"c":76.3682679606,"v":593396.3871468964,"t":1722258000}
+{"o":76.3682679606,"h":78.3855768429,"l":74.6295334671,"c":77.026118901,"v":778764.534982275,"t":1722261600}
+{"o":77.026118901,"h":78.7663647883,"l":75.8926994712,"c":77.6846050969,"v":850156.1197489568,"t":1722265200}
+{"o":77.6846050969,"h":79.58371388,"l":76.1637800844,"c":77.5511619051,"v":679560.1288881433,"t":1722268800}
+{"o":77.5511619051,"h":78.7998573771,"l":76.2010921793,"c":77.7937770547,"v":555374.9982938173,"t":1722272400}
+{"o":77.7937770547,"h":78.3664074003,"l":76.5719836149,"c":77.0367682904,"v":493770.9455006503,"t":1722276000}
+{"o":77.0367682904,"h":77.8576221315,"l":76.0237908107,"c":77.1267676199,"v":466766.8737033229,"t":1722279600}
+{"o":77.1267676199,"h":78.9266556445,"l":76.2763197727,"c":77.5275147286,"v":488503.2410226015,"t":1722283200}
+{"o":77.5275147286,"h":79.3184937361,"l":76.3601818435,"c":77.4688190974,"v":526855.7918451331,"t":1722286800}
+{"o":77.4688190974,"h":79.3726130652,"l":76.6459018707,"c":78.3776520191,"v":522422.1432362493,"t":1722290400}
+{"o":78.3776520191,"h":102.9984811528,"l":77.3430049619,"c":80.0091322615,"v":573639.6725619603,"t":1722294000}
+{"o":80.0091322615,"h":80.8184907155,"l":77.6778860671,"c":78.4735334753,"v":606978.4173870787,"t":1722297600}
+{"o":78.4735334753,"h":79.5065690134,"l":76.7031779049,"c":77.9579488102,"v":494802.1827925794,"t":1722301200}
+{"o":77.9579488102,"h":78.59797221,"l":76.4852706393,"c":77.4873413953,"v":515042.9191648129,"t":1722304800}
+{"o":77.4873413953,"h":78.567197814,"l":76.8551266252,"c":77.8955202043,"v":559176.3811111432,"t":1722308400}
+{"o":77.8955202043,"h":78.7407693674,"l":77.2314059031,"c":78.0380893345,"v":465921.9214521948,"t":1722312000}
+{"o":78.0380893345,"h":79.1979326227,"l":76.5291178897,"c":77.4066849107,"v":544085.1704947911,"t":1722315600}
+{"o":77.4066849107,"h":78.0475376754,"l":76.7204819634,"c":77.2008152763,"v":416735.6145222702,"t":1722319200}
+{"o":77.2008152763,"h":77.74383925,"l":76.3503872318,"c":76.7283520265,"v":442025.7969647273,"t":1722322800}
+{"o":76.7283520265,"h":77.6998813524,"l":75.7656848048,"c":76.9249260968,"v":456957.1521033655,"t":1722326400}
+{"o":76.9249260968,"h":77.8308597275,"l":76.4310642815,"c":77.2683841529,"v":418850.3707678122,"t":1722330000}
+{"o":77.2683841529,"h":77.5222693645,"l":76.1681083641,"c":76.8200629605,"v":488175.911110029,"t":1722333600}
+{"o":76.8200629605,"h":77.7131446337,"l":76.352281531,"c":77.5426598236,"v":373957.3712690096,"t":1722337200}
+{"o":77.5426598236,"h":78.785398818,"l":76.6590694789,"c":77.6194012051,"v":428378.4602384988,"t":1722340800}
+{"o":77.6194012051,"h":79.2347590754,"l":75.9260603794,"c":77.7587786388,"v":602205.8887717309,"t":1722344400}
+{"o":77.7587786388,"h":79.0468594219,"l":75.9252600846,"c":77.6002186361,"v":769919.7651743572,"t":1722348000}
+{"o":77.6002186361,"h":78.6596002613,"l":75.8127082052,"c":77.115024736,"v":636862.1165152629,"t":1722351600}
+{"o":77.115024736,"h":78.8439337742,"l":76.4162910251,"c":77.6739453104,"v":544669.0011540091,"t":1722355200}
+{"o":77.6739453104,"h":78.9760269111,"l":76.4520480278,"c":77.6544748318,"v":645587.8810861519,"t":1722358800}
+{"o":77.6544748318,"h":78.8562274918,"l":76.5008568494,"c":77.8393593503,"v":566770.1100371996,"t":1722362400}
+{"o":77.8393593503,"h":78.9265899724,"l":76.8808267553,"c":77.8297711586,"v":581005.7662255655,"t":1722366000}
+{"o":77.8297711586,"h":80.0914165859,"l":75.7254007862,"c":77.8932063259,"v":649659.8486814209,"t":1722369600}
+{"o":77.8932063259,"h":78.8756925882,"l":77.5186006412,"c":78.3004462976,"v":441798.3143046672,"t":1722373200}
+{"o":78.3004462976,"h":79.2272460844,"l":77.8402201784,"c":78.6540761214,"v":392087.5633851212,"t":1722376800}
+{"o":78.6540761214,"h":79.3517679653,"l":78.0103756178,"c":78.3360762681,"v":330851.730723517,"t":1722380400}
+{"o":78.3360762681,"h":79.999582598,"l":76.7848878435,"c":78.0676154965,"v":456791.0337436002,"t":1722384000}
+{"o":78.0676154965,"h":79.1048581054,"l":77.2432673811,"c":78.0797084861,"v":394270.0246123626,"t":1722387600}
+{"o":78.0797084861,"h":78.8108639343,"l":76.9558338838,"c":77.9995030472,"v":369544.097740059,"t":1722391200}
+{"o":77.9995030472,"h":78.7098616639,"l":77.4768835398,"c":78.2156858015,"v":398120.7613143545,"t":1722394800}
+{"o":78.2156858015,"h":79.9049059608,"l":76.8988102884,"c":78.4666633512,"v":430476.2811690019,"t":1722398400}
+{"o":78.4666633512,"h":80.6828985903,"l":76.6816466342,"c":78.29449504,"v":473069.5066739944,"t":1722402000}
+{"o":78.29449504,"h":79.5582772196,"l":77.6683541392,"c":78.7592808901,"v":477857.7117766294,"t":1722405600}
+{"o":78.7592808901,"h":79.5871633519,"l":78.3044736847,"c":79.1895596772,"v":383975.7310451421,"t":1722409200}
+{"o":79.1895596772,"h":80.3220734437,"l":78.4718704686,"c":79.7144311317,"v":403681.3626942699,"t":1722412800}
+{"o":79.7144311317,"h":80.5104024725,"l":78.9738444106,"c":79.7601325264,"v":350569.976664212,"t":1722416400}
+{"o":79.7601325264,"h":81.0404840602,"l":79.0528969899,"c":80.0886671115,"v":337378.8076934179,"t":1722420000}
+{"o":80.0886671115,"h":80.64460127,"l":79.114560691,"c":79.292560816,"v":379821.5228274532,"t":1722423600}
+{"o":79.292560816,"h":79.7885298594,"l":78.4051671584,"c":78.8658672449,"v":365243.3406272533,"t":1722427200}
+{"o":78.8658672449,"h":80.262133764,"l":76.9896914661,"c":78.3028408366,"v":449190.7885524322,"t":1722430800}
+{"o":78.3028408366,"h":79.9295489915,"l":76.553579213,"c":78.4136968733,"v":560965.7749288413,"t":1722434400}
+{"o":78.4136968733,"h":79.4425679657,"l":78.0082120846,"c":78.9269274693,"v":442861.1142934441,"t":1722438000}
+{"o":78.9269274693,"h":79.9106789566,"l":77.0766355771,"c":78.2419838264,"v":448382.803885601,"t":1722441600}
+{"o":78.2419838264,"h":79.8415799158,"l":76.990486645,"c":78.3755903662,"v":449289.0519210159,"t":1722445200}
+{"o":78.3755903662,"h":79.6851562074,"l":76.6828693059,"c":77.9108903189,"v":596463.5257968123,"t":1722448800}
+{"o":77.9108903189,"h":82.7228511323,"l":74.5532595958,"c":80.242516601,"v":911859.3667551593,"t":1722452400}
+{"o":80.242516601,"h":82.4955770337,"l":78.8045205274,"c":80.1779333664,"v":721525.2305433039,"t":1722456000}
+{"o":80.1779333664,"h":80.9408280189,"l":78.0321641962,"c":79.361777832,"v":537393.0699021383,"t":1722459600}
+{"o":79.361777832,"h":80.9977203003,"l":78.1961890956,"c":79.7340047669,"v":466232.3083949059,"t":1722463200}
+{"o":79.7340047669,"h":80.6167144802,"l":78.6563674875,"c":78.9186201226,"v":380368.1465532794,"t":1722466800}
+{"o":78.9186201226,"h":79.8514283078,"l":78.0440589313,"c":78.8317547691,"v":462619.2860733618,"t":1722470400}
+{"o":78.8317547691,"h":80.7179925696,"l":77.9267693795,"c":79.0971794634,"v":430504.2308977602,"t":1722474000}
+{"o":79.0971794634,"h":81.5363066124,"l":78.0112899119,"c":80.6009151552,"v":558747.2536930843,"t":1722477600}
+{"o":80.6009151552,"h":82.0810703683,"l":79.6504790695,"c":81.0811069346,"v":531411.3279461024,"t":1722481200}
+{"o":81.0811069346,"h":84.6587095261,"l":78.8972494174,"c":82.9531096682,"v":520566.7007868801,"t":1722484800}
+{"o":82.9531096682,"h":85.0724723033,"l":80.5787967888,"c":82.938417302,"v":657783.7725359129,"t":1722488400}
+{"o":82.938417302,"h":85.7605063396,"l":82.4952044408,"c":85.0512282342,"v":518022.9397659765,"t":1722492000}
+{"o":85.0512282342,"h":85.593030329,"l":83.3502169059,"c":83.9375447618,"v":379602.7987750897,"t":1722495600}
+{"o":83.9375447618,"h":85.1766258594,"l":83.2684676321,"c":84.6755404888,"v":326860.6329705733,"t":1722499200}
+{"o":84.6755404888,"h":85.2393110464,"l":83.068854804,"c":83.9415476264,"v":352136.8012874452,"t":1722502800}
+{"o":83.9415476264,"h":85.110648851,"l":83.1744140517,"c":84.5653957746,"v":293597.0853113148,"t":1722506400}
+{"o":84.5653957746,"h":87.2859088129,"l":84.1774636069,"c":85.2933352455,"v":342371.6514132781,"t":1722510000}
+{"o":85.2933352455,"h":86.3613892282,"l":82.3258570972,"c":83.9614479198,"v":427487.3999670281,"t":1722513600}
+{"o":83.9614479198,"h":86.1233962596,"l":82.7274289382,"c":84.7595653255,"v":405318.4331169045,"t":1722517200}
+{"o":84.7595653255,"h":89.0531908455,"l":81.6328961445,"c":85.9257601723,"v":541965.1470346951,"t":1722520800}
+{"o":85.9257601723,"h":87.4080339171,"l":82.5961837266,"c":84.6178340398,"v":842664.7916302388,"t":1722524400}
+{"o":84.6178340398,"h":87.4750516069,"l":82.9190645606,"c":85.3885375504,"v":722667.1138211959,"t":1722528000}
+{"o":85.3885375504,"h":86.5437784625,"l":83.8136834289,"c":86.1480964186,"v":524152.2960064475,"t":1722531600}
+{"o":86.1480964186,"h":89.0325490167,"l":83.2497710276,"c":85.5529913863,"v":629902.6070590605,"t":1722535200}
+{"o":85.5529913863,"h":87.192659556,"l":84.3291476325,"c":86.3486894461,"v":557210.8174661055,"t":1722538800}
+{"o":86.3486894461,"h":88.6698894672,"l":82.5941739841,"c":84.7514031409,"v":537032.1249878078,"t":1722542400}
+{"o":84.7514031409,"h":87.1766538769,"l":82.4147472613,"c":84.908330156,"v":562079.5777829817,"t":1722546000}
+{"o":84.908330156,"h":86.3345291776,"l":82.71527509,"c":84.4326,"v":521821.2325811148,"t":1722549600}
+{"o":84.4326,"h":86.489040649,"l":83.8653531308,"c":85.3499962627,"v":410221.205994136,"t":1722553200}
+{"o":85.3499962627,"h":87.5764087763,"l":84.168635422,"c":86.3265765346,"v":406513.3462737708,"t":1722556800}
+{"o":86.3265765346,"h":87.5945771804,"l":84.8804100228,"c":85.3833164508,"v":463855.7366232471,"t":1722560400}
+{"o":85.3833164508,"h":87.3482824376,"l":83.7584246792,"c":85.4175606411,"v":510694.6710404917,"t":1722564000}
+{"o":85.4175606411,"h":86.3251933973,"l":83.4741235375,"c":85.2103645771,"v":368585.9194591964,"t":1722567600}
+{"o":85.2103645771,"h":86.5856451932,"l":84.3934375688,"c":86.1380227014,"v":318659.6456440691,"t":1722571200}
+{"o":86.1380227014,"h":89.2778068645,"l":84.546615263,"c":87.1118480747,"v":343261.7057371554,"t":1722574800}
+{"o":87.1118480747,"h":88.7266913498,"l":84.191488139,"c":86.2120752628,"v":426483.3337124622,"t":1722578400}
+{"o":86.2120752628,"h":87.4066145759,"l":85.1831018407,"c":86.2012088438,"v":348060.0823503919,"t":1722582000}
+{"o":86.2012088438,"h":88.2336022893,"l":84.8792473616,"c":86.3824038245,"v":351447.2732119864,"t":1722585600}
+{"o":86.3824038245,"h":87.4148592316,"l":85.0257381153,"c":85.4219199221,"v":402023.9787202635,"t":1722589200}
+{"o":85.4219199221,"h":86.9371041988,"l":85.0203917892,"c":85.7038313441,"v":328487.3287853507,"t":1722592800}
+{"o":85.7038313441,"h":87.4923094605,"l":85.399520549,"c":86.7746435082,"v":328644.5611127653,"t":1722596400}
+{"o":86.7746435082,"h":87.9709005803,"l":84.3971415914,"c":85.4604702051,"v":586589.7776967062,"t":1722600000}
+{"o":85.4604702051,"h":88.6828051743,"l":83.1660295668,"c":86.2216319061,"v":602307.0889580874,"t":1722603600}
+{"o":86.2216319061,"h":92.8212481871,"l":80.5177829495,"c":85.8491371891,"v":807423.5146433625,"t":1722607200}
+{"o":85.8491371891,"h":90.0838595846,"l":81.2492027296,"c":85.564907461,"v":1107356.1429464961,"t":1722610800}
+{"o":85.564907461,"h":86.7868054998,"l":83.2728101907,"c":84.0421057739,"v":636095.1700692773,"t":1722614400}
+{"o":84.0421057739,"h":85.4007624816,"l":81.9890645308,"c":83.9285184529,"v":510529.4105024826,"t":1722618000}
+{"o":83.9285184529,"h":86.1305100984,"l":82.4661701717,"c":84.9974911635,"v":482628.4363774019,"t":1722621600}
+{"o":84.9974911635,"h":86.458156481,"l":82.4961333478,"c":84.6641866535,"v":615447.3175914482,"t":1722625200}
+{"o":84.6641866535,"h":86.8473112334,"l":82.007758638,"c":84.6280035038,"v":641448.1593814387,"t":1722628800}
+{"o":84.6280035038,"h":97.7719764192,"l":83.1234411023,"c":90.9998507644,"v":864253.3168762666,"t":1722632400}
+{"o":90.9998507644,"h":100.9198557867,"l":89.2787592763,"c":90.6162330659,"v":700577.4623279992,"t":1722636000}
+{"o":90.6162330659,"h":93.6055123043,"l":88.8541720652,"c":91.9566668979,"v":484451.341687538,"t":1722639600}
+{"o":91.9566668979,"h":95.1356425735,"l":89.4260738714,"c":92.6995432118,"v":596291.766535214,"t":1722643200}
+{"o":92.6995432118,"h":95.7267173934,"l":88.0903792547,"c":90.7237791163,"v":746189.2673893893,"t":1722646800}
+{"o":90.7237791163,"h":92.1806750772,"l":89.4948545803,"c":90.0536660635,"v":429278.0858602371,"t":1722650400}
+{"o":90.0536660635,"h":93.1830542237,"l":88.5661308129,"c":90.6106541194,"v":368998.9984966941,"t":1722654000}
+{"o":90.6106541194,"h":91.9209530031,"l":89.1881341194,"c":90.522039415,"v":278756.2898305824,"t":1722657600}
+{"o":90.522039415,"h":91.3856078278,"l":89.362692917,"c":90.2647481331,"v":321394.4567530515,"t":1722661200}
+{"o":90.2647481331,"h":91.1397123828,"l":89.2027145504,"c":90.1092703451,"v":297826.4956992429,"t":1722664800}
+{"o":90.1092703451,"h":91.5822271234,"l":88.2715367006,"c":89.7976658818,"v":305608.8587800541,"t":1722668400}
+{"o":89.7976658818,"h":90.4897172922,"l":87.5952519198,"c":88.8654809944,"v":422860.1204984715,"t":1722672000}
+{"o":88.8654809944,"h":90.0255527286,"l":86.8443349504,"c":88.6699409665,"v":416512.1399711626,"t":1722675600}
+{"o":88.6699409665,"h":90.1833578756,"l":88.2680799157,"c":89.2850631507,"v":327043.6089027882,"t":1722679200}
+{"o":89.2850631507,"h":90.1823655168,"l":88.1028425028,"c":89.046161645,"v":325097.5913886001,"t":1722682800}
+{"o":89.046161645,"h":90.3516258516,"l":87.5465810874,"c":89.2835643988,"v":357089.3415375978,"t":1722686400}
+{"o":89.2835643988,"h":90.1113551056,"l":88.4386066137,"c":89.1257712769,"v":325480.9640036098,"t":1722690000}
+{"o":89.1257712769,"h":89.9496019641,"l":87.6975072001,"c":88.9006489099,"v":298363.7403449092,"t":1722693600}
+{"o":88.9006489099,"h":92.7324564262,"l":85.4014131239,"c":88.4459988187,"v":583658.0616129652,"t":1722697200}
+{"o":88.4459988187,"h":92.5892238452,"l":86.5190958635,"c":90.6636256411,"v":878388.1169356762,"t":1722700800}
+{"o":90.6636256411,"h":94.0593414327,"l":87.5349435046,"c":90.3935628276,"v":778242.3141115867,"t":1722704400}
+{"o":90.3935628276,"h":92.0227949085,"l":87.893833316,"c":90.2563991598,"v":573063.8071273853,"t":1722708000}
+{"o":90.2563991598,"h":92.3806407496,"l":88.6067588321,"c":90.4918358762,"v":470072.2684751844,"t":1722711600}
+{"o":90.4918358762,"h":92.7070239994,"l":88.2803011913,"c":89.9535700542,"v":458786.7940499738,"t":1722715200}
+{"o":89.9535700542,"h":92.1073439545,"l":86.6657726831,"c":88.7017118679,"v":399198.4803269581,"t":1722718800}
+{"o":88.7017118679,"h":90.1625564269,"l":87.8435283139,"c":89.1819252632,"v":309653.3910108987,"t":1722722400}
+{"o":89.1819252632,"h":90.2288607908,"l":87.9748475112,"c":88.9595500232,"v":301610.9803047254,"t":1722726000}
+{"o":88.9595500232,"h":91.194132336,"l":88.4275010891,"c":90.1427367053,"v":290364.6681823703,"t":1722729600}
+{"o":90.1427367053,"h":91.9569433966,"l":88.2907513359,"c":90.2185908329,"v":314124.5424230898,"t":1722733200}
+{"o":90.2185908329,"h":91.5550745879,"l":88.1368672888,"c":89.7941085142,"v":337671.0327687773,"t":1722736800}
+{"o":89.7941085142,"h":91.2352537662,"l":88.7775164,"c":90.0472706726,"v":272707.9326526615,"t":1722740400}
+{"o":90.0472706726,"h":92.3374339704,"l":88.9105255916,"c":91.1447895835,"v":281256.8712071823,"t":1722744000}
+{"o":91.1447895835,"h":92.2111276942,"l":89.9553767844,"c":91.12304,"v":264691.4081647132,"t":1722747600}
+{"o":91.12304,"h":91.8286786688,"l":90.5073237906,"c":91.285274705,"v":234419.101872761,"t":1722751200}
+{"o":91.285274705,"h":93.7799015579,"l":89.1109428942,"c":91.6357223662,"v":310846.7781584725,"t":1722754800}
+{"o":91.6357223662,"h":93.6990192454,"l":87.9193066678,"c":90.1854099823,"v":357505.3967838045,"t":1722758400}
+{"o":90.1854099823,"h":91.5243425893,"l":89.4967344279,"c":90.9270935042,"v":269837.473233417,"t":1722762000}
+{"o":90.9270935042,"h":92.5310472065,"l":89.0725973852,"c":90.0582178548,"v":237890.9336945115,"t":1722765600}
+{"o":90.0582178548,"h":91.1915209278,"l":88.8723002729,"c":90.0230083081,"v":264783.1783674594,"t":1722769200}
+{"o":90.0230083081,"h":91.4914695113,"l":88.0805426935,"c":89.4251739222,"v":276614.7922514633,"t":1722772800}
+{"o":89.4251739222,"h":90.8377069952,"l":88.3805742944,"c":89.8258943924,"v":308165.7598661509,"t":1722776400}
+{"o":89.8258943924,"h":97.1329114761,"l":85.4637453705,"c":89.1641998214,"v":861005.8135560233,"t":1722780000}
+{"o":89.1641998214,"h":92.0633538226,"l":87.0318800044,"c":89.9001306429,"v":857295.9447626986,"t":1722783600}
+{"o":89.9001306429,"h":99.2105172088,"l":88.2128418393,"c":95.7954722118,"v":772993.0125194831,"t":1722787200}
+{"o":95.7954722118,"h":100.4749828557,"l":92.4415341084,"c":96.8693978274,"v":1100750.43466951,"t":1722790800}
+{"o":96.8693978274,"h":101.4420648511,"l":90.1551365702,"c":94.3957381578,"v":810908.0228182717,"t":1722794400}
+{"o":94.3957381578,"h":98.0743035123,"l":89.0150913688,"c":94.4093812289,"v":737990.2274879052,"t":1722798000}
+{"o":94.4093812289,"h":98.8346899976,"l":92.0609143696,"c":95.3081049553,"v":525167.1468146495,"t":1722801600}
+{"o":95.3081049553,"h":96.902957336,"l":93.3811184271,"c":94.9111992955,"v":393968.0007923392,"t":1722805200}
+{"o":94.9111992955,"h":97.282434216,"l":93.1135719823,"c":95.2941641012,"v":545071.6930186857,"t":1722808800}
+{"o":95.2941641012,"h":98.4419544992,"l":92.5661911842,"c":96.146351424,"v":471376.8739851032,"t":1722812400}
+{"o":96.146351424,"h":102.3617415849,"l":88.5089043191,"c":94.7808843317,"v":1165541.6491101093,"t":1722816000}
+{"o":94.7808843317,"h":112.1769895898,"l":84.7948379687,"c":100.3967414082,"v":1867290.1740542261,"t":1722819600}
+{"o":100.3967414082,"h":105.6066040122,"l":95.4079276221,"c":100.1801175227,"v":1469621.0794465938,"t":1722823200}
+{"o":100.1801175227,"h":103.2584588793,"l":96.3612998626,"c":99.0487788625,"v":942071.9960723153,"t":1722826800}
+{"o":99.0487788625,"h":107.600126962,"l":94.3909135629,"c":99.6420288141,"v":975820.6908950182,"t":1722830400}
+{"o":99.6420288141,"h":107.8496519553,"l":88.9501275634,"c":99.1328412984,"v":1369478.4514052086,"t":1722834000}
+{"o":99.1328412984,"h":112.9590476307,"l":90.3239504125,"c":101.6556934776,"v":1733795.9962447078,"t":1722837600}
+{"o":101.6556934776,"h":109.8845585527,"l":90.7194742396,"c":99.5329718259,"v":1543990.5113626244,"t":1722841200}
+{"o":99.5329718259,"h":104.3643330103,"l":96.5339668965,"c":100.2594382039,"v":983488.9890914659,"t":1722844800}
+{"o":100.2594382039,"h":104.1616298975,"l":95.9972016305,"c":100.0987977518,"v":844542.837481712,"t":1722848400}
+{"o":100.0987977518,"h":107.1331353167,"l":94.5773696646,"c":103.0000507006,"v":1237731.0182226277,"t":1722852000}
+{"o":103.0000507006,"h":108.531136799,"l":97.7390081411,"c":103.1468049623,"v":1412428.2269591731,"t":1722855600}
+{"o":103.1468049623,"h":106.0870335227,"l":94.1128659301,"c":97.9073936979,"v":1671011.1885757698,"t":1722859200}
+{"o":97.9073936979,"h":109.736836106,"l":86.1377444645,"c":97.8712048321,"v":1972236.2932901862,"t":1722862800}
+{"o":97.8712048321,"h":106.3745799669,"l":89.6929817474,"c":97.206314172,"v":1746216.1428551197,"t":1722866400}
+{"o":97.206314172,"h":101.8082437821,"l":93.6727502341,"c":98.6757700325,"v":1485247.0570118511,"t":1722870000}
+{"o":98.6757700325,"h":104.4237516419,"l":94.0104845605,"c":100.3909733818,"v":1415136.7950801863,"t":1722873600}
+{"o":100.3909733818,"h":103.561651157,"l":97.1328324589,"c":101.497721519,"v":873243.1417349662,"t":1722877200}
+{"o":101.497721519,"h":106.4574278882,"l":96.7486713321,"c":101.4853735459,"v":798950.4726948775,"t":1722880800}
+{"o":101.4853735459,"h":103.5180696273,"l":96.8339319672,"c":99.8264318274,"v":896709.2634466466,"t":1722884400}
+{"o":99.8264318274,"h":103.9488159309,"l":97.4842599677,"c":102.2966610264,"v":705449.532751184,"t":1722888000}
+{"o":102.2966610264,"h":106.7368405404,"l":98.4725072127,"c":103.1620228317,"v":790248.4313783536,"t":1722891600}
+{"o":103.1620228317,"h":105.5549161262,"l":99.7003551473,"c":102.2971530175,"v":707490.2232900101,"t":1722895200}
+{"o":102.2971530175,"h":107.3144917859,"l":98.1661767707,"c":102.8258822618,"v":544595.803930232,"t":1722898800}
+{"o":102.8258822618,"h":110.6568577475,"l":94.0154656243,"c":101.3366565418,"v":1123699.9463181605,"t":1722902400}
+{"o":101.3366565418,"h":103.9127363782,"l":97.5131433246,"c":101.169321209,"v":866118.9217550139,"t":1722906000}
+{"o":101.169321209,"h":103.746990525,"l":99.4670148803,"c":101.0277630906,"v":503765.0421228844,"t":1722909600}
+{"o":101.0277630906,"h":102.2922608833,"l":98.9352722054,"c":100.9427407042,"v":445213.7433258849,"t":1722913200}
+{"o":100.9427407042,"h":104.0245312687,"l":97.8106162156,"c":101.0447465705,"v":448423.0505543094,"t":1722916800}
+{"o":101.0447465705,"h":103.443994335,"l":96.4848752513,"c":99.1847983536,"v":584268.7029974381,"t":1722920400}
+{"o":99.1847983536,"h":102.9024175731,"l":97.0287077772,"c":100.8571443334,"v":527375.0328628652,"t":1722924000}
+{"o":100.8571443334,"h":101.9979858018,"l":97.4191063135,"c":99.2794180862,"v":423392.6731725645,"t":1722927600}
+{"o":99.2794180862,"h":105.102081802,"l":95.5233092652,"c":100.6789478577,"v":658470.4441209194,"t":1722931200}
+{"o":100.6789478577,"h":103.4310811567,"l":98.1990429839,"c":100.2348423385,"v":552947.0557016097,"t":1722934800}
+{"o":100.2348423385,"h":102.9653594305,"l":99.3602491472,"c":101.3274961795,"v":422377.7666959875,"t":1722938400}
+{"o":101.3274961795,"h":103.3865519448,"l":98.7223446079,"c":101.0249552025,"v":482155.0002725421,"t":1722942000}
+{"o":101.0249552025,"h":103.2791789406,"l":98.0937020868,"c":100.4384790246,"v":537996.6814500849,"t":1722945600}
+{"o":100.4384790246,"h":104.3445766769,"l":97.7885493967,"c":101.3203856985,"v":792832.5608116756,"t":1722949200}
+{"o":101.3203856985,"h":107.1686028347,"l":95.2925028085,"c":102.1088501931,"v":1013207.3065263611,"t":1722952800}
+{"o":102.1088501931,"h":104.6850587002,"l":99.7459662105,"c":102.2006724023,"v":646096.1859088596,"t":1722956400}
+{"o":102.2006724023,"h":104.4417862283,"l":99.5537821285,"c":101.6253552902,"v":709937.58545643,"t":1722960000}
+{"o":101.6253552902,"h":105.4458170676,"l":99.1296920968,"c":102.421842493,"v":573923.7368587125,"t":1722963600}
+{"o":102.421842493,"h":104.361409949,"l":99.894714773,"c":101.887787506,"v":524064.8582656704,"t":1722967200}
+{"o":101.887787506,"h":105.6516712569,"l":100.0498499001,"c":103.0968317602,"v":536204.9971835153,"t":1722970800}
+{"o":103.0968317602,"h":105.3563401306,"l":100.9679000904,"c":103.4403700703,"v":551239.464704043,"t":1722974400}
+{"o":103.4403700703,"h":104.5621393366,"l":100.8838351607,"c":102.2958355105,"v":455379.1418723978,"t":1722978000}
+{"o":102.2958355105,"h":105.1577729262,"l":98.0783030325,"c":101.1841570558,"v":641767.9327938912,"t":1722981600}
+{"o":101.1841570558,"h":103.7019487831,"l":99.6173320205,"c":101.9280107428,"v":451166.2789250013,"t":1722985200}
+{"o":101.9280107428,"h":105.6420000872,"l":100.145479046,"c":103.4453328845,"v":545602.194814575,"t":1722988800}
+{"o":103.4453328845,"h":108.9740083241,"l":98.4028712847,"c":103.2356929535,"v":664421.2072040988,"t":1722992400}
+{"o":103.2356929535,"h":105.6984781056,"l":96.0148666547,"c":99.5605899432,"v":749582.1009059311,"t":1722996000}
+{"o":99.5605899432,"h":101.1809181813,"l":94.1820072384,"c":95.9626351247,"v":474743.266187186,"t":1722999600}
+{"o":95.9626351247,"h":98.8954371291,"l":90.8284142375,"c":93.5792571251,"v":613352.0794185927,"t":1723003200}
+{"o":93.5792571251,"h":95.1933023398,"l":87.9550178114,"c":89.7171378575,"v":467865.6923057766,"t":1723006800}
+{"o":89.7171378575,"h":92.0152910962,"l":87.8917608347,"c":90.411758116,"v":414911.3692855124,"t":1723010400}
+{"o":90.411758116,"h":92.8330987613,"l":88.434966272,"c":89.7585008043,"v":409349.3070250613,"t":1723014000}
+{"o":89.7585008043,"h":91.1704944125,"l":85.5446559936,"c":87.8170194083,"v":426929.7184249875,"t":1723017600}
+{"o":87.8170194083,"h":89.4545526095,"l":86.5137531539,"c":87.5351478638,"v":419636.5457651087,"t":1723021200}
+{"o":87.5351478638,"h":88.9277091231,"l":85.6896941781,"c":87.2349229528,"v":556515.6481837246,"t":1723024800}
+{"o":87.2349229528,"h":89.3757040506,"l":85.8126949832,"c":87.7664928746,"v":505352.2376472576,"t":1723028400}
+{"o":87.7664928746,"h":89.7766721181,"l":85.9408584188,"c":87.4869857975,"v":514378.6183964652,"t":1723032000}
+{"o":87.4869857975,"h":89.5229664456,"l":85.5007545481,"c":87.3762000987,"v":654518.578966243,"t":1723035600}
+{"o":87.3762000987,"h":94.1608984961,"l":83.1900325366,"c":89.2964978887,"v":933168.963935341,"t":1723039200}
+{"o":89.2964978887,"h":92.2772335799,"l":87.4291488636,"c":90.0797186762,"v":719985.05531267,"t":1723042800}
+{"o":90.0797186762,"h":92.8915415387,"l":88.8061804407,"c":91.0296665993,"v":633336.9366832944,"t":1723046400}
+{"o":91.0296665993,"h":93.9108490233,"l":88.7526293147,"c":91.367769225,"v":575778.916530398,"t":1723050000}
+{"o":91.367769225,"h":94.7452672507,"l":89.3203014009,"c":92.4488933316,"v":679080.7582262987,"t":1723053600}
+{"o":92.4488933316,"h":93.7379018898,"l":88.5333239727,"c":91.3532632256,"v":488092.1550038304,"t":1723057200}
+{"o":91.3532632256,"h":93.6782591418,"l":87.6803393184,"c":90.9533139943,"v":653473.3040534315,"t":1723060800}
+{"o":90.9533139943,"h":93.4861748853,"l":88.2142312809,"c":90.8870098915,"v":453518.0850202573,"t":1723064400}
+{"o":90.8870098915,"h":93.9548533143,"l":88.2869787558,"c":90.7075756825,"v":528270.3215297064,"t":1723068000}
+{"o":90.7075756825,"h":92.0667838141,"l":88.5133043914,"c":90.0297210872,"v":345503.0210209818,"t":1723071600}
+{"o":90.0297210872,"h":94.1660152477,"l":87.7621395498,"c":90.9843782264,"v":524326.3432391885,"t":1723075200}
+{"o":90.9843782264,"h":96.7703150054,"l":84.5087607121,"c":90.7838352046,"v":905385.1594885354,"t":1723078800}
+{"o":90.7838352046,"h":92.5690500202,"l":85.8440132729,"c":89.0635812073,"v":652579.261079099,"t":1723082400}
+{"o":89.0635812073,"h":92.7313563179,"l":87.3949333883,"c":90.8024172902,"v":444551.5416773455,"t":1723086000}
+{"o":90.8024172902,"h":93.2862678318,"l":89.2526353477,"c":91.4448012618,"v":390436.8448275525,"t":1723089600}
+{"o":91.4448012618,"h":92.7199416074,"l":89.5411796817,"c":91.3408835742,"v":295087.0172079926,"t":1723093200}
+{"o":91.3408835742,"h":93.2308174195,"l":88.3243253593,"c":90.48045857,"v":330852.3811270797,"t":1723096800}
+{"o":90.48045857,"h":92.95452172,"l":89.5861086638,"c":91.7339445937,"v":385621.3685732274,"t":1723100400}
+{"o":91.7339445937,"h":92.8859139106,"l":90.486996601,"c":92.0632075472,"v":327299.0765504405,"t":1723104000}
+{"o":92.0632075472,"h":93.6225282032,"l":90.5306705311,"c":91.3814133526,"v":337781.1200736884,"t":1723107600}
+{"o":91.3814133526,"h":92.0885976156,"l":89.0150836226,"c":90.6499983476,"v":376672.6581764172,"t":1723111200}
+{"o":90.6499983476,"h":92.3231914841,"l":89.8504376667,"c":90.7443945697,"v":316515.518482041,"t":1723114800}
+{"o":90.7443945697,"h":94.7824218271,"l":85.8066030805,"c":90.0905615887,"v":688440.4559511746,"t":1723118400}
+{"o":90.0905615887,"h":95.1666637938,"l":85.4755445437,"c":91.8373326339,"v":1008924.6315359727,"t":1723122000}
+{"o":91.8373326339,"h":96.1299875263,"l":86.8350744028,"c":91.242841176,"v":928102.5931395048,"t":1723125600}
+{"o":91.242841176,"h":94.7270059371,"l":90.2089075399,"c":93.4052524056,"v":673231.1579789629,"t":1723129200}
+{"o":93.4052524056,"h":95.8234141104,"l":90.9031855911,"c":93.306461374,"v":803251.5644403084,"t":1723132800}
+{"o":93.306461374,"h":95.5584548996,"l":91.726956799,"c":94.0349808535,"v":633436.5272540833,"t":1723136400}
+{"o":94.0349808535,"h":94.8895831573,"l":91.9669262135,"c":93.3889734496,"v":469714.285785716,"t":1723140000}
+{"o":93.3889734496,"h":94.4398920439,"l":91.7483874842,"c":92.9522813966,"v":409853.7248169985,"t":1723143600}
+{"o":92.9522813966,"h":93.6793914098,"l":91.5672997871,"c":92.088097602,"v":355607.4781907595,"t":1723147200}
+{"o":92.088097602,"h":95.5482430786,"l":88.5509645429,"c":91.783046214,"v":486273.9016777956,"t":1723150800}
+{"o":91.783046214,"h":94.0680239238,"l":85.0529010168,"c":88.5455979403,"v":831840.2306636655,"t":1723154400}
+{"o":88.5455979403,"h":90.8798618317,"l":82.5152686162,"c":85.2786645528,"v":759171.5979696579,"t":1723158000}
+{"o":85.2786645528,"h":87.2869435785,"l":81.246179876,"c":85.9294916755,"v":615470.5120678343,"t":1723161600}
+{"o":85.9294916755,"h":87.7306041095,"l":85.0220555784,"c":86.1647541528,"v":475516.1242120242,"t":1723165200}
+{"o":86.1647541528,"h":88.1607240284,"l":84.7047454584,"c":86.6476334479,"v":350333.8047574583,"t":1723168800}
+{"o":86.6476334479,"h":87.8591071027,"l":85.2654632961,"c":86.0749829947,"v":309675.8266685245,"t":1723172400}
+{"o":86.0749829947,"h":88.9852279999,"l":84.4006895667,"c":87.0123063178,"v":312095.9358329926,"t":1723176000}
+{"o":87.0123063178,"h":88.3513575914,"l":84.6149038533,"c":85.5947975666,"v":272577.2458714918,"t":1723179600}
+{"o":85.5947975666,"h":87.1891516186,"l":84.3218170826,"c":85.3516574071,"v":285287.0505351506,"t":1723183200}
+{"o":85.3516574071,"h":86.5136468942,"l":84.0154349365,"c":85.3129501762,"v":295698.2539748398,"t":1723186800}
+{"o":85.3129501762,"h":86.9474186654,"l":83.7298299083,"c":84.7461576462,"v":260072.1258334737,"t":1723190400}
+{"o":84.7461576462,"h":86.3864535927,"l":83.3579928086,"c":84.9330484866,"v":271785.697631653,"t":1723194000}
+{"o":84.9330484866,"h":86.2504457388,"l":83.2840279125,"c":84.4264077905,"v":342548.8295137613,"t":1723197600}
+{"o":84.4264077905,"h":85.8383880487,"l":83.8282297774,"c":84.6440279468,"v":227556.2627432795,"t":1723201200}
+{"o":84.6440279468,"h":86.2552141674,"l":83.4682533221,"c":84.759077978,"v":316969.7649747916,"t":1723204800}
+{"o":84.759077978,"h":87.2421172021,"l":82.7605616247,"c":84.5853578268,"v":555906.1667759442,"t":1723208400}
+{"o":84.5853578268,"h":88.3169986286,"l":80.5383130067,"c":85.1671703495,"v":811881.4617125535,"t":1723212000}
+{"o":85.1671703495,"h":87.4252292815,"l":83.1903123129,"c":85.3952040209,"v":424692.3984917663,"t":1723215600}
+{"o":85.3952040209,"h":86.8037439415,"l":83.4015708635,"c":85.149295617,"v":399271.3738122701,"t":1723219200}
+{"o":85.149295617,"h":86.7115007095,"l":82.9518067346,"c":84.7426399394,"v":302141.5137925344,"t":1723222800}
+{"o":84.7426399394,"h":86.0033438653,"l":83.2895768035,"c":84.7681941927,"v":329048.9046591462,"t":1723226400}
+{"o":84.7681941927,"h":85.9665455109,"l":84.1842000407,"c":85.105199509,"v":249287.6971473108,"t":1723230000}
+{"o":85.105199509,"h":86.2174730823,"l":83.9743604931,"c":85.244229166,"v":345012.4956600206,"t":1723233600}
+{"o":85.244229166,"h":87.3759089255,"l":84.1329201311,"c":85.8421444114,"v":364023.4324843824,"t":1723237200}
+{"o":85.8421444114,"h":87.4242503556,"l":83.2851519977,"c":85.9519379859,"v":455330.0650283815,"t":1723240800}
+{"o":85.9519379859,"h":87.7772403707,"l":84.0044242236,"c":85.8629521078,"v":437384.9345736763,"t":1723244400}
+{"o":85.8629521078,"h":88.0748888925,"l":83.1259825582,"c":85.6799637204,"v":561160.1811575692,"t":1723248000}
+{"o":85.6799637204,"h":87.0995286392,"l":83.6919483202,"c":85.9276956902,"v":329170.3990815691,"t":1723251600}
+{"o":85.9276956902,"h":87.5670895137,"l":85.2190620905,"c":86.3527817198,"v":285365.1503751228,"t":1723255200}
+{"o":86.3527817198,"h":87.488403926,"l":85.5958634757,"c":86.5559812871,"v":284859.8649579692,"t":1723258800}
+{"o":86.5559812871,"h":87.5441006102,"l":85.3039238437,"c":86.4494615908,"v":241499.4724579137,"t":1723262400}
+{"o":86.4494615908,"h":87.224897193,"l":84.7978507177,"c":85.8319949924,"v":232230.5656576231,"t":1723266000}
+{"o":85.8319949924,"h":86.768293507,"l":85.4399532608,"c":86.1000401736,"v":246960.7539907665,"t":1723269600}
+{"o":86.1000401736,"h":86.8058497225,"l":84.7017738911,"c":85.4472231245,"v":227696.4192734712,"t":1723273200}
+{"o":85.4472231245,"h":87.0385380712,"l":84.4140866255,"c":85.7204302531,"v":273348.8699470989,"t":1723276800}
+{"o":85.7204302531,"h":86.6893341911,"l":84.3638268298,"c":85.431140341,"v":230840.5856914268,"t":1723280400}
+{"o":85.431140341,"h":85.9050459851,"l":84.316042621,"c":84.955974194,"v":201068.4494084772,"t":1723284000}
+{"o":84.955974194,"h":85.5978911078,"l":84.0061742934,"c":84.8003483872,"v":201682.1790931938,"t":1723287600}
+{"o":84.8003483872,"h":86.7622295208,"l":84.3614318313,"c":85.8883474259,"v":213346.4829223844,"t":1723291200}
+{"o":85.8883474259,"h":87.2721938362,"l":84.8368916157,"c":86.3804997901,"v":285633.9475381825,"t":1723294800}
+{"o":86.3804997901,"h":86.9110836673,"l":85.377211108,"c":86.0982485252,"v":300405.0097229538,"t":1723298400}
+{"o":86.0982485252,"h":87.1676279756,"l":84.8453320746,"c":86.0681012737,"v":288308.9717422773,"t":1723302000}
+{"o":86.0681012737,"h":87.0844789441,"l":85.169043619,"c":85.8602969176,"v":309349.4074836783,"t":1723305600}
+{"o":85.8602969176,"h":87.0183148278,"l":85.4439267561,"c":86.1822161544,"v":242333.6093668872,"t":1723309200}
+{"o":86.1822161544,"h":87.0874354698,"l":85.0592169108,"c":86.0872008252,"v":304721.1048139654,"t":1723312800}
+{"o":86.0872008252,"h":87.2943453742,"l":84.9699150194,"c":85.9353593996,"v":268336.2840796739,"t":1723316400}
+{"o":85.9353593996,"h":86.5743117521,"l":84.9531200189,"c":85.4066460733,"v":230933.7627395763,"t":1723320000}
+{"o":85.4066460733,"h":86.0921861179,"l":83.8854253238,"c":84.7735511714,"v":251154.9389918126,"t":1723323600}
+{"o":84.7735511714,"h":85.2979519879,"l":83.4708092181,"c":84.8211952985,"v":203436.0453971269,"t":1723327200}
+{"o":84.8211952985,"h":85.6541655593,"l":84.1771899331,"c":84.899064858,"v":204227.3151234714,"t":1723330800}
+{"o":84.899064858,"h":86.4220508407,"l":83.8904425746,"c":85.3429561457,"v":264189.2480733637,"t":1723334400}
+{"o":85.3429561457,"h":85.9579388382,"l":84.154049265,"c":84.9578215461,"v":222064.7953488253,"t":1723338000}
+{"o":84.9578215461,"h":85.5591352926,"l":83.8990012383,"c":84.2720027573,"v":192617.6842458688,"t":1723341600}
+{"o":84.2720027573,"h":85.5450099479,"l":81.8366186299,"c":84.2608651731,"v":301793.7667171078,"t":1723345200}
+{"o":84.2608651731,"h":85.6956767374,"l":83.2554250277,"c":84.9217390004,"v":263291.7930212732,"t":1723348800}
+{"o":84.9217390004,"h":85.4843106341,"l":83.7012783646,"c":84.3202372005,"v":161874.8299313433,"t":1723352400}
+{"o":84.3202372005,"h":85.0241270273,"l":83.8635172474,"c":84.4492251277,"v":178007.0480251346,"t":1723356000}
+{"o":84.4492251277,"h":85.4525060714,"l":84.1507960123,"c":84.9819028571,"v":198023.6138215238,"t":1723359600}
+{"o":84.9819028571,"h":85.4528455778,"l":83.7543083915,"c":84.67711319,"v":210625.1223763311,"t":1723363200}
+{"o":84.67711319,"h":86.5735960857,"l":82.8656167831,"c":84.6891100253,"v":288217.0694904824,"t":1723366800}
+{"o":84.6891100253,"h":85.5682623654,"l":83.7975903252,"c":84.6713459143,"v":238467.30704831,"t":1723370400}
+{"o":84.6713459143,"h":86.5200935823,"l":83.5158028857,"c":85.2522855087,"v":317574.6945006207,"t":1723374000}
+{"o":85.2522855087,"h":86.9211424302,"l":83.3836602635,"c":84.9845112323,"v":347473.3897570859,"t":1723377600}
+{"o":84.9845112323,"h":86.6535034635,"l":84.0166129025,"c":85.4104917451,"v":383157.8965238794,"t":1723381200}
+{"o":85.4104917451,"h":87.8246570894,"l":83.4797805044,"c":85.9643387135,"v":353666.4730198792,"t":1723384800}
+{"o":85.9643387135,"h":87.6667620414,"l":84.9699539734,"c":86.98223246,"v":464273.0617823029,"t":1723388400}
+{"o":86.98223246,"h":87.8353197565,"l":85.2204500269,"c":86.3226153112,"v":322602.6958652801,"t":1723392000}
+{"o":86.3226153112,"h":87.5349150375,"l":85.4481871712,"c":86.5612235829,"v":276845.9439600671,"t":1723395600}
+{"o":86.5612235829,"h":87.138813012,"l":85.0268875175,"c":85.9099062664,"v":321980.7566385496,"t":1723399200}
+{"o":85.9099062664,"h":88.9031257943,"l":84.0377348263,"c":87.1913458667,"v":471489.2305686257,"t":1723402800}
+{"o":87.1913458667,"h":88.7769484946,"l":85.7567138174,"c":86.612030504,"v":543195.4149632979,"t":1723406400}
+{"o":86.612030504,"h":88.3767348637,"l":84.8603916429,"c":85.9034424856,"v":418579.0328987365,"t":1723410000}
+{"o":85.9034424856,"h":88.5798387218,"l":83.0136720192,"c":86.9305700877,"v":521295.4985655944,"t":1723413600}
+{"o":86.9305700877,"h":87.7207777681,"l":86.0049905365,"c":86.969003886,"v":274720.7629612471,"t":1723417200}
+{"o":86.969003886,"h":88.6280557058,"l":84.5690028865,"c":85.9615979341,"v":473404.1741541267,"t":1723420800}
+{"o":85.9615979341,"h":87.6788712501,"l":84.7264103848,"c":86.3547438922,"v":346465.5496213973,"t":1723424400}
+{"o":86.3547438922,"h":87.6839191404,"l":85.4305003584,"c":86.5976957467,"v":249630.2447038023,"t":1723428000}
+{"o":86.5976957467,"h":87.7680708403,"l":85.3946551019,"c":86.8918534631,"v":248062.1087788462,"t":1723431600}
+{"o":86.8918534631,"h":87.4644333257,"l":85.8719528138,"c":86.8256877007,"v":258654.199917647,"t":1723435200}
+{"o":86.8256877007,"h":87.6896514879,"l":85.5508621347,"c":86.2415317175,"v":215669.3451463149,"t":1723438800}
+{"o":86.2415317175,"h":87.7053623707,"l":85.5611288025,"c":87.0664242087,"v":251595.3201838415,"t":1723442400}
+{"o":87.0664242087,"h":90.241388801,"l":81.6303148922,"c":84.8246823715,"v":537042.271245043,"t":1723446000}
+{"o":84.8246823715,"h":86.94056713,"l":82.1395628513,"c":84.8343190198,"v":489050.0835831352,"t":1723449600}
+{"o":84.8343190198,"h":85.7225869597,"l":82.8493156052,"c":84.1933316093,"v":381794.3323080574,"t":1723453200}
+{"o":84.1933316093,"h":86.7193010253,"l":82.0077810099,"c":84.5057673286,"v":384513.4126605657,"t":1723456800}
+{"o":84.5057673286,"h":86.7090613665,"l":80.4374672272,"c":82.8561883373,"v":561297.5316278393,"t":1723460400}
+{"o":82.8561883373,"h":84.9554973526,"l":81.5300142941,"c":82.9263304158,"v":436687.0529983793,"t":1723464000}
+{"o":82.9263304158,"h":88.1238388572,"l":79.037164062,"c":84.3614731622,"v":529014.5607249507,"t":1723467600}
+{"o":84.3614731622,"h":89.2588043148,"l":79.3338936123,"c":83.6100287989,"v":904353.3081988121,"t":1723471200}
+{"o":83.6100287989,"h":87.0238371395,"l":80.7461378937,"c":84.4067272999,"v":765023.6321309687,"t":1723474800}
+{"o":84.4067272999,"h":85.6352571651,"l":82.7587420965,"c":84.4202988713,"v":475714.5252200642,"t":1723478400}
+{"o":84.4202988713,"h":86.1390682467,"l":82.7117283962,"c":84.571639998,"v":354244.4383375635,"t":1723482000}
+{"o":84.571639998,"h":87.1835185748,"l":82.4388765128,"c":85.0898667415,"v":475645.9311594023,"t":1723485600}
+{"o":85.0898667415,"h":86.1035039574,"l":83.2050066243,"c":84.5116301997,"v":377750.8881392337,"t":1723489200}
+{"o":84.5116301997,"h":85.9701904394,"l":82.7430273178,"c":84.7380743066,"v":353374.0288108973,"t":1723492800}
+{"o":84.7380743066,"h":86.4033247088,"l":83.2378618885,"c":84.6082772302,"v":469628.4288956801,"t":1723496400}
+{"o":84.6082772302,"h":85.6814025693,"l":83.6938433271,"c":84.8013851511,"v":299540.2279154685,"t":1723500000}
+{"o":84.8013851511,"h":86.80220394,"l":82.1988958372,"c":84.7625761628,"v":469112.5284704836,"t":1723503600}
+{"o":84.7625761628,"h":86.0718710048,"l":83.285135823,"c":85.1451817434,"v":599685.0397913849,"t":1723507200}
+{"o":85.1451817434,"h":86.2545968217,"l":84.0776743068,"c":86.0235139416,"v":402497.2953017434,"t":1723510800}
+{"o":86.0235139416,"h":87.6381319878,"l":84.5493641043,"c":85.8440581759,"v":361156.3873542718,"t":1723514400}
+{"o":85.8440581759,"h":88.294875159,"l":84.1297582127,"c":86.6120602863,"v":489707.0293514878,"t":1723518000}
+{"o":86.6120602863,"h":88.2010950031,"l":84.6922170285,"c":86.4172017996,"v":298243.4976973277,"t":1723521600}
+{"o":86.4172017996,"h":87.5113013896,"l":85.5685303316,"c":86.8514724313,"v":239370.4200190219,"t":1723525200}
+{"o":86.8514724313,"h":88.0818552103,"l":85.076705168,"c":86.7980205113,"v":250854.5839583043,"t":1723528800}
+{"o":86.7980205113,"h":88.0418910104,"l":86.0562439195,"c":87.3720514236,"v":220575.683049038,"t":1723532400}
+{"o":87.3720514236,"h":88.4319840968,"l":86.2000764477,"c":87.3228269202,"v":298595.4350558223,"t":1723536000}
+{"o":87.3228269202,"h":88.793927499,"l":86.3385346995,"c":87.1055984668,"v":304045.0567159523,"t":1723539600}
+{"o":87.1055984668,"h":88.3436011296,"l":85.5183436217,"c":87.1577710969,"v":302272.4422511017,"t":1723543200}
+{"o":87.1577710969,"h":88.8902670546,"l":86.4610004124,"c":87.7886298294,"v":270513.098894283,"t":1723546800}
+{"o":87.7886298294,"h":89.2697661702,"l":86.5927834178,"c":88.0071415869,"v":506351.126961778,"t":1723550400}
+{"o":88.0071415869,"h":89.4678420134,"l":86.0808489547,"c":87.2952467258,"v":397259.4498717036,"t":1723554000}
+{"o":87.2952467258,"h":89.3244635065,"l":84.9172066416,"c":87.6302585702,"v":432409.8640650398,"t":1723557600}
+{"o":87.6302585702,"h":88.9475810333,"l":86.8127828787,"c":88.0216373905,"v":342003.623725967,"t":1723561200}
+{"o":88.0216373905,"h":90.0800446967,"l":83.51202356,"c":85.696613836,"v":488451.9401003074,"t":1723564800}
+{"o":85.696613836,"h":87.4123429267,"l":83.2883805807,"c":85.4632782129,"v":486892.1869858429,"t":1723568400}
+{"o":85.4632782129,"h":86.9435780415,"l":84.3234261222,"c":85.9401661894,"v":398185.0375624052,"t":1723572000}
+{"o":85.9401661894,"h":88.0683776521,"l":84.7006313123,"c":86.6327478474,"v":399584.6944118791,"t":1723575600}
+{"o":86.6327478474,"h":87.1118323076,"l":85.4612586955,"c":86.1802629496,"v":279673.3415796485,"t":1723579200}
+{"o":86.1802629496,"h":87.4399348861,"l":84.5606110742,"c":85.9770810188,"v":317696.5127708953,"t":1723582800}
+{"o":85.9770810188,"h":87.0860865113,"l":85.0180839237,"c":86.2662156191,"v":299956.93169856,"t":1723586400}
+{"o":86.2662156191,"h":87.1266913916,"l":85.5725815375,"c":86.1495431193,"v":265360.3189771445,"t":1723590000}
+{"o":86.1495431193,"h":87.0962161246,"l":85.0085481387,"c":85.6163428076,"v":312107.2462394388,"t":1723593600}
+{"o":85.6163428076,"h":87.5910721461,"l":84.1647073647,"c":85.9033063114,"v":307464.6362274188,"t":1723597200}
+{"o":85.9033063114,"h":86.7825279026,"l":84.9263138647,"c":85.7892609106,"v":252697.2947684522,"t":1723600800}
+{"o":85.7892609106,"h":87.0982189244,"l":84.7661956518,"c":86.0761435787,"v":289710.8153084797,"t":1723604400}
+{"o":86.0761435787,"h":86.6095788857,"l":85.1983086837,"c":86.0501001638,"v":284281.4993050692,"t":1723608000}
+{"o":86.0501001638,"h":87.0222067656,"l":85.265297075,"c":86.4103197382,"v":235237.0698066413,"t":1723611600}
+{"o":86.4103197382,"h":87.6497513971,"l":85.4543212042,"c":86.5061567724,"v":236739.1690268209,"t":1723615200}
+{"o":86.5061567724,"h":87.1214917931,"l":85.8583909462,"c":86.4860580481,"v":205878.9194348489,"t":1723618800}
+{"o":86.4860580481,"h":86.97395035,"l":85.5963176655,"c":86.5321725007,"v":222873.0100709017,"t":1723622400}
+{"o":86.5321725007,"h":87.796096167,"l":86.2210658179,"c":87.6361712869,"v":221319.7461486761,"t":1723626000}
+{"o":87.6361712869,"h":88.793822827,"l":85.6474178739,"c":86.9546630725,"v":271749.0485813072,"t":1723629600}
+{"o":86.9546630725,"h":89.0304414364,"l":85.8277824841,"c":87.5365796415,"v":334362.7362754208,"t":1723633200}
+{"o":87.5365796415,"h":90.5517190033,"l":83.9269365854,"c":88.0167397322,"v":763055.4602581076,"t":1723636800}
+{"o":88.0167397322,"h":93.1044158134,"l":85.9394128455,"c":90.2353767021,"v":790650.6573425388,"t":1723640400}
+{"o":90.2353767021,"h":93.2877295296,"l":89.1374235102,"c":90.8198838247,"v":735361.7118872239,"t":1723644000}
+{"o":90.8198838247,"h":92.1005839604,"l":87.4810217298,"c":91.0763828299,"v":592816.83002012,"t":1723647600}
+{"o":91.0763828299,"h":94.0450756483,"l":88.7199223065,"c":91.5419174431,"v":654371.7945589782,"t":1723651200}
+{"o":91.5419174431,"h":92.7183957665,"l":90.8746929915,"c":91.1602283736,"v":452915.2507312784,"t":1723654800}
+{"o":91.1602283736,"h":92.6916572433,"l":90.323344176,"c":91.6429390507,"v":314551.9520169935,"t":1723658400}
+{"o":91.6429390507,"h":92.9084325655,"l":91.0859520486,"c":92.0130909197,"v":302736.4867382921,"t":1723662000}
+{"o":92.0130909197,"h":92.5480345595,"l":90.9292807215,"c":91.2169585354,"v":245703.4159279215,"t":1723665600}
+{"o":91.2169585354,"h":92.0625228613,"l":90.1741512668,"c":91.5026614421,"v":202049.4074258863,"t":1723669200}
+{"o":91.5026614421,"h":92.8392337704,"l":89.500163014,"c":91.2961250843,"v":334655.5004216272,"t":1723672800}
+{"o":91.2961250843,"h":91.7751924599,"l":90.4200324426,"c":91.2510869119,"v":207914.7024261145,"t":1723676400}
+{"o":91.2510869119,"h":92.4625222807,"l":89.9395344638,"c":91.233542644,"v":249848.9645681822,"t":1723680000}
+{"o":91.233542644,"h":92.3251023471,"l":90.21034488,"c":91.4887965588,"v":240348.6929557579,"t":1723683600}
+{"o":91.4887965588,"h":93.2650808693,"l":90.5889787653,"c":92.3845575687,"v":377812.3434252733,"t":1723687200}
+{"o":92.3845575687,"h":92.7403654158,"l":91.3876680527,"c":91.9889618821,"v":233435.4171799276,"t":1723690800}
+{"o":91.9889618821,"h":92.803668994,"l":90.9679253649,"c":91.9234789873,"v":346974.0478407822,"t":1723694400}
+{"o":91.9234789873,"h":94.5773443356,"l":90.5565432142,"c":92.920330675,"v":249059.7433627953,"t":1723698000}
+{"o":92.920330675,"h":94.4780802715,"l":90.9691428279,"c":93.0581422255,"v":321768.3362038724,"t":1723701600}
+{"o":93.0581422255,"h":94.0097401445,"l":91.6700096018,"c":92.7122237425,"v":239043.6340060426,"t":1723705200}
+{"o":92.7122237425,"h":93.876814507,"l":90.7377719479,"c":91.7360521525,"v":229252.0005374638,"t":1723708800}
+{"o":91.7360521525,"h":92.6785660091,"l":90.5454902885,"c":91.6631520113,"v":233481.9833678469,"t":1723712400}
+{"o":91.6631520113,"h":92.9654193659,"l":90.8251680431,"c":92.328111522,"v":307973.0991564019,"t":1723716000}
+{"o":92.328111522,"h":93.5045906587,"l":90.5760700922,"c":92.1983378286,"v":261376.8192219177,"t":1723719600}
+{"o":92.1983378286,"h":94.0017911032,"l":89.6280489458,"c":91.7335869731,"v":490609.2636705748,"t":1723723200}
+{"o":91.7335869731,"h":94.1322319544,"l":89.3454036643,"c":91.3566642897,"v":453352.8729400881,"t":1723726800}
+{"o":91.3566642897,"h":93.4899928587,"l":89.8508200576,"c":92.2730836308,"v":432356.6179292105,"t":1723730400}
+{"o":92.2730836308,"h":94.0263148284,"l":90.9552374528,"c":93.2007444369,"v":376378.7640638482,"t":1723734000}
+{"o":93.2007444369,"h":96.1966193772,"l":91.9880742531,"c":94.5245891149,"v":339120.3535784926,"t":1723737600}
+{"o":94.5245891149,"h":99.4745506025,"l":92.782883381,"c":97.1216856589,"v":358625.1238669393,"t":1723741200}
+{"o":97.1216856589,"h":100.0869209264,"l":93.2652741667,"c":95.9678155893,"v":833128.6853978994,"t":1723744800}
+{"o":95.9678155893,"h":98.3284887289,"l":93.4726353928,"c":95.365793201,"v":659706.981856306,"t":1723748400}
+{"o":95.365793201,"h":98.4309150714,"l":94.4061552547,"c":97.2911675157,"v":414500.0406964268,"t":1723752000}
+{"o":97.2911675157,"h":98.7052757448,"l":95.3764474419,"c":97.5711520765,"v":535127.0572965679,"t":1723755600}
+{"o":97.5711520765,"h":100.9004794302,"l":94.1070786212,"c":97.6435674084,"v":491849.4703088053,"t":1723759200}
+{"o":97.6435674084,"h":98.269924196,"l":95.6288023822,"c":96.3776509915,"v":269409.3267102955,"t":1723762800}
+{"o":96.3776509915,"h":97.3826301352,"l":95.6613895046,"c":96.4305720297,"v":267087.2768658497,"t":1723766400}
+{"o":96.4305720297,"h":98.3458682324,"l":95.2202850724,"c":96.9869890735,"v":239079.3275907771,"t":1723770000}
+{"o":96.9869890735,"h":99.3064515474,"l":93.4669298867,"c":96.2506586365,"v":376537.7137502898,"t":1723773600}
+{"o":96.2506586365,"h":98.1338641502,"l":95.2586275392,"c":96.7642270356,"v":305004.4677149808,"t":1723777200}
+{"o":96.7642270356,"h":97.4562513891,"l":95.6430484936,"c":96.3831705084,"v":192383.1769833103,"t":1723780800}
+{"o":96.3831705084,"h":97.7859855435,"l":96.0422739649,"c":97.0564142333,"v":210455.8313697536,"t":1723784400}
+{"o":97.0564142333,"h":98.5649956074,"l":95.2119745602,"c":96.7660686448,"v":256190.9161806819,"t":1723788000}
+{"o":96.7660686448,"h":97.6795802276,"l":95.9670969874,"c":96.9735307631,"v":198815.3185218101,"t":1723791600}
+{"o":96.9735307631,"h":98.1761692837,"l":94.809147775,"c":97.3723126441,"v":240302.3041762762,"t":1723795200}
+{"o":97.3723126441,"h":98.2695771122,"l":96.4882811262,"c":97.5880694552,"v":202176.3433286303,"t":1723798800}
+{"o":97.5880694552,"h":99.3638108346,"l":96.3324057406,"c":98.6860811892,"v":218618.8301155536,"t":1723802400}
+{"o":98.6860811892,"h":100.3732597692,"l":97.1744873575,"c":98.6020142498,"v":511300.7437895581,"t":1723806000}
+{"o":98.6020142498,"h":103.9678932594,"l":96.2293148292,"c":100.4380860578,"v":482979.7605135218,"t":1723809600}
+{"o":100.4380860578,"h":103.1949426823,"l":95.8420604182,"c":99.5907463386,"v":605775.1085977211,"t":1723813200}
+{"o":99.5907463386,"h":103.8108994037,"l":97.4304222222,"c":101.8716859734,"v":611777.811088805,"t":1723816800}
+{"o":101.8716859734,"h":103.7805367036,"l":99.1210689889,"c":100.8693759134,"v":508277.9057490929,"t":1723820400}
+{"o":100.8693759134,"h":102.956444129,"l":98.3924633084,"c":100.0358017371,"v":432309.2251019707,"t":1723824000}
+{"o":100.0358017371,"h":103.8656576394,"l":97.2342774526,"c":99.862838785,"v":436567.1031162327,"t":1723827600}
+{"o":99.862838785,"h":101.4328530165,"l":97.6946024488,"c":99.3418760687,"v":404142.832500729,"t":1723831200}
+{"o":99.3418760687,"h":101.5107690356,"l":98.4247277679,"c":100.2486269297,"v":377940.204765413,"t":1723834800}
+{"o":100.2486269297,"h":101.1994086003,"l":98.2430646254,"c":99.4503314001,"v":269537.3798410872,"t":1723838400}
+{"o":99.4503314001,"h":100.5757797736,"l":98.1652402043,"c":99.2865551139,"v":283308.2643661425,"t":1723842000}
+{"o":99.2865551139,"h":100.4618799222,"l":98.6741215622,"c":99.8208330882,"v":223302.9821972017,"t":1723845600}
+{"o":99.8208330882,"h":101.0590676583,"l":98.9519796694,"c":99.8713798643,"v":199784.0941518406,"t":1723849200}
+{"o":99.8713798643,"h":100.9596393766,"l":98.7810856789,"c":100.0033411692,"v":263391.0481672903,"t":1723852800}
+{"o":100.0033411692,"h":101.2083715794,"l":97.6242307106,"c":98.9698468202,"v":199801.3951593961,"t":1723856400}
+{"o":98.9698468202,"h":99.7883606178,"l":97.548190217,"c":98.8566918169,"v":191942.3932586313,"t":1723860000}
+{"o":98.8566918169,"h":100.2442074767,"l":97.5270981699,"c":98.9199907299,"v":205356.9667069556,"t":1723863600}
+{"o":98.9199907299,"h":99.7074810187,"l":98.0168942736,"c":99.0335963196,"v":167631.053642143,"t":1723867200}
+{"o":99.0335963196,"h":99.6719307711,"l":98.503676282,"c":99.3582029395,"v":166803.0296508198,"t":1723870800}
+{"o":99.3582029395,"h":99.8830136863,"l":98.1540430897,"c":99.3306409995,"v":172719.9867041387,"t":1723874400}
+{"o":99.3306409995,"h":100.530849553,"l":98.7982830078,"c":100.1421953506,"v":200227.0784239083,"t":1723878000}
+{"o":100.1421953506,"h":101.0063886496,"l":99.1130392091,"c":99.6890530153,"v":166125.6678030304,"t":1723881600}
+{"o":99.6890530153,"h":100.8138312929,"l":98.6612065976,"c":100.1836034391,"v":184968.3857972419,"t":1723885200}
+{"o":100.1836034391,"h":102.6084044478,"l":99.1241249714,"c":101.3167881246,"v":187602.8488083993,"t":1723888800}
+{"o":101.3167881246,"h":102.4985721191,"l":100.5037922371,"c":101.5763418322,"v":182500.0037260181,"t":1723892400}
+{"o":101.5763418322,"h":102.4157325506,"l":98.64432805,"c":99.3394039435,"v":206054.6017413831,"t":1723896000}
+{"o":99.3394039435,"h":100.5807385246,"l":95.5549793631,"c":97.8759992239,"v":283944.5748635314,"t":1723899600}
+{"o":97.8759992239,"h":99.8698333859,"l":97.0022763807,"c":98.4934659164,"v":271364.2137496423,"t":1723903200}
+{"o":98.4934659164,"h":100.5622805696,"l":97.0307514373,"c":99.0924596376,"v":293157.5347229561,"t":1723906800}
+{"o":99.0924596376,"h":100.0432338404,"l":97.7887780188,"c":98.8514369388,"v":253072.7289508752,"t":1723910400}
+{"o":98.8514369388,"h":100.1180871312,"l":97.3070946124,"c":99.0904495336,"v":210612.7435523907,"t":1723914000}
+{"o":99.0904495336,"h":100.6540703721,"l":98.7748309785,"c":100.2234591141,"v":173030.6104554515,"t":1723917600}
+{"o":100.2234591141,"h":101.4151141721,"l":99.723096236,"c":100.5214020176,"v":150467.1535444622,"t":1723921200}
+{"o":100.5214020176,"h":100.9231357518,"l":99.5547757062,"c":100.2693369328,"v":149024.2632962604,"t":1723924800}
+{"o":100.2693369328,"h":100.8892866649,"l":98.7479653388,"c":99.2409734252,"v":152193.9431259618,"t":1723928400}
+{"o":99.2409734252,"h":100.4307778959,"l":97.417150921,"c":100.1750043545,"v":225780.6052634044,"t":1723932000}
+{"o":100.1750043545,"h":100.5150567959,"l":99.0215505611,"c":99.787725213,"v":175336.2578067102,"t":1723935600}
+{"o":99.787725213,"h":101.1633747646,"l":97.9978938034,"c":99.3648412939,"v":239674.8426813464,"t":1723939200}
+{"o":99.3648412939,"h":101.5689963887,"l":97.847121715,"c":100.3084898339,"v":328909.6800368673,"t":1723942800}
+{"o":100.3084898339,"h":102.2148694524,"l":97.846834668,"c":99.2628288833,"v":262676.3227622209,"t":1723946400}
+{"o":99.2628288833,"h":102.4258027582,"l":97.7089019049,"c":100.8155628694,"v":228300.772536424,"t":1723950000}
+{"o":100.8155628694,"h":102.1838222926,"l":99.9908925163,"c":100.731623212,"v":198137.8142393677,"t":1723953600}
+{"o":100.731623212,"h":101.232872519,"l":99.0868384373,"c":100.3847106058,"v":180717.629972701,"t":1723957200}
+{"o":100.3847106058,"h":101.4318784522,"l":100.0004938108,"c":101.3034207854,"v":185621.9326616131,"t":1723960800}
+{"o":101.3034207854,"h":102.3443580398,"l":100.3794368427,"c":101.7412656942,"v":169823.5758776989,"t":1723964400}
+{"o":101.7412656942,"h":102.2347652052,"l":99.9968154478,"c":100.4851726463,"v":159333.5817633811,"t":1723968000}
+{"o":100.4851726463,"h":101.7443639742,"l":99.1893457358,"c":100.4885479301,"v":185692.3855529027,"t":1723971600}
+{"o":100.4885479301,"h":102.9643044607,"l":98.8882635409,"c":100.4152427801,"v":410602.7881806777,"t":1723975200}
+{"o":100.4152427801,"h":101.5209173692,"l":99.7022960847,"c":100.6281245247,"v":193046.7507335479,"t":1723978800}
+{"o":100.6281245247,"h":102.9429909992,"l":99.0397624202,"c":101.8692794363,"v":281730.1519471255,"t":1723982400}
+{"o":101.8692794363,"h":103.0754926439,"l":99.9612190792,"c":101.5066798829,"v":239736.9808563516,"t":1723986000}
+{"o":101.5066798829,"h":102.4043754415,"l":99.874061767,"c":100.7371138359,"v":245948.9224858459,"t":1723989600}
+{"o":100.7371138359,"h":102.2544992359,"l":99.9403132118,"c":100.9317915193,"v":205418.743344703,"t":1723993200}
+{"o":100.9317915193,"h":102.19396694,"l":98.322079911,"c":100.0822973178,"v":239424.4815929528,"t":1723996800}
+{"o":100.0822973178,"h":102.7049642874,"l":98.3611874951,"c":101.2640338384,"v":276476.3315869023,"t":1724000400}
+{"o":101.2640338384,"h":102.3966239489,"l":99.6041286366,"c":100.9423412085,"v":228115.1862129092,"t":1724004000}
+{"o":100.9423412085,"h":102.0795323908,"l":99.3936970806,"c":100.3186387278,"v":200104.8299918784,"t":1724007600}
+{"o":100.3186387278,"h":101.1817375747,"l":99.3885953975,"c":100.3824443349,"v":197016.4881697852,"t":1724011200}
+{"o":100.3824443349,"h":102.5215871775,"l":98.9204402392,"c":101.1198533053,"v":270956.0169460805,"t":1724014800}
+{"o":101.1198533053,"h":101.6887502833,"l":99.0394806532,"c":100.8871403057,"v":285897.142766238,"t":1724018400}
+{"o":100.8871403057,"h":104.5680589565,"l":98.6877407354,"c":102.4449587208,"v":379333.4446890511,"t":1724022000}
+{"o":102.4449587208,"h":106.2817376766,"l":101.9384725334,"c":104.903489052,"v":405980.640760825,"t":1724025600}
+{"o":104.903489052,"h":105.9091000145,"l":103.0615764027,"c":104.1606942669,"v":256692.0610130324,"t":1724029200}
+{"o":104.1606942669,"h":106.2101147685,"l":103.10618797,"c":104.0800180825,"v":189296.6283746667,"t":1724032800}
+{"o":104.0800180825,"h":104.9898123824,"l":102.2288605311,"c":103.4532691404,"v":203861.395121807,"t":1724036400}
+{"o":103.4532691404,"h":104.9489685504,"l":102.9195751948,"c":104.2822226136,"v":229542.5247528141,"t":1724040000}
+{"o":104.2822226136,"h":106.5180179639,"l":103.1827392773,"c":104.4493343189,"v":234809.3108280189,"t":1724043600}
+{"o":104.4493343189,"h":105.8106668072,"l":102.7522010721,"c":104.2241919192,"v":254875.512447405,"t":1724047200}
+{"o":104.2241919192,"h":105.1794830268,"l":102.7752095776,"c":104.0022150469,"v":184828.0502932548,"t":1724050800}
+{"o":104.0022150469,"h":105.0194830344,"l":103.0489116745,"c":103.7280436571,"v":204812.3676436503,"t":1724054400}
+{"o":103.7280436571,"h":106.2874646079,"l":101.7546293139,"c":104.4102745151,"v":234390.8875496381,"t":1724058000}
+{"o":104.4102745151,"h":106.8754387754,"l":103.9508561549,"c":106.296827491,"v":297855.0983937904,"t":1724061600}
+{"o":106.296827491,"h":108.04111716,"l":103.9707520974,"c":105.3190736873,"v":233054.6195376532,"t":1724065200}
+{"o":105.3190736873,"h":106.1900381894,"l":103.2260103637,"c":104.867919993,"v":262523.2546584248,"t":1724068800}
+{"o":104.867919993,"h":106.9116522708,"l":102.0250050049,"c":105.1511693106,"v":398065.1187036546,"t":1724072400}
+{"o":105.1511693106,"h":106.998748788,"l":101.7453384689,"c":103.7135403914,"v":359772.4853786549,"t":1724076000}
+{"o":103.7135403914,"h":105.0639474275,"l":102.9702860959,"c":104.0542071234,"v":306319.8516242394,"t":1724079600}
+{"o":104.0542071234,"h":105.5050274894,"l":102.5449778189,"c":103.9218863237,"v":330370.487589531,"t":1724083200}
+{"o":103.9218863237,"h":106.0234857845,"l":99.9971693455,"c":102.4724973112,"v":497924.0399353461,"t":1724086800}
+{"o":102.4724973112,"h":104.3081786795,"l":101.1776437278,"c":102.4524852197,"v":324560.5002525045,"t":1724090400}
+{"o":102.4524852197,"h":102.7569470932,"l":99.7758000693,"c":100.6438398396,"v":258545.2436079178,"t":1724094000}
+{"o":100.6438398396,"h":101.8773218116,"l":99.1467584371,"c":100.9039178645,"v":336069.9393565464,"t":1724097600}
+{"o":100.9039178645,"h":102.0263889989,"l":100.2703008853,"c":101.4863124204,"v":201115.4902659701,"t":1724101200}
+{"o":101.4863124204,"h":102.0902155723,"l":99.8729404476,"c":100.9795531077,"v":234801.7132147256,"t":1724104800}
+{"o":100.9795531077,"h":102.125555151,"l":98.3417454184,"c":100.4263029053,"v":276621.2466361855,"t":1724108400}
+{"o":100.4263029053,"h":103.7582557372,"l":97.0456900542,"c":101.0522815373,"v":443428.5684465326,"t":1724112000}
+{"o":101.0522815373,"h":102.1040690211,"l":97.9576090397,"c":100.2111125572,"v":357291.0157344793,"t":1724115600}
+{"o":100.2111125572,"h":101.1930244318,"l":98.3063027588,"c":100.0463131411,"v":259871.7654636345,"t":1724119200}
+{"o":100.0463131411,"h":100.7826858628,"l":97.1256956096,"c":100.1553089471,"v":252175.7742753648,"t":1724122800}
+{"o":100.1553089471,"h":101.5132972982,"l":96.1457916455,"c":97.5042290028,"v":256783.4952178384,"t":1724126400}
+{"o":97.5042290028,"h":98.8761059019,"l":91.5335845257,"c":93.1731764655,"v":385822.0687220622,"t":1724130000}
+{"o":93.1731764655,"h":94.6481450785,"l":92.248075316,"c":93.6652533333,"v":206304.6299531233,"t":1724133600}
+{"o":93.6652533333,"h":94.7937845363,"l":90.6991367726,"c":91.3344557799,"v":211015.2965604429,"t":1724137200}
+{"o":91.3344557799,"h":94.2564334302,"l":90.2046445959,"c":92.7707093102,"v":223634.6813666025,"t":1724140800}
+{"o":92.7707093102,"h":93.3841210042,"l":91.0841064045,"c":92.0280813714,"v":165714.8271289272,"t":1724144400}
+{"o":92.0280813714,"h":92.7346708073,"l":91.2187076754,"c":92.4286269327,"v":181124.5888775841,"t":1724148000}
+{"o":92.4286269327,"h":93.7455996744,"l":91.2371453855,"c":92.3250385856,"v":247420.3052099394,"t":1724151600}
+{"o":92.3250385856,"h":93.1609324034,"l":90.8383247948,"c":92.0628272234,"v":220462.7735257144,"t":1724155200}
+{"o":92.0628272234,"h":94.0412567101,"l":91.0781516709,"c":92.0670432337,"v":291935.2028710779,"t":1724158800}
+{"o":92.0670432337,"h":95.6582109378,"l":89.7093318355,"c":92.8665320311,"v":493390.8925113332,"t":1724162400}
+{"o":92.8665320311,"h":94.5490874235,"l":91.1415818297,"c":93.0572462443,"v":479984.5919516024,"t":1724166000}
+{"o":93.0572462443,"h":94.3166192417,"l":91.8983828586,"c":93.3719748477,"v":313715.3330888768,"t":1724169600}
+{"o":93.3719748477,"h":94.7282290388,"l":92.6634250942,"c":93.5083924035,"v":243592.5489455799,"t":1724173200}
+{"o":93.5083924035,"h":94.3449093084,"l":90.8829949137,"c":93.3169218828,"v":266296.9970637382,"t":1724176800}
+{"o":93.3169218828,"h":94.1416848089,"l":92.0782352586,"c":92.9980052859,"v":197947.3252939531,"t":1724180400}
+{"o":92.9980052859,"h":93.951832891,"l":91.7744267315,"c":92.9933192799,"v":205603.3516433509,"t":1724184000}
+{"o":92.9933192799,"h":93.9692529761,"l":91.7009442401,"c":92.6887560955,"v":188666.7020045144,"t":1724187600}
+{"o":92.6887560955,"h":93.0692279759,"l":91.5653399555,"c":92.3488475193,"v":170740.003564021,"t":1724191200}
+{"o":92.3488475193,"h":92.6149016699,"l":90.6113266759,"c":91.5662154068,"v":155574.2543412579,"t":1724194800}
+{"o":91.5662154068,"h":93.3032322541,"l":89.908448057,"c":92.5419242721,"v":189357.3314637896,"t":1724198400}
+{"o":92.5419242721,"h":93.8633474546,"l":91.2100661845,"c":91.8287843878,"v":231689.2859081534,"t":1724202000}
+{"o":91.8287843878,"h":92.3876292965,"l":90.7637179613,"c":91.7068904874,"v":136119.4597298515,"t":1724205600}
+{"o":91.7068904874,"h":93.3046074587,"l":91.0676836325,"c":92.8181067206,"v":117454.7725199071,"t":1724209200}
+{"o":92.8181067206,"h":93.3864945485,"l":91.9149034227,"c":92.5111321801,"v":118311.737242887,"t":1724212800}
+{"o":92.5111321801,"h":93.1348426006,"l":91.7668113285,"c":92.6406098457,"v":118761.3903801278,"t":1724216400}
+{"o":92.6406098457,"h":93.1293901877,"l":91.196835645,"c":91.6860753727,"v":148013.4396603325,"t":1724220000}
+{"o":91.6860753727,"h":92.3657700878,"l":90.610148595,"c":91.5335169195,"v":163881.9271417019,"t":1724223600}
+{"o":91.5335169195,"h":93.3529094897,"l":90.5013083951,"c":92.2518159593,"v":174339.5039488855,"t":1724227200}
+{"o":92.2518159593,"h":93.4248506623,"l":91.3418353914,"c":92.3024521598,"v":155049.7921752891,"t":1724230800}
+{"o":92.3024521598,"h":93.1327275547,"l":91.5882137725,"c":92.2809577039,"v":145394.8182038531,"t":1724234400}
+{"o":92.2809577039,"h":93.3895565357,"l":91.6024528039,"c":92.6714778285,"v":147905.2918807068,"t":1724238000}
+{"o":92.6714778285,"h":94.898287443,"l":91.8949298935,"c":94.2714918874,"v":156916.0781266927,"t":1724241600}
+{"o":94.2714918874,"h":96.3094305024,"l":91.1462538049,"c":93.0124153618,"v":344023.5420015124,"t":1724245200}
+{"o":93.0124153618,"h":96.5049484758,"l":90.8244365982,"c":94.2506832206,"v":597276.8466477736,"t":1724248800}
+{"o":94.2506832206,"h":95.7755990129,"l":92.9181941476,"c":94.3687891351,"v":378797.2163536851,"t":1724252400}
+{"o":94.3687891351,"h":95.6109200715,"l":92.5746547812,"c":93.9347051344,"v":248123.0238503182,"t":1724256000}
+{"o":93.9347051344,"h":94.9263226452,"l":91.708762245,"c":92.9197299321,"v":241934.2321690525,"t":1724259600}
+{"o":92.9197299321,"h":94.1915611507,"l":88.8114418279,"c":90.1721283567,"v":331160.0874813377,"t":1724263200}
+{"o":90.1721283567,"h":91.6367479943,"l":88.7562132184,"c":89.6979643868,"v":302994.2563656674,"t":1724266800}
+{"o":89.6979643868,"h":91.7271692573,"l":88.4759681791,"c":90.3553806923,"v":335475.564271929,"t":1724270400}
+{"o":90.3553806923,"h":91.7699522175,"l":89.7836898537,"c":90.7112674902,"v":283546.6535597511,"t":1724274000}
+{"o":90.7112674902,"h":91.4400027765,"l":89.7714548595,"c":90.5654695092,"v":218776.7531043811,"t":1724277600}
+{"o":90.5654695092,"h":92.4176054082,"l":89.756189407,"c":91.3974092343,"v":214916.7575623551,"t":1724281200}
+{"o":91.3974092343,"h":92.1069423079,"l":90.7418058824,"c":91.532385469,"v":232744.3745476091,"t":1724284800}
+{"o":91.532385469,"h":92.1959584619,"l":90.704314762,"c":91.3439414518,"v":224838.6880511141,"t":1724288400}
+{"o":91.3439414518,"h":93.6090301535,"l":89.7821792278,"c":92.1285723429,"v":238364.6826657567,"t":1724292000}
+{"o":92.1285723429,"h":92.8769194452,"l":90.6648824364,"c":91.145159471,"v":164112.7703244295,"t":1724295600}
+{"o":91.145159471,"h":91.58448195,"l":88.0828397114,"c":89.0614056956,"v":143559.021355348,"t":1724299200}
+{"o":89.0614056956,"h":90.3195474703,"l":88.8145388771,"c":89.8029186954,"v":124576.9023420644,"t":1724302800}
+{"o":89.8029186954,"h":90.5099914539,"l":89.0455539493,"c":90.1591707648,"v":135747.2906365074,"t":1724306400}
+{"o":90.1591707648,"h":91.1390238806,"l":89.3241430564,"c":90.069526236,"v":159690.8156530841,"t":1724310000}
+{"o":90.069526236,"h":90.6825137823,"l":88.356265984,"c":89.9110536642,"v":158957.9071141001,"t":1724313600}
+{"o":89.9110536642,"h":90.4275119533,"l":88.3521048755,"c":89.6629116437,"v":153948.2956110118,"t":1724317200}
+{"o":89.6629116437,"h":90.8269308034,"l":86.0299057773,"c":87.3241259084,"v":206774.1929789308,"t":1724320800}
+{"o":87.3241259084,"h":89.2026405555,"l":86.0610748421,"c":88.0241114003,"v":263203.0939153363,"t":1724324400}
+{"o":88.0241114003,"h":89.5262231221,"l":86.0773792904,"c":87.8741822587,"v":434027.7246425626,"t":1724328000}
+{"o":87.8741822587,"h":89.5618359712,"l":87.0302390847,"c":87.6913436176,"v":330043.8496399734,"t":1724331600}
+{"o":87.6913436176,"h":88.7979617462,"l":86.9290488733,"c":87.7231899578,"v":302227.3156843891,"t":1724335200}
+{"o":87.7231899578,"h":89.569030224,"l":84.7187714802,"c":88.5013809997,"v":258264.1571933144,"t":1724338800}
+{"o":88.5013809997,"h":89.0250238993,"l":86.6076280304,"c":87.6168617711,"v":239761.6508366387,"t":1724342400}
+{"o":87.6168617711,"h":88.8648924723,"l":86.7353629321,"c":88.3640523258,"v":195467.8513083713,"t":1724346000}
+{"o":88.3640523258,"h":89.0448822886,"l":87.0713065838,"c":88.0480536492,"v":167364.5905417576,"t":1724349600}
+{"o":88.0480536492,"h":89.2480215742,"l":87.399780552,"c":88.8942132943,"v":186391.5586354339,"t":1724353200}
+{"o":88.8942132943,"h":89.414914467,"l":87.6800131165,"c":88.1395913367,"v":259885.9897029224,"t":1724356800}
+{"o":88.1395913367,"h":88.8406957875,"l":87.5127255899,"c":88.2535357235,"v":180792.7576860674,"t":1724360400}
+{"o":88.2535357235,"h":88.7280838311,"l":87.9275413351,"c":88.1834944561,"v":157633.7336273612,"t":1724364000}
+{"o":88.1834944561,"h":88.9408347298,"l":87.9754712845,"c":88.4172491772,"v":165863.5670836927,"t":1724367600}
+{"o":88.4172491772,"h":89.929129814,"l":86.876319494,"c":88.484667194,"v":248011.7966125683,"t":1724371200}
+{"o":88.484667194,"h":89.7595650264,"l":87.9088345752,"c":89.5772288658,"v":212945.3380350455,"t":1724374800}
+{"o":89.5772288658,"h":90.5132333796,"l":88.5087068128,"c":89.6708683218,"v":241773.999204575,"t":1724378400}
+{"o":89.6708683218,"h":90.3794762536,"l":88.9229268327,"c":89.9168147885,"v":173117.5232674325,"t":1724382000}
+{"o":89.9168147885,"h":90.40758984,"l":89.321801765,"c":89.698747806,"v":161802.920303718,"t":1724385600}
+{"o":89.698747806,"h":90.6533172013,"l":87.5383034507,"c":89.0467875445,"v":183269.8620593172,"t":1724389200}
+{"o":89.0467875445,"h":90.2938841501,"l":88.327589737,"c":89.3669765251,"v":171911.8642115536,"t":1724392800}
+{"o":89.3669765251,"h":89.6325155017,"l":88.3461525797,"c":88.9894809774,"v":159871.1618772426,"t":1724396400}
+{"o":88.9894809774,"h":89.3680595745,"l":87.9258992145,"c":88.4032033813,"v":133264.9067972453,"t":1724400000}
+{"o":88.4032033813,"h":89.7413342855,"l":87.7838236988,"c":88.927108517,"v":203524.7984988358,"t":1724403600}
+{"o":88.927108517,"h":89.4009114489,"l":88.1788103536,"c":88.8679991417,"v":133117.7894900051,"t":1724407200}
+{"o":88.8679991417,"h":90.6977328264,"l":88.2970866611,"c":90.1197240104,"v":170956.4365997474,"t":1724410800}
+{"o":90.1197240104,"h":90.8204521524,"l":87.4578342574,"c":88.6065239442,"v":165994.389988697,"t":1724414400}
+{"o":88.6065239442,"h":89.6114790553,"l":88.0136936872,"c":88.9194204546,"v":215309.3398134449,"t":1724418000}
+{"o":88.9194204546,"h":91.7338812697,"l":83.2014727708,"c":88.9790307225,"v":832285.7113853169,"t":1724421600}
+{"o":88.9790307225,"h":90.2597764317,"l":86.8370436685,"c":88.5706296069,"v":361570.9499575891,"t":1724425200}
+{"o":88.5706296069,"h":89.2424311941,"l":87.2828859804,"c":88.0196067917,"v":260147.8870702085,"t":1724428800}
+{"o":88.0196067917,"h":90.1426803581,"l":84.9766395021,"c":87.0517189611,"v":409555.6209097605,"t":1724432400}
+{"o":87.0517189611,"h":88.1302218534,"l":84.6373725868,"c":86.91526272,"v":530264.1669588822,"t":1724436000}
+{"o":86.91526272,"h":88.0521787499,"l":83.7499020548,"c":85.3963883687,"v":332718.4495624493,"t":1724439600}
+{"o":85.3963883687,"h":86.4808227959,"l":82.7318613117,"c":84.624041,"v":340214.6643005883,"t":1724443200}
+{"o":84.624041,"h":85.5427822668,"l":80.4415725029,"c":81.6026858749,"v":336797.6754429402,"t":1724446800}
+{"o":81.6026858749,"h":84.2414920461,"l":80.2705984826,"c":82.5591718331,"v":389107.3616553643,"t":1724450400}
+{"o":82.5591718331,"h":84.093610839,"l":81.738458499,"c":83.226399495,"v":237449.0292087705,"t":1724454000}
+{"o":83.226399495,"h":85.4571268295,"l":82.3129268075,"c":83.8119686768,"v":286482.9477492548,"t":1724457600}
+{"o":83.8119686768,"h":85.8042421206,"l":83.1358234996,"c":84.753826883,"v":202745.1779343055,"t":1724461200}
+{"o":84.753826883,"h":85.6019966402,"l":82.785656092,"c":83.9576132598,"v":187358.7276836038,"t":1724464800}
+{"o":83.9576132598,"h":84.3087963844,"l":82.9414011013,"c":83.6637328093,"v":147006.0190595967,"t":1724468400}
+{"o":83.6637328093,"h":84.2618399877,"l":82.8231932538,"c":83.7635219435,"v":136279.4729168267,"t":1724472000}
+{"o":83.7635219435,"h":84.6013092664,"l":82.8846900445,"c":83.6808524678,"v":209685.5633205023,"t":1724475600}
+{"o":83.6808524678,"h":84.0350625578,"l":80.4769232023,"c":81.5705117228,"v":211464.4833220171,"t":1724479200}
+{"o":81.5705117228,"h":81.987750188,"l":80.1400077656,"c":81.741254282,"v":135476.9977639663,"t":1724482800}
+{"o":81.741254282,"h":83.166428269,"l":81.2811667361,"c":82.6826473827,"v":206687.6613049912,"t":1724486400}
+{"o":82.6826473827,"h":84.5308895796,"l":81.524307237,"c":83.2071220952,"v":191216.0519669068,"t":1724490000}
+{"o":83.2071220952,"h":84.457778359,"l":80.3502643129,"c":82.0096789567,"v":276766.7445536252,"t":1724493600}
+{"o":82.0096789567,"h":83.3218074975,"l":81.0433902162,"c":82.5659195567,"v":225011.8525175634,"t":1724497200}
+{"o":82.5659195567,"h":83.4681927228,"l":81.4157647235,"c":82.2882402273,"v":225035.7696582988,"t":1724500800}
+{"o":82.2882402273,"h":83.6294041475,"l":81.504288384,"c":82.7702620213,"v":262750.43320039,"t":1724504400}
+{"o":82.7702620213,"h":83.7874258338,"l":81.2927923571,"c":82.3673699378,"v":260025.4955765832,"t":1724508000}
+{"o":82.3673699378,"h":83.177433112,"l":80.4893029839,"c":82.0475662508,"v":289273.9393927061,"t":1724511600}
+{"o":82.0475662508,"h":83.6022979533,"l":78.3661691582,"c":79.9658637879,"v":449424.6456691211,"t":1724515200}
+{"o":79.9658637879,"h":82.3586101618,"l":79.2003845872,"c":81.1960316909,"v":389410.9750486761,"t":1724518800}
+{"o":81.1960316909,"h":82.5657366904,"l":79.793353138,"c":81.1459594878,"v":328084.0185450536,"t":1724522400}
+{"o":81.1459594878,"h":82.127044379,"l":80.074804077,"c":81.3298036166,"v":233556.846982308,"t":1724526000}
+{"o":81.3298036166,"h":81.7249663409,"l":80.3720545584,"c":80.9732127485,"v":204983.2077986193,"t":1724529600}
+{"o":80.9732127485,"h":84.000151479,"l":78.2743411687,"c":82.2494281321,"v":379872.0351000389,"t":1724533200}
+{"o":82.2494281321,"h":83.3473595884,"l":80.75681296,"c":81.8051287404,"v":300277.84095069,"t":1724536800}
+{"o":81.8051287404,"h":82.8561170303,"l":80.6221692201,"c":81.6491860809,"v":198555.459207336,"t":1724540400}
+{"o":81.6491860809,"h":83.8665234416,"l":80.4998802391,"c":82.6031064067,"v":272747.9894445796,"t":1724544000}
+{"o":82.6031064067,"h":84.819567327,"l":80.9300137145,"c":83.1494431743,"v":277541.5586856405,"t":1724547600}
+{"o":83.1494431743,"h":83.8035517029,"l":82.1967214211,"c":82.5676185953,"v":159355.0518815079,"t":1724551200}
+{"o":82.5676185953,"h":83.9470739583,"l":81.5072739779,"c":82.02088108,"v":206323.3971903379,"t":1724554800}
+{"o":82.02088108,"h":83.5638863777,"l":81.035789649,"c":81.7665994492,"v":184479.7554025652,"t":1724558400}
+{"o":81.7665994492,"h":82.502795134,"l":81.062845339,"c":81.7604535002,"v":221226.8148078171,"t":1724562000}
+{"o":81.7604535002,"h":83.0398417676,"l":81.0088240307,"c":82.3636905221,"v":186061.2982364015,"t":1724565600}
+{"o":82.3636905221,"h":85.4687806374,"l":81.0676328228,"c":83.4384841509,"v":283050.7626616496,"t":1724569200}
+{"o":83.4384841509,"h":84.7644864295,"l":81.0478246712,"c":82.7652183349,"v":201539.5037717863,"t":1724572800}
+{"o":82.7652183349,"h":83.7856858631,"l":81.9771009302,"c":82.7144694935,"v":181668.6142940074,"t":1724576400}
+{"o":82.7144694935,"h":83.909743849,"l":82.0130572289,"c":83.0223550275,"v":151550.9827538332,"t":1724580000}
+{"o":83.0223550275,"h":83.843757822,"l":82.2688032056,"c":83.4871386005,"v":177517.8047883713,"t":1724583600}
+{"o":83.4871386005,"h":83.8863835008,"l":81.8665824421,"c":82.5082523577,"v":137431.5489684368,"t":1724587200}
+{"o":82.5082523577,"h":83.5362219784,"l":81.1897300467,"c":82.48849354,"v":256337.9364382503,"t":1724590800}
+{"o":82.48849354,"h":84.6827087145,"l":81.8812807596,"c":83.7319907195,"v":222240.40495925,"t":1724594400}
+{"o":83.7319907195,"h":84.5286417057,"l":82.8310717804,"c":83.8094170803,"v":239505.2323792957,"t":1724598000}
+{"o":83.8094170803,"h":84.8025986703,"l":82.6751492936,"c":83.9007823349,"v":236283.7381222571,"t":1724601600}
+{"o":83.9007823349,"h":84.303156944,"l":83.0865360966,"c":83.4932910916,"v":190083.2721618972,"t":1724605200}
+{"o":83.4932910916,"h":84.1963510386,"l":82.9182098803,"c":83.7669722241,"v":194850.681903975,"t":1724608800}
+{"o":83.7669722241,"h":84.1985291102,"l":82.9378690592,"c":83.2333669907,"v":181689.3078950295,"t":1724612400}
+{"o":83.2333669907,"h":83.8887158731,"l":82.505458468,"c":83.1030497803,"v":193588.1093863701,"t":1724616000}
+{"o":83.1030497803,"h":84.7009431845,"l":81.5282399047,"c":83.4796298902,"v":323277.1853944354,"t":1724619600}
+{"o":83.4796298902,"h":84.8096885966,"l":82.2353627441,"c":83.6825743338,"v":244205.4452364027,"t":1724623200}
+{"o":83.6825743338,"h":84.9444956834,"l":81.5492768503,"c":83.4702792557,"v":290760.5291870171,"t":1724626800}
+{"o":83.4702792557,"h":84.3722985429,"l":81.8725685074,"c":83.2559192741,"v":277910.3594573613,"t":1724630400}
+{"o":83.2559192741,"h":85.8403267873,"l":82.5739539375,"c":84.9282731514,"v":203178.1120492292,"t":1724634000}
+{"o":84.9282731514,"h":86.5285161145,"l":84.49526851,"c":85.8464502599,"v":204331.6943286314,"t":1724637600}
+{"o":85.8464502599,"h":87.0776711107,"l":84.644346426,"c":85.7707022228,"v":167032.4342566646,"t":1724641200}
+{"o":49.1190865409,"h":49.5692212381,"l":48.145232694,"c":49.1190865409,"v":776450.9108888266,"t":1717444800}
+{"o":49.1190865409,"h":49.7728737501,"l":48.7370837533,"c":49.2184867307,"v":655967.7620763008,"t":1717448400}
+{"o":49.2184867307,"h":50.0620985692,"l":49.0417918314,"c":49.9419387155,"v":393831.2992177492,"t":1717452000}
+{"o":49.9419387155,"h":50.7900490059,"l":49.6007570311,"c":50.5142764771,"v":368126.3172160829,"t":1717455600}
+{"o":50.5142764771,"h":50.7971742756,"l":49.3277704489,"c":50.0688085671,"v":412992.7237825663,"t":1717459200}
+{"o":50.0688085671,"h":50.7171666387,"l":49.3087712796,"c":49.9624065461,"v":407083.6049819706,"t":1717462800}
+{"o":49.9624065461,"h":50.4801489612,"l":49.7001239714,"c":50.1683674663,"v":329051.8776932337,"t":1717466400}
+{"o":50.1683674663,"h":50.4766765364,"l":49.6405409545,"c":50.012759883,"v":322251.9487924653,"t":1717470000}
+{"o":50.012759883,"h":51.1487706409,"l":49.8597408754,"c":50.6942858006,"v":335827.1621892271,"t":1717473600}
+{"o":50.6942858006,"h":50.98106556,"l":50.134489388,"c":50.3369837223,"v":305429.3730391289,"t":1717477200}
+{"o":50.3369837223,"h":51.3541543653,"l":49.8434669736,"c":50.4871990643,"v":412415.9077649051,"t":1717480800}
+{"o":50.4871990643,"h":50.9938584426,"l":49.9727533743,"c":50.6083619726,"v":296699.784892425,"t":1717484400}
+{"o":50.6083619726,"h":51.315389644,"l":50.308982126,"c":50.9068988902,"v":319671.6446532176,"t":1717488000}
+{"o":50.9068988902,"h":51.5911521283,"l":50.4129523497,"c":51.2714749072,"v":315754.3057381992,"t":1717491600}
+{"o":51.2714749072,"h":51.5996216214,"l":50.7140492877,"c":51.0654016542,"v":304425.8995842778,"t":1717495200}
+{"o":51.0654016542,"h":51.7657736615,"l":50.8552903695,"c":51.50325,"v":321558.8145237464,"t":1717498800}
+{"o":51.50325,"h":51.8011112191,"l":51.1391350677,"c":51.4905849921,"v":389315.4819305814,"t":1717502400}
+{"o":51.4905849921,"h":51.966912602,"l":49.9837654447,"c":50.4696833736,"v":543724.3909211396,"t":1717506000}
+{"o":50.4696833736,"h":51.1665102342,"l":49.7898231748,"c":50.5477871813,"v":542797.3893916581,"t":1717509600}
+{"o":50.5477871813,"h":51.4187844667,"l":49.4309840556,"c":50.3275974039,"v":497862.5707778016,"t":1717513200}
+{"o":50.3275974039,"h":50.9958976742,"l":48.4991571532,"c":49.2649867912,"v":672114.7964645284,"t":1717516800}
+{"o":49.2649867912,"h":49.8464438861,"l":48.2979572016,"c":48.7871274026,"v":464543.9774078411,"t":1717520400}
+{"o":48.7871274026,"h":49.4560706637,"l":48.294391805,"c":49.2496603816,"v":429718.9147484193,"t":1717524000}
+{"o":49.2496603816,"h":50.6283471905,"l":48.7362549168,"c":49.8317014539,"v":487657.8296211933,"t":1717527600}
+{"o":49.8317014539,"h":50.6181150314,"l":49.3454879055,"c":50.0294400622,"v":446879.7479914675,"t":1717531200}
+{"o":50.0294400622,"h":50.6974656842,"l":49.7869931179,"c":50.2785721207,"v":387577.8563192702,"t":1717534800}
+{"o":50.2785721207,"h":50.7792757311,"l":49.7019891051,"c":50.2980040748,"v":623095.3019424938,"t":1717538400}
+{"o":50.2980040748,"h":50.7848845844,"l":49.8802752855,"c":50.3828388588,"v":403762.4835086641,"t":1717542000}
+{"o":50.3828388588,"h":50.9053116458,"l":49.593724831,"c":50.5065769964,"v":408318.0367730467,"t":1717545600}
+{"o":50.5065769964,"h":51.1011312752,"l":48.9980334333,"c":49.5831572387,"v":382637.6471977585,"t":1717549200}
+{"o":49.5831572387,"h":50.3359895997,"l":48.053651535,"c":48.8203891358,"v":514170.0704770718,"t":1717552800}
+{"o":48.8203891358,"h":49.8436992782,"l":48.3547426836,"c":49.3582004627,"v":359043.0779247435,"t":1717556400}
+{"o":49.3582004627,"h":50.1034201707,"l":49.0500632442,"c":49.6349711333,"v":362508.3684422229,"t":1717560000}
+{"o":49.6349711333,"h":50.5580805571,"l":49.2931375549,"c":49.7550550058,"v":383382.5066569566,"t":1717563600}
+{"o":49.7550550058,"h":50.1582509862,"l":49.1282249033,"c":49.5307430733,"v":374958.9241106789,"t":1717567200}
+{"o":49.5307430733,"h":49.8528050264,"l":48.7001711646,"c":49.0419811007,"v":453086.8040392975,"t":1717570800}
+{"o":49.0419811007,"h":49.8039356195,"l":48.2888018302,"c":48.915544066,"v":493128.1561823084,"t":1717574400}
+{"o":48.915544066,"h":49.8361858779,"l":48.4617476922,"c":49.4652005622,"v":484822.2527316358,"t":1717578000}
+{"o":49.4652005622,"h":50.7846680438,"l":48.92064301,"c":50.2638981193,"v":459150.9135867233,"t":1717581600}
+{"o":50.2638981193,"h":50.5479059927,"l":49.7399549148,"c":50.0138932377,"v":436444.912978971,"t":1717585200}
+{"o":50.0138932377,"h":51.2115276509,"l":49.6699603184,"c":50.544716042,"v":553367.8559489831,"t":1717588800}
+{"o":50.544716042,"h":51.4207913029,"l":49.9544244508,"c":50.7053627241,"v":727688.2266746816,"t":1717592400}
+{"o":50.7053627241,"h":51.5920280386,"l":50.1971384122,"c":50.7070716393,"v":647334.2029094035,"t":1717596000}
+{"o":50.7070716393,"h":51.6830326727,"l":49.4376762119,"c":50.3499580454,"v":584454.6221607925,"t":1717599600}
+{"o":50.3499580454,"h":51.8425640193,"l":49.7760640136,"c":51.1839994236,"v":585720.7444555575,"t":1717603200}
+{"o":51.1839994236,"h":51.8561178711,"l":50.3028027623,"c":50.6189839991,"v":504327.7192944777,"t":1717606800}
+{"o":50.6189839991,"h":51.3428769191,"l":48.6250258446,"c":50.3283050875,"v":542050.4753732855,"t":1717610400}
+{"o":50.3283050875,"h":50.8056923712,"l":49.8221667269,"c":50.0648148148,"v":463841.1363367934,"t":1717614000}
+{"o":50.0648148148,"h":50.7694968774,"l":49.8935697599,"c":50.6442657904,"v":425058.5773307055,"t":1717617600}
+{"o":50.6442657904,"h":51.0616018291,"l":50.2515304854,"c":50.8762971366,"v":398608.2572230533,"t":1717621200}
+{"o":50.8762971366,"h":51.5709356284,"l":50.5694271196,"c":51.2637316453,"v":413625.2679632615,"t":1717624800}
+{"o":51.2637316453,"h":51.4668841466,"l":50.7898952979,"c":51.2109164551,"v":423860.7376391983,"t":1717628400}
+{"o":51.2109164551,"h":51.4378122624,"l":50.7026400654,"c":51.231660943,"v":388994.4550637208,"t":1717632000}
+{"o":51.231660943,"h":51.7446890573,"l":50.7730270244,"c":51.1544017833,"v":385235.0102790852,"t":1717635600}
+{"o":51.1544017833,"h":51.4295195079,"l":50.2811940503,"c":50.6308231763,"v":371333.9984438688,"t":1717639200}
+{"o":50.6308231763,"h":51.1786826663,"l":50.3228332371,"c":50.9216888599,"v":350171.9309123076,"t":1717642800}
+{"o":50.9216888599,"h":51.4536268847,"l":50.1182651846,"c":50.5638549489,"v":426115.2406619705,"t":1717646400}
+{"o":50.5638549489,"h":52.2172192712,"l":50.0951709009,"c":51.6730327875,"v":350172.5275404846,"t":1717650000}
+{"o":51.6730327875,"h":52.0512660256,"l":51.1304180635,"c":51.7698233404,"v":357840.5377611025,"t":1717653600}
+{"o":51.7698233404,"h":52.1673023974,"l":50.9508407853,"c":51.683604126,"v":450107.4333949531,"t":1717657200}
+{"o":51.683604126,"h":52.771947566,"l":51.4934779235,"c":52.0809428064,"v":507056.5356952446,"t":1717660800}
+{"o":52.0809428064,"h":52.4894827757,"l":51.6584170162,"c":51.7532890914,"v":483209.7187342914,"t":1717664400}
+{"o":51.7532890914,"h":52.1564460409,"l":51.5063354832,"c":51.9128002213,"v":508651.6409146105,"t":1717668000}
+{"o":51.9128002213,"h":52.1432708141,"l":51.0960876436,"c":51.2764698513,"v":477207.2118830972,"t":1717671600}
+{"o":51.2764698513,"h":51.7321695941,"l":50.9214004509,"c":51.2060584767,"v":515203.3596022959,"t":1717675200}
+{"o":51.2060584767,"h":51.8193773106,"l":50.9029007524,"c":51.4263872573,"v":494985.4655217276,"t":1717678800}
+{"o":51.4263872573,"h":51.9126208677,"l":50.8420328546,"c":51.5645777402,"v":715567.7544500898,"t":1717682400}
+{"o":51.5645777402,"h":51.9065548318,"l":50.5843879127,"c":51.3778514619,"v":882959.8692451984,"t":1717686000}
+{"o":51.3778514619,"h":52.3717658554,"l":50.7087361925,"c":51.7692751931,"v":720691.8301018709,"t":1717689600}
+{"o":51.7692751931,"h":52.3606929327,"l":51.4183100504,"c":51.7948173769,"v":863381.4018612336,"t":1717693200}
+{"o":51.7948173769,"h":52.0846747492,"l":50.6876224202,"c":51.5117524717,"v":782682.905654265,"t":1717696800}
+{"o":51.5117524717,"h":52.9438157558,"l":50.6233940058,"c":52.0021277379,"v":908723.3786496635,"t":1717700400}
+{"o":52.0021277379,"h":53.0026173777,"l":50.7732996324,"c":51.718662183,"v":810113.0762238838,"t":1717704000}
+{"o":51.718662183,"h":52.6983982267,"l":51.4233568732,"c":52.2868155401,"v":648996.7695470965,"t":1717707600}
+{"o":52.2868155401,"h":52.6803469734,"l":51.9315718794,"c":52.3134556792,"v":613220.6406731132,"t":1717711200}
+{"o":52.3134556792,"h":53.0812207618,"l":51.8094565916,"c":52.7181926014,"v":682073.1132955892,"t":1717714800}
+{"o":52.7181926014,"h":52.9898701205,"l":52.1725206996,"c":52.6185713003,"v":619601.2478449101,"t":1717718400}
+{"o":52.6185713003,"h":53.0731143487,"l":52.2434430057,"c":52.8019059817,"v":557097.8905051034,"t":1717722000}
+{"o":52.8019059817,"h":53.4264277983,"l":52.1035849459,"c":52.8583037683,"v":584501.0988805,"t":1717725600}
+{"o":52.8583037683,"h":53.3193026641,"l":52.2911119312,"c":52.5677158166,"v":495790.6282421274,"t":1717729200}
+{"o":52.5677158166,"h":53.1631571293,"l":51.8373324248,"c":52.5730228563,"v":491347.1421586412,"t":1717732800}
+{"o":52.5730228563,"h":52.8292709954,"l":51.9800358786,"c":52.3156713171,"v":466979.5402685073,"t":1717736400}
+{"o":52.3156713171,"h":52.7760302975,"l":51.5579763818,"c":51.763634204,"v":453778.0765635045,"t":1717740000}
+{"o":51.763634204,"h":52.5315938675,"l":51.6243681288,"c":52.1197027211,"v":539957.1533141222,"t":1717743600}
+{"o":52.1197027211,"h":52.3189108619,"l":51.3132898979,"c":51.8913230058,"v":456103.0491623228,"t":1717747200}
+{"o":51.8913230058,"h":52.6838312938,"l":51.5844699859,"c":52.4151806219,"v":461139.3254994578,"t":1717750800}
+{"o":52.4151806219,"h":52.8394554165,"l":51.9126286231,"c":52.4175551391,"v":474504.9352047364,"t":1717754400}
+{"o":52.4175551391,"h":53.0079957962,"l":51.790856827,"c":52.1668021926,"v":549752.3954434464,"t":1717758000}
+{"o":52.1668021926,"h":54.4032757369,"l":51.0342799306,"c":52.9605927775,"v":958575.7697164669,"t":1717761600}
+{"o":52.9605927775,"h":53.2724596584,"l":52.4446535132,"c":52.9614473859,"v":797498.0381722942,"t":1717765200}
+{"o":52.9614473859,"h":53.5245528236,"l":51.4366049783,"c":52.6444522853,"v":977039.3579953065,"t":1717768800}
+{"o":52.6444522853,"h":54.2720881643,"l":51.9380577585,"c":53.6076723045,"v":992863.041580471,"t":1717772400}
+{"o":53.6076723045,"h":54.3033077086,"l":52.8224452811,"c":53.4423559727,"v":1019728.0527218364,"t":1717776000}
+{"o":53.4423559727,"h":55.9781010143,"l":52.3577944576,"c":54.8353615522,"v":1259423.4526176199,"t":1717779600}
+{"o":54.8353615522,"h":63.7307896022,"l":50.8887283596,"c":56.6913900812,"v":2619062.6032583574,"t":1717783200}
+{"o":56.6913900812,"h":60.0019473245,"l":55.4301018006,"c":57.566678945,"v":1098079.3194473435,"t":1717786800}
+{"o":57.566678945,"h":59.1807787411,"l":56.9745802316,"c":58.1034697913,"v":879157.1478717009,"t":1717790400}
+{"o":58.1034697913,"h":58.7219004048,"l":56.8988720633,"c":57.1281509757,"v":1030784.7888464294,"t":1717794000}
+{"o":57.1281509757,"h":57.9651883172,"l":56.413935126,"c":57.1211388825,"v":1040255.191431368,"t":1717797600}
+{"o":57.1211388825,"h":57.7380448993,"l":56.6713229074,"c":56.8913631009,"v":710002.8093823588,"t":1717801200}
+{"o":56.8913631009,"h":57.0254877833,"l":55.7605067192,"c":56.1653924874,"v":680575.8657603412,"t":1717804800}
+{"o":56.1653924874,"h":56.6650423088,"l":54.970144176,"c":55.6086631875,"v":524530.605723241,"t":1717808400}
+{"o":55.6086631875,"h":57.7705949435,"l":55.3093518242,"c":57.032488577,"v":431017.4796874554,"t":1717812000}
+{"o":57.032488577,"h":57.3796001923,"l":56.5667100075,"c":57.1304283876,"v":387029.8347671117,"t":1717815600}
+{"o":57.1304283876,"h":57.9239030753,"l":56.8587279769,"c":57.546686754,"v":425893.9505593058,"t":1717819200}
+{"o":57.546686754,"h":57.9060150038,"l":56.8777099081,"c":57.3483307894,"v":420133.1426994537,"t":1717822800}
+{"o":57.3483307894,"h":58.6092540002,"l":56.8525879177,"c":57.4828508406,"v":509720.1164097334,"t":1717826400}
+{"o":57.4828508406,"h":58.0390927906,"l":57.1608419995,"c":57.7922353487,"v":377403.8190572162,"t":1717830000}
+{"o":57.7922353487,"h":58.4127542093,"l":57.3961955619,"c":57.9473162864,"v":387425.4275958266,"t":1717833600}
+{"o":57.9473162864,"h":58.5863109528,"l":57.5019979002,"c":58.4179647888,"v":436720.204434582,"t":1717837200}
+{"o":58.4179647888,"h":59.3952376766,"l":57.9644271823,"c":58.4572742635,"v":483020.4487588285,"t":1717840800}
+{"o":58.4572742635,"h":60.8413791202,"l":57.4373043726,"c":59.719679445,"v":566915.6680712041,"t":1717844400}
+{"o":59.719679445,"h":60.3046123447,"l":57.1000614173,"c":58.9422100953,"v":566000.0255795338,"t":1717848000}
+{"o":58.9422100953,"h":60.5125044408,"l":57.436320603,"c":58.6021555207,"v":767079.2127427877,"t":1717851600}
+{"o":58.6021555207,"h":59.7144254249,"l":57.2678193443,"c":58.6692570494,"v":525090.6404462983,"t":1717855200}
+{"o":58.6692570494,"h":59.2927512583,"l":58.0232362394,"c":58.4959149087,"v":761176.9866334972,"t":1717858800}
+{"o":58.4959149087,"h":59.385404471,"l":57.7208467037,"c":58.9417430155,"v":568292.8704528735,"t":1717862400}
+{"o":58.9417430155,"h":59.8986172935,"l":54.9318999469,"c":58.7185008557,"v":574218.4537840213,"t":1717866000}
+{"o":58.7185008557,"h":59.3706546253,"l":58.1065673261,"c":58.8218532916,"v":914986.8713689964,"t":1717869600}
+{"o":58.8218532916,"h":58.9933069509,"l":57.3493846081,"c":58.6715650214,"v":544253.3569816102,"t":1717873200}
+{"o":58.6715650214,"h":59.7113714975,"l":58.1162665079,"c":58.8433015087,"v":431407.2296628078,"t":1717876800}
+{"o":58.8433015087,"h":59.2724458341,"l":58.276387321,"c":59.0018067659,"v":393142.6380918688,"t":1717880400}
+{"o":59.0018067659,"h":59.4791735092,"l":57.6208213875,"c":58.2011938149,"v":416364.6887044882,"t":1717884000}
+{"o":58.2011938149,"h":58.9143315504,"l":57.0654814322,"c":58.290168554,"v":425831.474131599,"t":1717887600}
+{"o":58.290168554,"h":58.7686754192,"l":57.8581866357,"c":58.388104073,"v":416780.2392534644,"t":1717891200}
+{"o":58.388104073,"h":58.9787003922,"l":57.9154444241,"c":58.6629288553,"v":378982.3652655115,"t":1717894800}
+{"o":58.6629288553,"h":60.402891926,"l":56.9917383847,"c":59.1293739029,"v":456553.7943490006,"t":1717898400}
+{"o":59.1293739029,"h":59.4926659554,"l":57.8428654293,"c":58.6991901464,"v":379743.6955845376,"t":1717902000}
+{"o":58.6991901464,"h":59.4907962679,"l":58.3918404578,"c":59.1872918415,"v":302244.0055961016,"t":1717905600}
+{"o":59.1872918415,"h":60.2703479553,"l":57.5247504626,"c":58.8913735087,"v":398889.8599814618,"t":1717909200}
+{"o":58.8913735087,"h":59.155517097,"l":57.4086161463,"c":58.7915332955,"v":353257.4738673209,"t":1717912800}
+{"o":58.7915332955,"h":59.5388788999,"l":58.3901975453,"c":59.1195496065,"v":312553.116296959,"t":1717916400}
+{"o":59.1195496065,"h":59.5820174136,"l":58.3947608373,"c":58.7302938989,"v":264901.5143134447,"t":1717920000}
+{"o":58.7302938989,"h":59.2515061179,"l":58.4175267682,"c":59.0736428422,"v":281038.323088158,"t":1717923600}
+{"o":59.0736428422,"h":59.8027381723,"l":58.1056418683,"c":59.3515815888,"v":317756.6452042312,"t":1717927200}
+{"o":59.3515815888,"h":59.7691360562,"l":58.0071725265,"c":58.8988022216,"v":315400.2286329214,"t":1717930800}
+{"o":58.8988022216,"h":60.0968807981,"l":57.3964948455,"c":58.5829244734,"v":461926.9311047287,"t":1717934400}
+{"o":58.5829244734,"h":60.1490342548,"l":57.8653477393,"c":59.5004550399,"v":510291.6746364281,"t":1717938000}
+{"o":59.5004550399,"h":59.8914790481,"l":58.4057228186,"c":58.973613596,"v":467921.8129101308,"t":1717941600}
+{"o":58.973613596,"h":59.3220613079,"l":58.3676528283,"c":59.2197836034,"v":484506.0024252883,"t":1717945200}
+{"o":59.2197836034,"h":59.3684869488,"l":57.9177079394,"c":58.0949651818,"v":447678.8926370709,"t":1717948800}
+{"o":58.0949651818,"h":59.2953260135,"l":57.6478564145,"c":58.2504778559,"v":469563.5737914328,"t":1717952400}
+{"o":58.2504778559,"h":59.1004601763,"l":57.1186625408,"c":58.0586806598,"v":450578.7790190522,"t":1717956000}
+{"o":58.0586806598,"h":58.7349872332,"l":56.9139141689,"c":58.0579080709,"v":553946.1393283851,"t":1717959600}
+{"o":58.0579080709,"h":58.5624671583,"l":57.7243359923,"c":58.1329652086,"v":455762.6848288988,"t":1717963200}
+{"o":58.1329652086,"h":59.173974742,"l":57.6944905906,"c":58.104608952,"v":451286.0045987417,"t":1717966800}
+{"o":58.104608952,"h":58.997598051,"l":57.7805554166,"c":58.4348568026,"v":387901.5244268168,"t":1717970400}
+{"o":58.4348568026,"h":58.7317967524,"l":58.1845826776,"c":58.4211788284,"v":284457.6655864515,"t":1717974000}
+{"o":58.4211788284,"h":59.1261039793,"l":57.8866787374,"c":58.3793954251,"v":449738.5816295976,"t":1717977600}
+{"o":58.3793954251,"h":58.8620745762,"l":57.3802685891,"c":58.3098957428,"v":322084.9938026667,"t":1717981200}
+{"o":58.3098957428,"h":58.7040078518,"l":57.6959701543,"c":58.4143228465,"v":308026.0047837341,"t":1717984800}
+{"o":58.4143228465,"h":58.8307759309,"l":57.6083596165,"c":58.2881053736,"v":529350.9823568255,"t":1717988400}
+{"o":58.2881053736,"h":58.8492339204,"l":57.4974539034,"c":57.9528209408,"v":366585.3528806388,"t":1717992000}
+{"o":57.9528209408,"h":58.7139364822,"l":57.4166929528,"c":58.5516832831,"v":338161.7290081184,"t":1717995600}
+{"o":58.5516832831,"h":59.3102817586,"l":57.7241233573,"c":58.5530290147,"v":406765.5533620637,"t":1717999200}
+{"o":58.5530290147,"h":60.1156484067,"l":57.8890710774,"c":59.4811783067,"v":370848.0534931708,"t":1718002800}
+{"o":59.4811783067,"h":60.306078879,"l":57.7731627875,"c":58.6599573302,"v":387943.867774848,"t":1718006400}
+{"o":58.6599573302,"h":59.2116226295,"l":57.5022251628,"c":58.1955373505,"v":324312.0964860486,"t":1718010000}
+{"o":58.1955373505,"h":58.6007855323,"l":57.829195322,"c":58.1630454368,"v":355280.8700135963,"t":1718013600}
+{"o":58.1630454368,"h":58.906482427,"l":57.7953396892,"c":58.6926598591,"v":391247.4620691318,"t":1718017200}
+{"o":58.6926598591,"h":59.3468509367,"l":58.0265761982,"c":58.8778398574,"v":396300.7140951355,"t":1718020800}
+{"o":58.8778398574,"h":59.703339082,"l":58.1666903651,"c":59.2272115209,"v":559326.8056367654,"t":1718024400}
+{"o":59.2272115209,"h":60.3178519577,"l":58.3855729239,"c":59.2124592386,"v":526048.4762638322,"t":1718028000}
+{"o":59.2124592386,"h":60.612728194,"l":54.9021848075,"c":56.7909344046,"v":702161.8765885793,"t":1718031600}
+{"o":56.7909344046,"h":57.8445559069,"l":55.5927240722,"c":56.6813147178,"v":655330.4962839956,"t":1718035200}
+{"o":56.6813147178,"h":57.4084302296,"l":55.939893979,"c":56.4914518172,"v":491406.7707491547,"t":1718038800}
+{"o":56.4914518172,"h":57.7574959865,"l":55.9643962112,"c":57.2594852932,"v":548415.3669727262,"t":1718042400}
+{"o":57.2594852932,"h":58.8673353833,"l":56.522962914,"c":58.1178750157,"v":621146.2070396225,"t":1718046000}
+{"o":58.1178750157,"h":59.4293598735,"l":57.4895896087,"c":58.5513229338,"v":625510.74495716,"t":1718049600}
+{"o":58.5513229338,"h":59.4428440024,"l":57.9169040318,"c":58.9950416259,"v":562594.4724170119,"t":1718053200}
+{"o":58.9950416259,"h":59.5513518524,"l":58.5236882465,"c":58.8501670102,"v":474040.1409070277,"t":1718056800}
+{"o":58.8501670102,"h":59.4159188873,"l":58.0889497326,"c":59.0665554561,"v":414786.3623025777,"t":1718060400}
+{"o":59.0665554561,"h":59.4121997714,"l":58.2400058216,"c":58.8183605744,"v":456846.1859973595,"t":1718064000}
+{"o":58.8183605744,"h":61.8152762254,"l":56.99566011,"c":59.6623734727,"v":547480.6062374398,"t":1718067600}
+{"o":59.6623734727,"h":62.1707959866,"l":58.4849326814,"c":60.0162760128,"v":716389.0289658759,"t":1718071200}
+{"o":60.0162760128,"h":60.5702782165,"l":58.9337593238,"c":59.9713351692,"v":493070.8898239718,"t":1718074800}
+{"o":59.9713351692,"h":61.184182829,"l":58.5635364242,"c":59.7102347408,"v":538673.3425047641,"t":1718078400}
+{"o":59.7102347408,"h":60.3555270655,"l":58.366996305,"c":58.8722682857,"v":403649.5998593163,"t":1718082000}
+{"o":58.8722682857,"h":60.3070384598,"l":58.0730752847,"c":59.3711741863,"v":420727.7947575729,"t":1718085600}
+{"o":59.3711741863,"h":60.0581577218,"l":58.4826432238,"c":59.2736940681,"v":401870.6645383353,"t":1718089200}
+{"o":59.2736940681,"h":59.9958542054,"l":57.5344199644,"c":58.2389567495,"v":416816.5606472795,"t":1718092800}
+{"o":58.2389567495,"h":58.6469619484,"l":57.1245810066,"c":57.9224581586,"v":393150.7401133876,"t":1718096400}
+{"o":57.9224581586,"h":58.7221189212,"l":56.1778822953,"c":57.0554873931,"v":422395.3190409805,"t":1718100000}
+{"o":57.0554873931,"h":58.1572095069,"l":56.3406317531,"c":57.4861360793,"v":508650.8406814756,"t":1718103600}
+{"o":57.4861360793,"h":59.1316715456,"l":56.9979641004,"c":58.6915488659,"v":522463.356879503,"t":1718107200}
+{"o":58.6915488659,"h":61.5962990086,"l":57.1226348472,"c":59.8057713204,"v":716937.1095398084,"t":1718110800}
+{"o":59.8057713204,"h":60.8657687451,"l":58.8659920091,"c":60.0234949238,"v":662055.2366296494,"t":1718114400}
+{"o":60.0234949238,"h":63.683894654,"l":57.4022756241,"c":60.8440614323,"v":957436.4033287838,"t":1718118000}
+{"o":60.8440614323,"h":61.8564054804,"l":58.2779602952,"c":60.1212566486,"v":674144.0172959341,"t":1718121600}
+{"o":60.1212566486,"h":61.3328496676,"l":58.1473666757,"c":59.5590980852,"v":542571.268078536,"t":1718125200}
+{"o":59.5590980852,"h":60.3901116354,"l":57.9306220566,"c":58.6891185674,"v":534652.9791634398,"t":1718128800}
+{"o":58.6891185674,"h":59.4761070094,"l":56.9065246585,"c":58.6225394421,"v":575636.32722043,"t":1718132400}
+{"o":58.6225394421,"h":59.0720880283,"l":57.5752475507,"c":57.8291042507,"v":513617.6651622719,"t":1718136000}
+{"o":57.8291042507,"h":58.685145079,"l":57.397616995,"c":58.0972001674,"v":657423.1418874984,"t":1718139600}
+{"o":58.0972001674,"h":59.0537045244,"l":57.6306236549,"c":58.5831746946,"v":439968.681180168,"t":1718143200}
+{"o":58.5831746946,"h":59.2745280542,"l":58.0573665372,"c":58.6103841049,"v":520830.8505385315,"t":1718146800}
+{"o":58.6103841049,"h":59.7621556404,"l":55.9105006772,"c":58.9371513364,"v":640373.5611638509,"t":1718150400}
+{"o":58.9371513364,"h":60.9312210801,"l":57.2282877767,"c":58.8648671861,"v":678601.2171923148,"t":1718154000}
+{"o":58.8648671861,"h":60.2934204064,"l":57.3297924987,"c":59.1410654334,"v":508610.1717359883,"t":1718157600}
+{"o":59.1410654334,"h":59.4108186534,"l":55.9750002475,"c":58.1978322959,"v":394288.3132691946,"t":1718161200}
+{"o":58.1978322959,"h":59.2253464221,"l":55.4240691585,"c":57.7860586397,"v":450093.3151193014,"t":1718164800}
+{"o":57.7860586397,"h":58.7012832137,"l":57.2944381026,"c":57.8129117851,"v":379140.4929356507,"t":1718168400}
+{"o":57.8129117851,"h":58.3899261763,"l":56.8788986409,"c":57.7155530968,"v":354472.9675119897,"t":1718172000}
+{"o":57.7155530968,"h":58.3431621528,"l":56.8195017252,"c":57.642782955,"v":334191.4553080142,"t":1718175600}
+{"o":57.642782955,"h":58.1548807972,"l":56.7316659052,"c":57.2065609308,"v":288073.4032793865,"t":1718179200}
+{"o":57.2065609308,"h":58.1762557837,"l":56.3758571507,"c":57.1758264176,"v":396806.9277756051,"t":1718182800}
+{"o":57.1758264176,"h":57.8033777341,"l":56.0417554107,"c":56.9100553969,"v":488215.7829427308,"t":1718186400}
+{"o":56.9100553969,"h":57.6189496149,"l":56.0736749327,"c":57.0443473805,"v":447782.0864959827,"t":1718190000}
+{"o":57.0443473805,"h":60.0397508929,"l":53.5752167271,"c":56.4185530826,"v":928599.8933828353,"t":1718193600}
+{"o":56.4185530826,"h":57.8927248179,"l":54.5120101552,"c":56.7801484741,"v":783030.0898805506,"t":1718197200}
+{"o":56.7801484741,"h":57.8137478091,"l":55.6649623527,"c":57.2970168571,"v":659233.7940659029,"t":1718200800}
+{"o":57.2970168571,"h":58.2838455174,"l":56.1546393159,"c":57.510760128,"v":620388.8692339465,"t":1718204400}
+{"o":57.510760128,"h":58.5494305233,"l":57.0444458127,"c":57.6765859599,"v":627700.3030637422,"t":1718208000}
+{"o":57.6765859599,"h":58.3025294355,"l":56.3208482441,"c":57.031248231,"v":659414.0222491099,"t":1718211600}
+{"o":57.031248231,"h":60.0090882736,"l":55.5679603503,"c":58.0748671739,"v":1055383.573926958,"t":1718215200}
+{"o":58.0748671739,"h":60.9855619124,"l":55.2533046574,"c":58.503101448,"v":1061495.8783105216,"t":1718218800}
+{"o":58.503101448,"h":60.0700748228,"l":57.1686791446,"c":58.4176923782,"v":659108.5820328888,"t":1718222400}
+{"o":58.4176923782,"h":58.8078313834,"l":57.6668896248,"c":58.0592548502,"v":597308.2228661822,"t":1718226000}
+{"o":58.0592548502,"h":58.6721319683,"l":57.6748757082,"c":58.1219012061,"v":474912.8034939669,"t":1718229600}
+{"o":58.1219012061,"h":59.133687026,"l":57.6646505014,"c":58.2015745386,"v":431132.4463939109,"t":1718233200}
+{"o":58.2015745386,"h":59.018521959,"l":57.3817224398,"c":58.3286324379,"v":434051.7009073852,"t":1718236800}
+{"o":58.3286324379,"h":60.220780691,"l":57.4380281487,"c":59.1017346566,"v":451947.2525936241,"t":1718240400}
+{"o":59.1017346566,"h":60.7738686149,"l":58.0271274516,"c":59.9713122204,"v":528324.6476945952,"t":1718244000}
+{"o":59.9713122204,"h":60.9534250393,"l":59.0712835388,"c":60.3688850489,"v":711082.005136314,"t":1718247600}
+{"o":60.3688850489,"h":60.9615618874,"l":59.3695218192,"c":60.5657115935,"v":430122.893293756,"t":1718251200}
+{"o":60.5657115935,"h":60.8194043909,"l":59.9517180358,"c":60.3200912683,"v":425895.9664005161,"t":1718254800}
+{"o":60.3200912683,"h":61.0101864354,"l":59.2821109135,"c":60.249258976,"v":823229.302637103,"t":1718258400}
+{"o":60.249258976,"h":60.6373874958,"l":57.8086748465,"c":59.1631417138,"v":591801.4022756175,"t":1718262000}
+{"o":59.1631417138,"h":60.27185606,"l":58.7392058965,"c":59.5179051818,"v":430789.7097169713,"t":1718265600}
+{"o":59.5179051818,"h":60.3043478626,"l":58.4096142932,"c":59.394752937,"v":456534.8624592729,"t":1718269200}
+{"o":59.394752937,"h":60.3475019394,"l":58.8095266838,"c":59.6588650251,"v":452516.0250752283,"t":1718272800}
+{"o":59.6588650251,"h":60.7936323066,"l":58.5761283389,"c":59.6973793401,"v":418203.43501603,"t":1718276400}
+{"o":59.6973793401,"h":61.7035874975,"l":58.1973778158,"c":60.3631899252,"v":637278.5802218659,"t":1718280000}
+{"o":60.3631899252,"h":61.4860073065,"l":58.5974072405,"c":60.1495977877,"v":617770.478950717,"t":1718283600}
+{"o":60.1495977877,"h":61.3686310129,"l":58.7859528974,"c":60.4680557139,"v":746101.10492288,"t":1718287200}
+{"o":60.4680557139,"h":62.8590194734,"l":58.9440106104,"c":60.8236818254,"v":848268.7057699562,"t":1718290800}
+{"o":60.8236818254,"h":62.4413285612,"l":59.1085439315,"c":59.9595177947,"v":796958.6137047173,"t":1718294400}
+{"o":59.9595177947,"h":60.984959325,"l":58.9242335891,"c":59.7029225989,"v":535838.5439901659,"t":1718298000}
+{"o":59.7029225989,"h":60.8366941996,"l":59.1163570335,"c":60.3489952988,"v":456520.9042067722,"t":1718301600}
+{"o":60.3489952988,"h":61.7549969726,"l":59.4374736093,"c":61.2761313738,"v":526928.2864123754,"t":1718305200}
+{"o":61.2761313738,"h":61.5500046247,"l":60.3853282709,"c":60.6993593657,"v":580065.4941765735,"t":1718308800}
+{"o":60.6993593657,"h":62.1184463488,"l":59.3069225621,"c":60.8870444005,"v":453832.9639756206,"t":1718312400}
+{"o":60.8870444005,"h":61.936013958,"l":60.3419275343,"c":61.6272216208,"v":422046.7730505,"t":1718316000}
+{"o":61.6272216208,"h":62.8355064351,"l":61.0764892843,"c":61.7526499849,"v":341636.3199564346,"t":1718319600}
+{"o":61.7526499849,"h":62.7075140854,"l":60.7773929356,"c":61.5570396369,"v":484034.2261700728,"t":1718323200}
+{"o":61.5570396369,"h":62.8868548267,"l":59.9554778478,"c":61.3299499171,"v":523414.3363049355,"t":1718326800}
+{"o":61.3299499171,"h":62.4043217995,"l":59.8621940955,"c":60.9503190971,"v":406517.3949274268,"t":1718330400}
+{"o":60.9503190971,"h":61.6475206448,"l":60.1813712628,"c":61.1737778091,"v":414207.914060939,"t":1718334000}
+{"o":61.1737778091,"h":61.5921112262,"l":60.616972603,"c":61.138392767,"v":391583.3808948586,"t":1718337600}
+{"o":61.138392767,"h":62.2269746556,"l":59.6275807929,"c":60.4358726684,"v":454056.5399055462,"t":1718341200}
+{"o":60.4358726684,"h":61.3101635628,"l":59.6300319948,"c":60.3736605894,"v":353372.3391175678,"t":1718344800}
+{"o":60.3736605894,"h":60.770317318,"l":59.505366775,"c":60.4296159075,"v":328546.7162484227,"t":1718348400}
+{"o":60.4296159075,"h":61.124363172,"l":59.450165391,"c":60.1097547696,"v":363216.9703337303,"t":1718352000}
+{"o":60.1097547696,"h":60.5506060004,"l":59.3138997855,"c":60.2309516039,"v":342527.0809909964,"t":1718355600}
+{"o":60.2309516039,"h":60.585442042,"l":59.5510415874,"c":60.0691871711,"v":328468.9031575348,"t":1718359200}
+{"o":60.0691871711,"h":60.87467982,"l":59.3935130167,"c":60.0284809411,"v":369824.7454739177,"t":1718362800}
+{"o":60.0284809411,"h":60.9575742233,"l":59.2965421224,"c":60.2506406453,"v":474972.1586510743,"t":1718366400}
+{"o":60.2506406453,"h":60.8937650793,"l":59.7047929102,"c":60.4595071778,"v":463961.1559264541,"t":1718370000}
+{"o":60.4595071778,"h":63.4674643581,"l":58.7037851067,"c":60.9343860179,"v":633571.6298696701,"t":1718373600}
+{"o":60.9343860179,"h":63.2352141728,"l":59.1286092009,"c":61.6435135515,"v":668720.793519525,"t":1718377200}
+{"o":61.6435135515,"h":64.9171067809,"l":58.3427165465,"c":62.1284116857,"v":1130373.8071625161,"t":1718380800}
+{"o":62.1284116857,"h":63.3468644675,"l":60.4571621649,"c":62.2410005241,"v":671232.5560171433,"t":1718384400}
+{"o":62.2410005241,"h":64.2668385236,"l":61.2853202094,"c":63.145264277,"v":594424.3211192269,"t":1718388000}
+{"o":63.145264277,"h":63.9273023336,"l":61.7384662583,"c":63.0459086723,"v":595987.4963100305,"t":1718391600}
+{"o":63.0459086723,"h":63.7689615432,"l":62.2618378813,"c":62.6133635276,"v":451088.097551989,"t":1718395200}
+{"o":62.6133635276,"h":64.2539266477,"l":59.5153177489,"c":60.9803451144,"v":633282.9813328028,"t":1718398800}
+{"o":60.9803451144,"h":62.107115136,"l":60.1380920519,"c":61.1552431499,"v":610059.5177321956,"t":1718402400}
+{"o":61.1552431499,"h":61.6980182235,"l":60.5295238616,"c":60.9707835596,"v":390736.0761231264,"t":1718406000}
+{"o":60.9707835596,"h":61.6848229452,"l":60.537093004,"c":61.291219821,"v":392020.7305427605,"t":1718409600}
+{"o":61.291219821,"h":62.0909974843,"l":60.7251319314,"c":61.1217702069,"v":361678.9439480448,"t":1718413200}
+{"o":61.1217702069,"h":61.4358891624,"l":59.4604282167,"c":60.1143291298,"v":310532.730022668,"t":1718416800}
+{"o":60.1143291298,"h":60.7836004266,"l":58.9483103775,"c":59.6950679516,"v":321259.9534164051,"t":1718420400}
+{"o":59.6950679516,"h":60.2267466257,"l":58.4907720619,"c":59.5508424883,"v":336553.783770663,"t":1718424000}
+{"o":59.5508424883,"h":60.4180187709,"l":58.9620468915,"c":59.9677841414,"v":311358.9719210279,"t":1718427600}
+{"o":59.9677841414,"h":60.2814319062,"l":59.0670964433,"c":59.7298844708,"v":330483.8752473415,"t":1718431200}
+{"o":59.7298844708,"h":60.4472132708,"l":59.0819914716,"c":60.011146753,"v":342889.8455441703,"t":1718434800}
+{"o":60.011146753,"h":60.2794949,"l":58.9884572784,"c":59.7443826833,"v":287546.9218884793,"t":1718438400}
+{"o":59.7443826833,"h":60.4169988962,"l":59.0498058746,"c":59.8129703525,"v":328225.356630631,"t":1718442000}
+{"o":59.8129703525,"h":60.3133456118,"l":59.2952002735,"c":59.8883824584,"v":282833.6891225043,"t":1718445600}
+{"o":59.8883824584,"h":60.3437425457,"l":59.504303654,"c":59.95058903,"v":315028.680877405,"t":1718449200}
+{"o":59.95058903,"h":60.3745672834,"l":59.5181851342,"c":59.8769710178,"v":315938.2353623886,"t":1718452800}
+{"o":59.8769710178,"h":60.8574602043,"l":59.6330227591,"c":60.597455193,"v":361308.403584559,"t":1718456400}
+{"o":60.597455193,"h":60.947428088,"l":59.7273986821,"c":60.4571928804,"v":463621.600468357,"t":1718460000}
+{"o":60.4571928804,"h":60.9948510981,"l":59.6073117826,"c":60.7622213915,"v":460379.3915944708,"t":1718463600}
+{"o":60.7622213915,"h":61.0852822949,"l":60.2181323307,"c":60.7536725104,"v":397038.8527673784,"t":1718467200}
+{"o":60.7536725104,"h":61.3955097283,"l":60.3537143051,"c":60.9332242739,"v":403633.2691789943,"t":1718470800}
+{"o":60.9332242739,"h":61.7954587312,"l":60.5357685399,"c":61.3920503955,"v":419920.6062117675,"t":1718474400}
+{"o":61.3920503955,"h":62.0379133472,"l":60.8436358146,"c":61.7336334133,"v":390258.9248717502,"t":1718478000}
+{"o":61.7336334133,"h":62.8637310224,"l":61.1811991484,"c":61.9567385287,"v":383904.5405262877,"t":1718481600}
+{"o":61.9567385287,"h":62.500356635,"l":60.7387406987,"c":61.2380656775,"v":332549.24489652,"t":1718485200}
+{"o":61.2380656775,"h":61.6918966529,"l":60.0274028068,"c":60.6241455595,"v":328598.7599653288,"t":1718488800}
+{"o":60.6241455595,"h":60.8403992368,"l":59.7604874296,"c":60.1655283126,"v":313341.0127358511,"t":1718492400}
+{"o":60.1655283126,"h":61.149426614,"l":59.6694091836,"c":60.714479161,"v":316503.1647305674,"t":1718496000}
+{"o":60.714479161,"h":61.4266938502,"l":59.6459823131,"c":59.9338285034,"v":355077.7777561268,"t":1718499600}
+{"o":59.9338285034,"h":60.3429600976,"l":59.5382528546,"c":59.8976802317,"v":310276.7406682954,"t":1718503200}
+{"o":59.8976802317,"h":60.6096952727,"l":59.6183031667,"c":60.229146199,"v":293935.3480366998,"t":1718506800}
+{"o":60.229146199,"h":60.9393342898,"l":59.8535419546,"c":60.1039007002,"v":365132.4654591142,"t":1718510400}
+{"o":60.1039007002,"h":60.8907492143,"l":58.066410054,"c":58.6348366845,"v":360894.1232037348,"t":1718514000}
+{"o":58.6348366845,"h":58.9556630254,"l":57.2656313293,"c":57.7066919741,"v":383228.0508862322,"t":1718517600}
+{"o":57.7066919741,"h":58.1656562715,"l":56.6299434779,"c":57.0707282919,"v":333708.672471498,"t":1718521200}
+{"o":57.0707282919,"h":57.7772863097,"l":56.3642926337,"c":57.4996359282,"v":293593.8911392797,"t":1718524800}
+{"o":57.4996359282,"h":57.742628755,"l":56.6675916081,"c":57.1757584114,"v":389905.8075164608,"t":1718528400}
+{"o":57.1757584114,"h":57.718625125,"l":56.3376983585,"c":57.011040011,"v":412736.2558455251,"t":1718532000}
+{"o":57.011040011,"h":58.0018645565,"l":56.7484853444,"c":57.5833716657,"v":322047.1766898753,"t":1718535600}
+{"o":57.5833716657,"h":58.3570994806,"l":57.2272907298,"c":58.0628639826,"v":367988.4710814309,"t":1718539200}
+{"o":58.0628639826,"h":58.4299390772,"l":56.8688641137,"c":57.333777053,"v":477020.9237291515,"t":1718542800}
+{"o":57.333777053,"h":58.0442668697,"l":56.5739316239,"c":57.6732515732,"v":462969.0075910983,"t":1718546400}
+{"o":57.6732515732,"h":58.6311011658,"l":56.4880890727,"c":57.495509224,"v":417034.8980686435,"t":1718550000}
+{"o":57.495509224,"h":58.2072560638,"l":56.9992499647,"c":57.3341517622,"v":409257.3112076503,"t":1718553600}
+{"o":57.3341517622,"h":58.217385771,"l":56.7169788094,"c":57.8207535587,"v":372409.3057904909,"t":1718557200}
+{"o":57.8207535587,"h":58.200541083,"l":57.2531831376,"c":57.772187329,"v":368548.0967697001,"t":1718560800}
+{"o":57.772187329,"h":58.2692914001,"l":57.1709792665,"c":57.9755469538,"v":452844.1915710998,"t":1718564400}
+{"o":57.9755469538,"h":58.4049469548,"l":57.2411643165,"c":57.5770070813,"v":329142.8556307932,"t":1718568000}
+{"o":57.5770070813,"h":58.3736071057,"l":57.4156067122,"c":58.0253102144,"v":332319.160127226,"t":1718571600}
+{"o":58.0253102144,"h":58.7554882214,"l":56.5678092023,"c":57.5477129318,"v":448914.6572977541,"t":1718575200}
+{"o":57.5477129318,"h":58.1762696678,"l":57.0722181309,"c":58.0125610981,"v":325849.5833573095,"t":1718578800}
+{"o":58.0125610981,"h":58.4753888578,"l":56.7708198771,"c":57.6753135343,"v":382420.8519064143,"t":1718582400}
+{"o":57.6753135343,"h":59.0186785341,"l":56.9350666213,"c":57.8482559871,"v":403048.707056792,"t":1718586000}
+{"o":57.8482559871,"h":59.5392318061,"l":57.3763411411,"c":58.7091318404,"v":421168.4256828678,"t":1718589600}
+{"o":58.7091318404,"h":59.4764989469,"l":57.9548294923,"c":58.8335603881,"v":373130.0419513053,"t":1718593200}
+{"o":58.8335603881,"h":60.0820189319,"l":58.040545444,"c":58.8870523606,"v":348146.0638041,"t":1718596800}
+{"o":58.8870523606,"h":60.2178016611,"l":58.0804433979,"c":59.6705715364,"v":378403.8100128283,"t":1718600400}
+{"o":59.6705715364,"h":60.4480657324,"l":58.7096310401,"c":59.676766414,"v":461786.7322636967,"t":1718604000}
+{"o":59.676766414,"h":60.482867662,"l":58.8610054175,"c":59.8740176156,"v":490862.2715213429,"t":1718607600}
+{"o":59.8740176156,"h":61.5617709461,"l":59.0059195859,"c":60.4806045101,"v":476817.3654520254,"t":1718611200}
+{"o":60.4806045101,"h":61.3621559649,"l":58.8790902221,"c":60.2955233263,"v":503354.8303109842,"t":1718614800}
+{"o":60.2955233263,"h":61.1304262911,"l":58.4683664795,"c":59.5286551885,"v":566800.8317755818,"t":1718618400}
+{"o":59.5286551885,"h":67.3361504855,"l":58.882933861,"c":60.559542556,"v":556883.2177773905,"t":1718622000}
+{"o":60.559542556,"h":61.5665286785,"l":59.2866528431,"c":60.7658449901,"v":597253.0633667898,"t":1718625600}
+{"o":60.7658449901,"h":62.3109837815,"l":59.8439625795,"c":61.2837014322,"v":570355.9672296119,"t":1718629200}
+{"o":61.2837014322,"h":62.7684939944,"l":60.253326025,"c":61.3580553644,"v":639322.1340560627,"t":1718632800}
+{"o":61.3580553644,"h":62.790170429,"l":59.16414924,"c":61.3964922107,"v":698711.7436434363,"t":1718636400}
+{"o":61.3964922107,"h":64.4247783612,"l":58.9223036443,"c":61.2333023922,"v":735494.754870019,"t":1718640000}
+{"o":61.2333023922,"h":61.9664235098,"l":59.210672745,"c":60.1744508928,"v":634039.173577403,"t":1718643600}
+{"o":60.1744508928,"h":61.274593318,"l":58.7538758092,"c":60.1479559192,"v":719287.8975947836,"t":1718647200}
+{"o":60.1479559192,"h":61.2919953002,"l":59.1168258724,"c":60.4422553714,"v":620361.7092359615,"t":1718650800}
+{"o":60.4422553714,"h":61.9762144557,"l":59.2712766433,"c":60.8506211898,"v":713346.9534347095,"t":1718654400}
+{"o":60.8506211898,"h":61.6395456012,"l":59.7399561908,"c":60.7862439865,"v":693196.5950430754,"t":1718658000}
+{"o":60.7862439865,"h":62.1442713149,"l":60.2388760139,"c":61.2537136549,"v":830898.5381603579,"t":1718661600}
+{"o":61.2537136549,"h":62.5399351665,"l":60.5177557469,"c":62.0093258173,"v":1263993.5591037269,"t":1718665200}
+{"o":62.0093258173,"h":64.5307891394,"l":60.1676953311,"c":62.6992536814,"v":1144319.8459864238,"t":1718668800}
+{"o":62.6992536814,"h":70.9638855676,"l":56.1252984842,"c":63.4965016322,"v":1455313.7273302439,"t":1718672400}
+{"o":63.4965016322,"h":66.3506692302,"l":60.881329689,"c":63.3794808716,"v":1245016.4570462571,"t":1718676000}
+{"o":63.3794808716,"h":64.5393319054,"l":62.386576378,"c":63.6653458418,"v":959247.6677068527,"t":1718679600}
+{"o":63.6653458418,"h":66.2070823688,"l":63.075029597,"c":65.1518258581,"v":1203322.591119081,"t":1718683200}
+{"o":65.1518258581,"h":65.8687682609,"l":63.7283453592,"c":65.0342550108,"v":920870.1694740301,"t":1718686800}
+{"o":65.0342550108,"h":66.4218470391,"l":64.1562287673,"c":65.5296967769,"v":635524.5989687541,"t":1718690400}
+{"o":65.5296967769,"h":66.0841625867,"l":64.175843468,"c":65.7015336669,"v":618537.9532454311,"t":1718694000}
+{"o":65.7015336669,"h":67.113575342,"l":64.0122970842,"c":65.5907703023,"v":686271.554101489,"t":1718697600}
+{"o":65.5907703023,"h":66.0612786562,"l":64.3394731189,"c":65.22884698,"v":476035.3700702289,"t":1718701200}
+{"o":65.22884698,"h":66.8874172788,"l":64.9620748501,"c":66.2438263646,"v":477139.1903533334,"t":1718704800}
+{"o":66.2438263646,"h":69.1168853847,"l":65.2064134269,"c":66.6760618634,"v":653385.8939488895,"t":1718708400}
+{"o":66.6760618634,"h":68.8778246075,"l":65.296635693,"c":66.3253934842,"v":733860.4243297086,"t":1718712000}
+{"o":66.3253934842,"h":69.675856542,"l":64.7140180136,"c":68.3292190206,"v":855188.8952798558,"t":1718715600}
+{"o":68.3292190206,"h":71.089810008,"l":64.6704265666,"c":67.9820822146,"v":1060238.4058355996,"t":1718719200}
+{"o":67.9820822146,"h":69.6713104361,"l":65.6711097605,"c":67.6839969808,"v":752309.5276285748,"t":1718722800}
+{"o":67.6839969808,"h":70.2633618143,"l":65.8303751022,"c":68.1264559224,"v":783053.2613498212,"t":1718726400}
+{"o":68.1264559224,"h":70.2848419915,"l":66.3805219498,"c":68.4171664391,"v":791170.6876766019,"t":1718730000}
+{"o":68.4171664391,"h":70.4347987834,"l":67.2575915098,"c":68.4229669281,"v":955943.516010342,"t":1718733600}
+{"o":68.4229669281,"h":70.6688497482,"l":66.5512624539,"c":67.8735598135,"v":1021553.5805818083,"t":1718737200}
+{"o":67.8735598135,"h":70.4316997635,"l":64.3554239079,"c":67.1886721882,"v":966632.9438722614,"t":1718740800}
+{"o":67.1886721882,"h":68.6753212725,"l":64.7834400671,"c":66.266244749,"v":804933.5652946697,"t":1718744400}
+{"o":66.266244749,"h":67.2521569083,"l":65.4503185144,"c":66.3425489082,"v":623009.4303330944,"t":1718748000}
+{"o":66.3425489082,"h":67.3066696249,"l":65.8258026782,"c":66.5190287965,"v":523603.1392736156,"t":1718751600}
+{"o":66.5190287965,"h":68.0474637124,"l":65.2410334589,"c":66.6416638278,"v":851349.3700426979,"t":1718755200}
+{"o":66.6416638278,"h":68.1103181292,"l":63.9441168746,"c":66.4022116263,"v":1044756.0053634559,"t":1718758800}
+{"o":66.4022116263,"h":67.5119230131,"l":64.1106740178,"c":65.7305406353,"v":726335.4395438358,"t":1718762400}
+{"o":65.7305406353,"h":67.4060670649,"l":64.7826421122,"c":65.874390594,"v":712285.0707198197,"t":1718766000}
+{"o":65.874390594,"h":66.7572744047,"l":64.5586140582,"c":65.7131292455,"v":505820.7495425405,"t":1718769600}
+{"o":65.7131292455,"h":67.5847842562,"l":65.0536037122,"c":66.4591154662,"v":462173.4227424977,"t":1718773200}
+{"o":66.4591154662,"h":67.8293963712,"l":65.8797982966,"c":67.0320616415,"v":478705.8173278506,"t":1718776800}
+{"o":67.0320616415,"h":68.4418810292,"l":65.904422453,"c":67.362282772,"v":412127.7741723481,"t":1718780400}
+{"o":67.362282772,"h":68.9123546145,"l":66.4158688494,"c":68.033162883,"v":375312.0953068068,"t":1718784000}
+{"o":68.033162883,"h":68.8058735488,"l":67.0241726362,"c":67.702108484,"v":425268.0135228529,"t":1718787600}
+{"o":67.702108484,"h":68.2984745908,"l":65.9112502779,"c":66.8650168869,"v":408228.8013839965,"t":1718791200}
+{"o":66.8650168869,"h":68.6977129394,"l":65.4741915242,"c":67.5216907997,"v":465443.9501931133,"t":1718794800}
+{"o":67.5216907997,"h":68.2909624465,"l":66.1800989291,"c":66.9335690687,"v":503396.1399329287,"t":1718798400}
+{"o":66.9335690687,"h":68.2313520989,"l":66.0098200178,"c":67.464732591,"v":494518.9430948533,"t":1718802000}
+{"o":67.464732591,"h":69.7517393278,"l":66.2593117746,"c":68.5888846908,"v":692863.1074394278,"t":1718805600}
+{"o":68.5888846908,"h":68.9983629415,"l":66.4114898288,"c":67.3797777954,"v":576428.503609083,"t":1718809200}
+{"o":67.3797777954,"h":68.4370843222,"l":66.2357887168,"c":67.3722504271,"v":577436.1919188334,"t":1718812800}
+{"o":67.3722504271,"h":68.6783196662,"l":65.4212581911,"c":66.3213495139,"v":575685.0451259802,"t":1718816400}
+{"o":66.3213495139,"h":67.6579664022,"l":65.755032088,"c":67.0627077192,"v":570365.5879921335,"t":1718820000}
+{"o":67.0627077192,"h":68.0154372837,"l":66.025807126,"c":67.2744624439,"v":711618.8830868661,"t":1718823600}
+{"o":67.2744624439,"h":68.1139878308,"l":66.200116369,"c":66.8190119237,"v":818038.4780104681,"t":1718827200}
+{"o":66.8190119237,"h":67.5138237017,"l":65.4482664605,"c":66.7715119218,"v":726572.611599026,"t":1718830800}
+{"o":66.7715119218,"h":67.733740654,"l":65.7405817996,"c":66.9254316056,"v":550712.6674601582,"t":1718834400}
+{"o":66.9254316056,"h":67.6509649013,"l":66.1473119472,"c":66.9635872619,"v":742537.7379283872,"t":1718838000}
+{"o":66.9635872619,"h":68.0559618841,"l":65.898704098,"c":66.9990479398,"v":702462.8645887438,"t":1718841600}
+{"o":66.9990479398,"h":68.551134279,"l":64.9271187404,"c":66.6693789875,"v":665485.3233646177,"t":1718845200}
+{"o":66.6693789875,"h":67.4414642343,"l":65.3044077102,"c":65.9249669472,"v":523972.4407418393,"t":1718848800}
+{"o":65.9249669472,"h":66.2034691237,"l":63.9983297549,"c":65.0656276568,"v":462634.6483037241,"t":1718852400}
+{"o":65.0656276568,"h":67.6528770578,"l":64.6476655292,"c":65.7689882494,"v":497668.2398616,"t":1718856000}
+{"o":65.7689882494,"h":67.0215278199,"l":64.6009308121,"c":65.5480892821,"v":547253.350028254,"t":1718859600}
+{"o":65.5480892821,"h":66.2726829376,"l":64.1411757683,"c":65.2369018272,"v":536326.1119048924,"t":1718863200}
+{"o":65.2369018272,"h":66.4217738612,"l":63.4559122087,"c":64.3805398735,"v":593170.9387159455,"t":1718866800}
+{"o":64.3805398735,"h":65.4373892946,"l":63.8953272622,"c":64.5231197199,"v":500363.4681887181,"t":1718870400}
+{"o":64.5231197199,"h":65.6754183502,"l":64.1222059887,"c":65.2909832775,"v":554281.7381593672,"t":1718874000}
+{"o":65.2909832775,"h":67.0931589706,"l":64.1627213156,"c":65.4495516796,"v":606902.8089241495,"t":1718877600}
+{"o":65.4495516796,"h":66.6680006888,"l":63.2752623819,"c":64.7163284297,"v":660325.4434199677,"t":1718881200}
+{"o":64.7163284297,"h":66.3402144448,"l":63.3977326297,"c":65.1647908579,"v":636721.1833436682,"t":1718884800}
+{"o":65.1647908579,"h":68.4349150528,"l":63.5033254054,"c":66.3019092591,"v":714621.7099336551,"t":1718888400}
+{"o":66.3019092591,"h":67.6479486463,"l":65.0208204692,"c":66.242694087,"v":890319.2829467211,"t":1718892000}
+{"o":66.242694087,"h":67.4694272706,"l":65.3092959834,"c":66.6111095869,"v":732763.6008185348,"t":1718895600}
+{"o":66.6111095869,"h":68.6873889795,"l":65.7294328005,"c":66.9857956878,"v":778566.522054116,"t":1718899200}
+{"o":66.9857956878,"h":68.1641758475,"l":65.3537610259,"c":66.3890021789,"v":710130.9560065056,"t":1718902800}
+{"o":66.3890021789,"h":67.5232097894,"l":65.6225342903,"c":66.4725205872,"v":751070.0531074601,"t":1718906400}
+{"o":66.4725205872,"h":66.9340718552,"l":65.1152052507,"c":66.1740832044,"v":599792.3404453034,"t":1718910000}
+{"o":66.1740832044,"h":66.8459163296,"l":65.4309092946,"c":66.3238434391,"v":699309.3111832642,"t":1718913600}
+{"o":66.3238434391,"h":67.7127007132,"l":65.8459783347,"c":66.8330124564,"v":480742.4872693023,"t":1718917200}
+{"o":66.8330124564,"h":67.9767789414,"l":66.6970593683,"c":67.6181657631,"v":457056.1335925082,"t":1718920800}
+{"o":67.6181657631,"h":68.8242522054,"l":66.8014354626,"c":68.4060591453,"v":440148.2640492231,"t":1718924400}
+{"o":68.4060591453,"h":70.9904298431,"l":67.5538748681,"c":70.1726071846,"v":561612.6419469021,"t":1718928000}
+{"o":70.1726071846,"h":71.229252819,"l":67.4379550871,"c":68.3791773707,"v":546911.5877199897,"t":1718931600}
+{"o":68.3791773707,"h":70.434280097,"l":67.0500710103,"c":68.904800572,"v":420659.4853213294,"t":1718935200}
+{"o":68.904800572,"h":69.737951913,"l":67.9671821654,"c":69.1899985232,"v":491882.4545111312,"t":1718938800}
+{"o":69.1899985232,"h":69.8642757619,"l":68.2331752814,"c":69.1433725247,"v":480997.8888599278,"t":1718942400}
+{"o":69.1433725247,"h":70.4922279852,"l":68.5031723102,"c":69.182566124,"v":414319.3753615487,"t":1718946000}
+{"o":69.182566124,"h":70.614282128,"l":68.627147905,"c":69.6494217096,"v":427807.6229562222,"t":1718949600}
+{"o":69.6494217096,"h":72.4453647887,"l":68.0249644672,"c":71.0900037747,"v":437877.9012488991,"t":1718953200}
+{"o":71.0900037747,"h":72.4641932112,"l":69.495896242,"c":70.848647371,"v":578027.9554436402,"t":1718956800}
+{"o":70.848647371,"h":72.3417429493,"l":67.9584933597,"c":69.9368319813,"v":586162.6507610297,"t":1718960400}
+{"o":69.9368319813,"h":71.1168006193,"l":69.2278203253,"c":70.3571390568,"v":473740.9293246336,"t":1718964000}
+{"o":70.3571390568,"h":70.8932973393,"l":68.9878709936,"c":70.2539025775,"v":456356.5610069007,"t":1718967600}
+{"o":70.2539025775,"h":72.9069543166,"l":69.0153601222,"c":71.2878516512,"v":583847.4264004388,"t":1718971200}
+{"o":71.2878516512,"h":72.7225386424,"l":69.8484431162,"c":71.9362866588,"v":691174.8948804826,"t":1718974800}
+{"o":71.9362866588,"h":74.3343369424,"l":68.3055587313,"c":70.7663004557,"v":686777.9611370015,"t":1718978400}
+{"o":70.7663004557,"h":73.9833200499,"l":68.974435264,"c":71.5355661087,"v":696780.1295879476,"t":1718982000}
+{"o":71.5355661087,"h":72.8710960368,"l":70.6733658482,"c":72.2400078596,"v":504741.7139707824,"t":1718985600}
+{"o":72.2400078596,"h":75.2983149664,"l":70.8810838766,"c":73.9308631841,"v":546991.7705366635,"t":1718989200}
+{"o":73.9308631841,"h":76.5284560346,"l":70.8287614068,"c":73.143071857,"v":745649.4798288029,"t":1718992800}
+{"o":73.143071857,"h":74.2697542423,"l":71.6271377985,"c":72.9029854711,"v":586391.1847411123,"t":1718996400}
+{"o":72.9029854711,"h":74.5864766458,"l":71.8177505259,"c":73.2482479061,"v":526733.267834801,"t":1719000000}
+{"o":73.2482479061,"h":75.960248231,"l":72.4015597832,"c":74.713546451,"v":511084.5779442755,"t":1719003600}
+{"o":74.713546451,"h":76.2524121024,"l":74.0173698122,"c":75.887138358,"v":476468.0751924975,"t":1719007200}
+{"o":75.887138358,"h":77.8963755916,"l":75.0213199228,"c":76.5538244846,"v":495108.2829781219,"t":1719010800}
+{"o":76.5538244846,"h":79.1503873412,"l":75.479576747,"c":77.5476300581,"v":346107.5434436238,"t":1719014400}
+{"o":77.5476300581,"h":78.2239138458,"l":75.7835603381,"c":76.4112185306,"v":310280.7557384344,"t":1719018000}
+{"o":76.4112185306,"h":77.3282465728,"l":74.6637294113,"c":75.4255404744,"v":339961.0151104587,"t":1719021600}
+{"o":75.4255404744,"h":76.5381377484,"l":74.310977152,"c":75.6145719578,"v":356936.1438145908,"t":1719025200}
+{"o":75.6145719578,"h":77.241055648,"l":75.3850100579,"c":76.6383182435,"v":357053.5185238914,"t":1719028800}
+{"o":76.6383182435,"h":77.4821120704,"l":75.0101066197,"c":76.0779498904,"v":373566.0344913713,"t":1719032400}
+{"o":76.0779498904,"h":77.2127281847,"l":74.1313379316,"c":75.0414161434,"v":378637.9405437256,"t":1719036000}
+{"o":75.0414161434,"h":75.4277348094,"l":74.1215271205,"c":74.586593493,"v":342989.0086840007,"t":1719039600}
+{"o":74.586593493,"h":75.6768660634,"l":73.7195833935,"c":74.54123083,"v":357779.6219246773,"t":1719043200}
+{"o":74.54123083,"h":76.0080277216,"l":74.3449918677,"c":75.6830611345,"v":335225.8714462725,"t":1719046800}
+{"o":75.6830611345,"h":76.4026710537,"l":74.4402820013,"c":75.2025156912,"v":317749.7972583974,"t":1719050400}
+{"o":75.2025156912,"h":75.8034716742,"l":74.5081699607,"c":75.1473337383,"v":314611.6149943193,"t":1719054000}
+{"o":75.1473337383,"h":76.0419047485,"l":74.9793711713,"c":75.4593256649,"v":323864.9213633508,"t":1719057600}
+{"o":75.4593256649,"h":75.8806893816,"l":73.8339274329,"c":75.0752505605,"v":364104.3761681793,"t":1719061200}
+{"o":75.0752505605,"h":75.4962330041,"l":73.8036572958,"c":74.8477172472,"v":361825.9348575255,"t":1719064800}
+{"o":74.8477172472,"h":75.3900977917,"l":74.0098055973,"c":74.823140869,"v":495972.2596158684,"t":1719068400}
+{"o":74.823140869,"h":75.388933606,"l":73.8093199173,"c":74.4796320148,"v":403156.2790727274,"t":1719072000}
+{"o":74.4796320148,"h":76.0830865603,"l":73.720002232,"c":75.3680363018,"v":353723.1121206234,"t":1719075600}
+{"o":75.3680363018,"h":76.3584524244,"l":74.9867182984,"c":75.4639717339,"v":331254.1444796327,"t":1719079200}
+{"o":75.4639717339,"h":76.0367899669,"l":74.9951541609,"c":75.5995129122,"v":385758.9191291651,"t":1719082800}
+{"o":75.5995129122,"h":76.5095415319,"l":75.1049835078,"c":75.7757863623,"v":398977.8594414704,"t":1719086400}
+{"o":75.7757863623,"h":76.7103813401,"l":75.6596996451,"c":76.2835891534,"v":345204.9878640978,"t":1719090000}
+{"o":76.2835891534,"h":77.1436300265,"l":76.0384534257,"c":76.3567772802,"v":328290.262908618,"t":1719093600}
+{"o":76.3567772802,"h":77.1926418422,"l":75.6993872356,"c":76.7616892336,"v":323478.6107779967,"t":1719097200}
+{"o":76.7616892336,"h":77.8537845896,"l":75.0319679685,"c":76.3505567792,"v":398460.890688222,"t":1719100800}
+{"o":76.3505567792,"h":77.3339067469,"l":75.3966266104,"c":76.9466652642,"v":368275.5655954111,"t":1719104400}
+{"o":76.9466652642,"h":77.0502023942,"l":75.5519836306,"c":76.4962563252,"v":373292.221549905,"t":1719108000}
+{"o":76.4962563252,"h":76.7611969335,"l":74.5768446065,"c":75.1479536802,"v":339105.5957893952,"t":1719111600}
+{"o":75.1479536802,"h":76.4798431236,"l":74.9087867805,"c":76.2123052138,"v":287188.4996723357,"t":1719115200}
+{"o":76.2123052138,"h":77.1265357739,"l":75.5303612817,"c":75.8132337453,"v":279278.691719629,"t":1719118800}
+{"o":75.8132337453,"h":76.3340157179,"l":75.4258026078,"c":75.6926176314,"v":296286.0257183347,"t":1719122400}
+{"o":75.6926176314,"h":76.1375271774,"l":74.3676800271,"c":75.2282723021,"v":267885.9023440448,"t":1719126000}
+{"o":75.2282723021,"h":75.8165069033,"l":74.990021647,"c":75.5676167817,"v":248740.7941037841,"t":1719129600}
+{"o":75.5676167817,"h":76.5613627146,"l":74.7382729834,"c":75.842958347,"v":278340.0608626865,"t":1719133200}
+{"o":75.842958347,"h":77.8510085533,"l":75.2071290943,"c":77.0689187332,"v":292439.5103867667,"t":1719136800}
+{"o":77.0689187332,"h":77.7485178132,"l":76.2945856791,"c":76.9066460155,"v":349624.8610917766,"t":1719140400}
+{"o":76.9066460155,"h":77.4607982857,"l":76.4461512395,"c":76.5945517098,"v":368233.4052978224,"t":1719144000}
+{"o":76.5945517098,"h":78.4764480345,"l":76.2806527547,"c":77.6463806728,"v":347224.1597561518,"t":1719147600}
+{"o":77.6463806728,"h":80.1520417903,"l":76.7758000286,"c":78.7920167949,"v":427703.0384076782,"t":1719151200}
+{"o":78.7920167949,"h":82.1355456505,"l":78.0908474161,"c":79.4003764757,"v":429230.9772564804,"t":1719154800}
+{"o":79.4003764757,"h":83.0845073307,"l":78.4792698018,"c":81.7736687698,"v":507774.3870675993,"t":1719158400}
+{"o":81.7736687698,"h":82.6240662926,"l":79.7238594889,"c":80.2817044159,"v":484891.981840356,"t":1719162000}
+{"o":80.2817044159,"h":81.9941747072,"l":79.8365072833,"c":81.4665305445,"v":394146.8033080046,"t":1719165600}
+{"o":81.4665305445,"h":81.9790952929,"l":79.4499421075,"c":79.5454600379,"v":363040.9072457933,"t":1719169200}
+{"o":79.5454600379,"h":82.1156288383,"l":78.1327378387,"c":79.8122437094,"v":569587.0614111288,"t":1719172800}
+{"o":79.8122437094,"h":81.1616268493,"l":78.8090771792,"c":79.6061400352,"v":488248.2481880004,"t":1719176400}
+{"o":79.6061400352,"h":82.5858944509,"l":78.4095670491,"c":80.9020989337,"v":508051.0527174894,"t":1719180000}
+{"o":80.9020989337,"h":82.7778849284,"l":79.8344974159,"c":81.3148599287,"v":410132.9546926764,"t":1719183600}
+{"o":81.3148599287,"h":82.0501378011,"l":78.5132313442,"c":79.7268023315,"v":466617.1739678488,"t":1719187200}
+{"o":79.7268023315,"h":80.4193952329,"l":77.1185724776,"c":78.7876409042,"v":597136.3858381312,"t":1719190800}
+{"o":78.7876409042,"h":81.1739743229,"l":77.4749686847,"c":79.712110164,"v":449031.6483925479,"t":1719194400}
+{"o":79.712110164,"h":80.528648093,"l":78.2188722332,"c":78.7417383178,"v":422332.2836663802,"t":1719198000}
+{"o":78.7417383178,"h":80.0201266603,"l":77.7799990093,"c":79.6317274656,"v":453637.4655519248,"t":1719201600}
+{"o":79.6317274656,"h":83.2181337639,"l":77.5050475142,"c":80.7438443284,"v":622494.1520758943,"t":1719205200}
+{"o":80.7438443284,"h":82.2214019887,"l":80.1322445099,"c":81.7442537465,"v":440261.3584233884,"t":1719208800}
+{"o":81.7442537465,"h":83.0997428366,"l":79.4090933878,"c":80.5860295341,"v":382915.2831257889,"t":1719212400}
+{"o":80.5860295341,"h":81.9272537169,"l":78.0622601278,"c":80.1812324784,"v":418898.7489984193,"t":1719216000}
+{"o":80.1812324784,"h":85.2081890405,"l":74.1719106638,"c":77.9096544361,"v":745340.599992511,"t":1719219600}
+{"o":77.9096544361,"h":80.729751118,"l":76.2724799865,"c":79.3644225176,"v":644432.3649668086,"t":1719223200}
+{"o":79.3644225176,"h":82.3636533346,"l":77.7910613107,"c":79.3737525769,"v":454956.0729916082,"t":1719226800}
+{"o":79.3737525769,"h":80.638218538,"l":76.2068644785,"c":77.4232802493,"v":553352.9031893713,"t":1719230400}
+{"o":77.4232802493,"h":80.022621135,"l":73.5890858604,"c":76.1067287225,"v":668706.2461313547,"t":1719234000}
+{"o":76.1067287225,"h":77.9984785589,"l":74.4865942961,"c":76.3611148725,"v":695096.1163504593,"t":1719237600}
+{"o":76.3611148725,"h":78.7779726692,"l":73.3822055673,"c":76.2560879306,"v":1016936.6862056536,"t":1719241200}
+{"o":76.2560879306,"h":77.3220331917,"l":73.5631037457,"c":74.8950750847,"v":818111.8721249488,"t":1719244800}
+{"o":74.8950750847,"h":80.4093347438,"l":73.1379031549,"c":77.812039414,"v":1089992.1217538279,"t":1719248400}
+{"o":77.812039414,"h":80.1247050852,"l":75.4042435988,"c":77.6484254755,"v":818289.227755405,"t":1719252000}
+{"o":77.6484254755,"h":79.2937153871,"l":73.9162161066,"c":76.7937524589,"v":812952.5220827836,"t":1719255600}
+{"o":76.7937524589,"h":78.6371904379,"l":73.6387760719,"c":75.3589444934,"v":1116086.6965891081,"t":1719259200}
+{"o":75.3589444934,"h":77.7220737602,"l":72.63324552,"c":75.0278161098,"v":1028591.4933070021,"t":1719262800}
+{"o":75.0278161098,"h":75.7599504007,"l":72.3373613996,"c":73.6032987078,"v":668711.2929655515,"t":1719266400}
+{"o":73.6032987078,"h":74.9984431953,"l":69.5470468229,"c":72.2535837305,"v":661468.6557645261,"t":1719270000}
+{"o":72.2535837305,"h":73.4799665756,"l":71.0046886693,"c":71.6961199264,"v":620091.1826388822,"t":1719273600}
+{"o":71.6961199264,"h":73.0773918197,"l":70.7262845789,"c":71.5133417132,"v":583805.1727418144,"t":1719277200}
+{"o":71.5133417132,"h":72.2525416151,"l":69.2479341568,"c":70.8378712309,"v":527679.7226614973,"t":1719280800}
+{"o":70.8378712309,"h":73.0258870202,"l":68.1200082996,"c":71.2653742571,"v":708946.9036638374,"t":1719284400}
+{"o":71.2653742571,"h":72.6501776884,"l":70.4024837353,"c":71.3302478755,"v":493351.5562891437,"t":1719288000}
+{"o":71.3302478755,"h":72.756235857,"l":70.4649670267,"c":71.0477545407,"v":535346.9763955515,"t":1719291600}
+{"o":71.0477545407,"h":72.823510136,"l":70.7359984167,"c":72.0171316381,"v":432165.8940534461,"t":1719295200}
+{"o":72.0171316381,"h":73.4546037172,"l":70.9048860827,"c":72.6028909227,"v":433991.3365438864,"t":1719298800}
+{"o":72.6028909227,"h":74.4339758557,"l":71.4152994925,"c":72.8321442326,"v":403402.2644858253,"t":1719302400}
+{"o":72.8321442326,"h":74.907189101,"l":70.0762506882,"c":71.9820049767,"v":535593.1456896347,"t":1719306000}
+{"o":71.9820049767,"h":73.4955565826,"l":70.4245045503,"c":72.0497851175,"v":518886.8020460387,"t":1719309600}
+{"o":72.0497851175,"h":73.119765092,"l":70.6205718788,"c":71.8682755325,"v":505493.4882957159,"t":1719313200}
+{"o":71.8682755325,"h":72.7966377571,"l":70.5323667714,"c":71.6722093887,"v":539777.2560155465,"t":1719316800}
+{"o":71.6722093887,"h":72.4672369523,"l":70.4557673977,"c":71.4810245383,"v":606579.8428677686,"t":1719320400}
+{"o":71.4810245383,"h":72.7194420038,"l":68.1546820738,"c":68.9850177185,"v":632791.2950821485,"t":1719324000}
+{"o":68.9850177185,"h":71.6194562371,"l":67.3330496624,"c":68.7217471354,"v":713459.493786009,"t":1719327600}
+{"o":68.7217471354,"h":70.9837711089,"l":67.4048853812,"c":69.8144682977,"v":638036.2390354212,"t":1719331200}
+{"o":69.8144682977,"h":70.4594688783,"l":68.2501066497,"c":68.8176320506,"v":509579.0531711516,"t":1719334800}
+{"o":68.8176320506,"h":70.0444850469,"l":65.7278551501,"c":67.0904991132,"v":561803.0956931362,"t":1719338400}
+{"o":67.0904991132,"h":68.1000184342,"l":66.3359171371,"c":67.1889569927,"v":497392.2694201638,"t":1719342000}
+{"o":67.1889569927,"h":67.81114245,"l":66.2085548827,"c":67.3336614875,"v":466819.8543719609,"t":1719345600}
+{"o":67.3336614875,"h":67.8703579412,"l":66.59586247,"c":67.1443597923,"v":461793.552752545,"t":1719349200}
+{"o":67.1443597923,"h":68.0978993719,"l":65.8599135724,"c":67.1412650023,"v":519073.5309812759,"t":1719352800}
+{"o":67.1412650023,"h":68.5153109179,"l":66.4183444515,"c":66.9663626491,"v":586342.7647808127,"t":1719356400}
+{"o":66.9663626491,"h":67.9300946283,"l":66.1137116118,"c":67.3888284957,"v":469452.1303482301,"t":1719360000}
+{"o":67.3888284957,"h":69.2036375353,"l":63.1214396245,"c":65.5828355736,"v":562593.9291904753,"t":1719363600}
+{"o":65.5828355736,"h":66.8857585936,"l":64.6944700358,"c":66.0906526273,"v":518708.0726828961,"t":1719367200}
+{"o":66.0906526273,"h":68.2812191229,"l":65.17737146,"c":66.8836484454,"v":472808.488622178,"t":1719370800}
+{"o":66.8836484454,"h":68.6178382401,"l":65.83554929,"c":67.1306455581,"v":449732.8386650042,"t":1719374400}
+{"o":67.1306455581,"h":68.9455435579,"l":66.5714769639,"c":68.0451118406,"v":648044.2771772658,"t":1719378000}
+{"o":68.0451118406,"h":68.5876683732,"l":67.3319427172,"c":67.8079030398,"v":447327.1897888617,"t":1719381600}
+{"o":67.8079030398,"h":68.5862504201,"l":66.8758174478,"c":67.7263388264,"v":393840.9250043111,"t":1719385200}
+{"o":67.7263388264,"h":69.150595842,"l":66.5175699603,"c":68.048093018,"v":359516.4184246243,"t":1719388800}
+{"o":68.048093018,"h":68.8211359258,"l":67.5119659647,"c":68.4506804283,"v":361034.837067995,"t":1719392400}
+{"o":68.4506804283,"h":69.2992736327,"l":67.7400125429,"c":68.0811016632,"v":389920.192721538,"t":1719396000}
+{"o":68.0811016632,"h":69.9924327291,"l":67.5632548702,"c":68.9142374055,"v":487560.2253684623,"t":1719399600}
+{"o":68.9142374055,"h":69.1597393463,"l":67.8209906341,"c":68.0537221899,"v":460968.9655518942,"t":1719403200}
+{"o":68.0537221899,"h":69.1201855511,"l":66.3250035359,"c":67.5953963325,"v":588721.8791930111,"t":1719406800}
+{"o":67.5953963325,"h":69.806435235,"l":66.5955686812,"c":68.7721304438,"v":584629.3757715005,"t":1719410400}
+{"o":68.7721304438,"h":69.3356101406,"l":67.4270611607,"c":67.9807793444,"v":580436.8399649501,"t":1719414000}
+{"o":67.9807793444,"h":70.0744679465,"l":66.9806771332,"c":68.7364361248,"v":533692.7031001817,"t":1719417600}
+{"o":68.7364361248,"h":75.0268397466,"l":65.1350921962,"c":68.6787549704,"v":930262.292969802,"t":1719421200}
+{"o":68.6787549704,"h":69.4516257173,"l":67.7049392376,"c":68.6049411134,"v":464650.4179121269,"t":1719424800}
+{"o":68.6049411134,"h":70.1782521697,"l":67.8682447706,"c":69.5620700579,"v":562250.2741247015,"t":1719428400}
+{"o":69.5620700579,"h":70.2496223831,"l":67.66377726,"c":68.5022354852,"v":540255.9408314122,"t":1719432000}
+{"o":68.5022354852,"h":69.5437872169,"l":67.4657134892,"c":68.2191182003,"v":521393.6065382551,"t":1719435600}
+{"o":68.2191182003,"h":69.3066948394,"l":67.0002789103,"c":68.5445320299,"v":486953.9289465853,"t":1719439200}
+{"o":68.5445320299,"h":69.1633213531,"l":67.7163178854,"c":68.1670340747,"v":435502.0215435317,"t":1719442800}
+{"o":68.1670340747,"h":69.0480990232,"l":66.8786998303,"c":68.4456201731,"v":425784.0746213481,"t":1719446400}
+{"o":68.4456201731,"h":69.0471873739,"l":66.9541399659,"c":67.5047583757,"v":431230.5989430818,"t":1719450000}
+{"o":67.5047583757,"h":68.5094602272,"l":66.6533865829,"c":67.3355406124,"v":401272.6868949856,"t":1719453600}
+{"o":67.3355406124,"h":68.6423193655,"l":66.5719023632,"c":67.9255792572,"v":389680.8060685179,"t":1719457200}
+{"o":67.9255792572,"h":68.5079728572,"l":66.8088576631,"c":67.5632384657,"v":413069.5431615208,"t":1719460800}
+{"o":67.5632384657,"h":69.0599661468,"l":66.7142192887,"c":68.4538144824,"v":397335.7328789832,"t":1719464400}
+{"o":68.4538144824,"h":68.8709318707,"l":67.0652663315,"c":67.5369397172,"v":452482.7794785561,"t":1719468000}
+{"o":67.5369397172,"h":67.9018370816,"l":66.1260661475,"c":66.8087771521,"v":378104.9674950312,"t":1719471600}
+{"o":66.8087771521,"h":67.1879736948,"l":66.0472629639,"c":66.7182378594,"v":389315.7218706553,"t":1719475200}
+{"o":66.7182378594,"h":68.3236939929,"l":65.5054080172,"c":67.126471431,"v":476763.0993676954,"t":1719478800}
+{"o":67.126471431,"h":69.7296984382,"l":66.5188416755,"c":69.1961898242,"v":549395.8840644056,"t":1719482400}
+{"o":69.1961898242,"h":70.4307059461,"l":68.7359855463,"c":70.0018711666,"v":540260.2741861476,"t":1719486000}
+{"o":70.0018711666,"h":71.2358428598,"l":68.6259960608,"c":69.6640391131,"v":594612.8690208887,"t":1719489600}
+{"o":69.6640391131,"h":75.0101646911,"l":61.930311636,"c":67.5474230168,"v":1655677.0618495662,"t":1719493200}
+{"o":67.5474230168,"h":70.3718413639,"l":63.551519012,"c":68.7715118176,"v":1092830.6652880488,"t":1719496800}
+{"o":68.7715118176,"h":70.6596169769,"l":67.349992021,"c":69.4810254672,"v":699391.8907179279,"t":1719500400}
+{"o":69.4810254672,"h":71.7423138748,"l":68.602019599,"c":71.0692100666,"v":586897.5464572568,"t":1719504000}
+{"o":71.0692100666,"h":72.0268154273,"l":69.8139451904,"c":70.8882410971,"v":685150.6447613162,"t":1719507600}
+{"o":70.8882410971,"h":71.9453823297,"l":69.4873022823,"c":70.7460504683,"v":771817.3681589884,"t":1719511200}
+{"o":70.7460504683,"h":71.7856024691,"l":69.988828895,"c":71.0173136533,"v":682958.2167354684,"t":1719514800}
+{"o":71.0173136533,"h":72.2788877386,"l":69.822262039,"c":71.0827789986,"v":584353.7356636558,"t":1719518400}
+{"o":71.0827789986,"h":71.8574720838,"l":69.5038720482,"c":70.7069710741,"v":602113.2754830283,"t":1719522000}
+{"o":70.7069710741,"h":71.5321728852,"l":70.0952926147,"c":71.0938400431,"v":539573.1511068018,"t":1719525600}
+{"o":71.0938400431,"h":71.6439226937,"l":70.2311112308,"c":70.7182767684,"v":509007.6516041285,"t":1719529200}
+{"o":70.7182767684,"h":72.176404991,"l":69.2293456044,"c":70.3380250595,"v":490881.2660595884,"t":1719532800}
+{"o":70.3380250595,"h":72.1199588592,"l":68.5199685992,"c":70.1705691613,"v":662225.304208091,"t":1719536400}
+{"o":70.1705691613,"h":72.3424822939,"l":68.9322501902,"c":70.9608134933,"v":655068.1371851719,"t":1719540000}
+{"o":70.9608134933,"h":71.4284618447,"l":69.1456302695,"c":69.9825442244,"v":496831.3223995789,"t":1719543600}
+{"o":69.9825442244,"h":71.4919348647,"l":68.7828025017,"c":70.4434145897,"v":464756.1359302525,"t":1719547200}
+{"o":70.4434145897,"h":71.6909671188,"l":69.0975427258,"c":69.9750481006,"v":543517.9452426353,"t":1719550800}
+{"o":69.9750481006,"h":71.1500770151,"l":69.6492301008,"c":70.7744639362,"v":496252.9059743796,"t":1719554400}
+{"o":70.7744639362,"h":71.5448547944,"l":70.0985174456,"c":70.9157514001,"v":461467.2160316024,"t":1719558000}
+{"o":70.9157514001,"h":71.5814468284,"l":70.1839930071,"c":70.5650119463,"v":458715.9203421502,"t":1719561600}
+{"o":70.5650119463,"h":71.8557595896,"l":70.2515167115,"c":71.2175561198,"v":455326.6523440563,"t":1719565200}
+{"o":71.2175561198,"h":71.7181370608,"l":70.4850109975,"c":71.0380531499,"v":403637.8783148301,"t":1719568800}
+{"o":71.0380531499,"h":72.2444417428,"l":70.7609718156,"c":71.712439621,"v":433561.5382433856,"t":1719572400}
+{"o":71.712439621,"h":73.0945912404,"l":70.4697957658,"c":71.7880458279,"v":563749.6788569157,"t":1719576000}
+{"o":71.7880458279,"h":73.3411832466,"l":69.8562014554,"c":71.3857456386,"v":573131.0015367626,"t":1719579600}
+{"o":71.3857456386,"h":72.6932310009,"l":69.7763622292,"c":71.1137834048,"v":623095.2653945617,"t":1719583200}
+{"o":71.1137834048,"h":73.5629694969,"l":67.9175614459,"c":70.0990718575,"v":614054.8648736088,"t":1719586800}
+{"o":70.0990718575,"h":73.0869839796,"l":69.0577076534,"c":71.6699950094,"v":613033.8993049259,"t":1719590400}
+{"o":71.6699950094,"h":74.4817286508,"l":70.1838359432,"c":72.9084456944,"v":493049.3597974301,"t":1719594000}
+{"o":72.9084456944,"h":73.5599816803,"l":72.135646694,"c":72.9235342025,"v":434690.5213595994,"t":1719597600}
+{"o":72.9235342025,"h":74.1210554569,"l":71.9103225005,"c":73.2856552665,"v":463699.2444490284,"t":1719601200}
+{"o":73.2856552665,"h":74.0704597713,"l":72.063431673,"c":72.8395442291,"v":420145.4321463025,"t":1719604800}
+{"o":72.8395442291,"h":74.1693820948,"l":71.6146034269,"c":72.4403812468,"v":409677.6624459887,"t":1719608400}
+{"o":72.4403812468,"h":72.9336969807,"l":70.9130186232,"c":71.7395434733,"v":337820.8018292526,"t":1719612000}
+{"o":71.7395434733,"h":71.8142014752,"l":70.1286658055,"c":70.5569120895,"v":304113.4127543673,"t":1719615600}
+{"o":70.5569120895,"h":71.3218827235,"l":68.6737336374,"c":69.3137119434,"v":314571.5127793258,"t":1719619200}
+{"o":69.3137119434,"h":70.4527520409,"l":67.7887427689,"c":68.9481449104,"v":332421.0840474538,"t":1719622800}
+{"o":68.9481449104,"h":69.1894902404,"l":67.5552239558,"c":68.4414369854,"v":279618.2181451457,"t":1719626400}
+{"o":68.4414369854,"h":69.1048823385,"l":67.8261971215,"c":68.2708660611,"v":252933.7246434819,"t":1719630000}
+{"o":68.2708660611,"h":68.7112902802,"l":67.7817822273,"c":68.4251903466,"v":236443.502609558,"t":1719633600}
+{"o":68.4251903466,"h":68.8993962832,"l":67.2705985223,"c":67.8876862796,"v":303486.7050098387,"t":1719637200}
+{"o":67.8876862796,"h":68.4563791204,"l":67.6205561032,"c":68.1550782663,"v":277835.85826878,"t":1719640800}
+{"o":68.1550782663,"h":68.9319191979,"l":67.2503889839,"c":68.1107539252,"v":285722.4509561798,"t":1719644400}
+{"o":68.1107539252,"h":68.4364617685,"l":66.8905430303,"c":67.5864175538,"v":287302.4521632218,"t":1719648000}
+{"o":67.5864175538,"h":68.58518555,"l":67.3122643626,"c":67.8493632669,"v":269048.2735992322,"t":1719651600}
+{"o":67.8493632669,"h":68.087755906,"l":66.8189329281,"c":67.4781324019,"v":265174.9932190187,"t":1719655200}
+{"o":67.4781324019,"h":68.0605138126,"l":67.0539618517,"c":67.4578696662,"v":254303.2171758135,"t":1719658800}
+{"o":67.4578696662,"h":67.8563073141,"l":66.5269366996,"c":66.9006256402,"v":261111.0117262311,"t":1719662400}
+{"o":66.9006256402,"h":67.1364602281,"l":65.7886922728,"c":66.211879164,"v":298191.2301823256,"t":1719666000}
+{"o":66.211879164,"h":67.4276639572,"l":65.7642166387,"c":66.4549702842,"v":300746.4317905959,"t":1719669600}
+{"o":66.4549702842,"h":67.2732680641,"l":65.0754875399,"c":65.8251278794,"v":300095.3056739158,"t":1719673200}
+{"o":65.8251278794,"h":66.3413296019,"l":65.1959272838,"c":65.6190872706,"v":340613.4270629242,"t":1719676800}
+{"o":65.6190872706,"h":66.5371528204,"l":65.2993579568,"c":65.9104114195,"v":336913.5984507364,"t":1719680400}
+{"o":65.9104114195,"h":66.3662231977,"l":63.6130477708,"c":65.9296157094,"v":328311.1617551131,"t":1719684000}
+{"o":65.9296157094,"h":67.0434615793,"l":65.0252436007,"c":66.5150459142,"v":322411.690581953,"t":1719687600}
+{"o":66.5150459142,"h":66.8780595322,"l":65.6668562366,"c":66.2707136405,"v":328815.8971633182,"t":1719691200}
+{"o":66.2707136405,"h":66.8523304085,"l":65.6355896286,"c":66.2629844821,"v":282020.3192516362,"t":1719694800}
+{"o":66.2629844821,"h":67.730028469,"l":65.6663808284,"c":67.0324839771,"v":291597.0773526041,"t":1719698400}
+{"o":67.0324839771,"h":67.6136447557,"l":66.6437537966,"c":67.0951230536,"v":264150.4083323982,"t":1719702000}
+{"o":67.0951230536,"h":67.6875878249,"l":66.2960487057,"c":67.2041052631,"v":275636.4937047728,"t":1719705600}
+{"o":67.2041052631,"h":69.043967737,"l":66.552869626,"c":68.288080216,"v":283977.4625105291,"t":1719709200}
+{"o":68.288080216,"h":69.8224113062,"l":67.2891312547,"c":68.6405796127,"v":328013.2251454823,"t":1719712800}
+{"o":68.6405796127,"h":69.5662621599,"l":68.1581186098,"c":68.6843912124,"v":349953.173545317,"t":1719716400}
+{"o":68.6843912124,"h":70.5613363554,"l":68.251688622,"c":70.1906326601,"v":310191.1651367667,"t":1719720000}
+{"o":70.1906326601,"h":71.8014119495,"l":69.697184448,"c":70.6683155552,"v":303584.1407391425,"t":1719723600}
+{"o":70.6683155552,"h":71.4335765375,"l":68.1709258884,"c":69.113323891,"v":337509.8959257356,"t":1719727200}
+{"o":69.113323891,"h":70.3497552977,"l":67.8362630289,"c":68.800137424,"v":360741.5157296062,"t":1719730800}
+{"o":68.800137424,"h":69.2283094371,"l":67.1385048824,"c":68.1065635155,"v":297472.1432396491,"t":1719734400}
+{"o":68.1065635155,"h":69.2233179181,"l":67.5351368568,"c":68.8310739171,"v":251038.9448004407,"t":1719738000}
+{"o":68.8310739171,"h":70.9324509085,"l":68.4273968883,"c":70.4295483159,"v":261773.7309401337,"t":1719741600}
+{"o":70.4295483159,"h":70.9313802201,"l":68.8457120839,"c":69.373986706,"v":260158.9135246228,"t":1719745200}
+{"o":69.373986706,"h":71.3200123892,"l":68.3871086518,"c":70.0845729051,"v":296543.3127530197,"t":1719748800}
+{"o":70.0845729051,"h":71.2717271091,"l":69.6266064983,"c":70.5825835955,"v":341978.0055594961,"t":1719752400}
+{"o":70.5825835955,"h":71.1110347559,"l":69.7387312286,"c":70.1743971066,"v":481594.4036294039,"t":1719756000}
+{"o":70.1743971066,"h":71.3374555516,"l":69.2785687002,"c":70.2298723336,"v":432216.575410563,"t":1719759600}
+{"o":70.2298723336,"h":71.3751776731,"l":69.220475027,"c":70.7286407143,"v":353258.1991599718,"t":1719763200}
+{"o":70.7286407143,"h":71.473457559,"l":67.5110057211,"c":68.7485926013,"v":343613.0393215938,"t":1719766800}
+{"o":68.7485926013,"h":69.8637588483,"l":67.504830242,"c":68.7654905133,"v":363281.2037239273,"t":1719770400}
+{"o":68.7654905133,"h":69.401603625,"l":68.0406286228,"c":68.7007728942,"v":333778.8417277162,"t":1719774000}
+{"o":68.7007728942,"h":69.3257604208,"l":66.7162619678,"c":67.7964633129,"v":363051.254459169,"t":1719777600}
+{"o":67.7964633129,"h":69.9537274361,"l":67.4202942976,"c":69.4312301364,"v":328981.6170087185,"t":1719781200}
+{"o":69.4312301364,"h":71.0216597321,"l":64.655834803,"c":66.6410766946,"v":445805.1287466913,"t":1719784800}
+{"o":66.6410766946,"h":68.1667431961,"l":66.1095561914,"c":66.7202388898,"v":323592.146289398,"t":1719788400}
+{"o":66.7202388898,"h":68.0749705136,"l":65.5763853349,"c":66.7723607044,"v":322473.1888511794,"t":1719792000}
+{"o":66.7723607044,"h":67.7511762998,"l":64.5382621012,"c":65.2969402569,"v":441734.7603936631,"t":1719795600}
+{"o":65.2969402569,"h":66.7099388797,"l":64.3755884217,"c":64.8514867253,"v":364058.0604139738,"t":1719799200}
+{"o":64.8514867253,"h":65.5749102448,"l":64.1300283992,"c":64.434848586,"v":284344.0761316629,"t":1719802800}
+{"o":64.434848586,"h":65.069684948,"l":62.7130658691,"c":63.6960454337,"v":403284.7591512884,"t":1719806400}
+{"o":63.6960454337,"h":64.6455718504,"l":63.3212796756,"c":63.8545033299,"v":389780.3940744281,"t":1719810000}
+{"o":63.8545033299,"h":65.0305092007,"l":63.3248099974,"c":64.1834354235,"v":361732.5119909856,"t":1719813600}
+{"o":64.1834354235,"h":64.9657577531,"l":63.8305969438,"c":64.3543890854,"v":378734.3665523854,"t":1719817200}
+{"o":64.3543890854,"h":66.0836553236,"l":63.663821645,"c":64.6476078564,"v":374497.2024825448,"t":1719820800}
+{"o":64.6476078564,"h":66.1134430083,"l":64.1079422127,"c":64.8702136767,"v":303245.6178442338,"t":1719824400}
+{"o":64.8702136767,"h":66.1228171622,"l":64.3143113786,"c":65.1870772608,"v":317228.5880138518,"t":1719828000}
+{"o":65.1870772608,"h":67.9252498526,"l":64.7484753241,"c":66.8668735027,"v":312230.5730282624,"t":1719831600}
+{"o":66.8668735027,"h":67.6328544647,"l":65.3140299141,"c":65.9458667272,"v":333302.8321357722,"t":1719835200}
+{"o":65.9458667272,"h":67.4801209262,"l":64.4944977968,"c":66.3996788903,"v":458200.3508804946,"t":1719838800}
+{"o":66.3996788903,"h":66.9081084231,"l":64.3813480357,"c":65.3111216737,"v":461829.9541639053,"t":1719842400}
+{"o":65.3111216737,"h":66.0903793036,"l":64.260265173,"c":64.7002172791,"v":399888.6083862022,"t":1719846000}
+{"o":64.7002172791,"h":65.8821698541,"l":63.9420318095,"c":64.6538035394,"v":490604.6222840588,"t":1719849600}
+{"o":64.6538035394,"h":65.1932091656,"l":62.5089600424,"c":63.0933099422,"v":422519.593796148,"t":1719853200}
+{"o":63.0933099422,"h":64.7201493647,"l":62.4826498927,"c":63.5637736769,"v":457905.127726763,"t":1719856800}
+{"o":63.5637736769,"h":64.3402073615,"l":63.0137175929,"c":63.8471364925,"v":391986.091222704,"t":1719860400}
+{"o":63.8471364925,"h":64.2177121393,"l":62.894435362,"c":63.1906725926,"v":429861.3600527508,"t":1719864000}
+{"o":63.1906725926,"h":64.4608328139,"l":62.6063161385,"c":63.9939005361,"v":354000.6609436262,"t":1719867600}
+{"o":63.9939005361,"h":65.5759182995,"l":62.9580958439,"c":64.7581445222,"v":424422.091588226,"t":1719871200}
+{"o":64.7581445222,"h":65.1053795336,"l":63.5208709952,"c":64.5540698479,"v":296975.8875372731,"t":1719874800}
+{"o":64.5540698479,"h":65.4664368911,"l":63.5364592936,"c":64.743278179,"v":378997.772715831,"t":1719878400}
+{"o":64.743278179,"h":65.6281398898,"l":63.6891532633,"c":64.2911962322,"v":323567.0457834785,"t":1719882000}
+{"o":64.2911962322,"h":65.7150913319,"l":63.3724950611,"c":65.3571111681,"v":329367.6977945304,"t":1719885600}
+{"o":65.3571111681,"h":66.2306350149,"l":62.8793186716,"c":64.3456802818,"v":358272.2388746009,"t":1719889200}
+{"o":64.3456802818,"h":65.6594853749,"l":63.7202013053,"c":64.1835990527,"v":359453.3625188788,"t":1719892800}
+{"o":64.1835990527,"h":65.3668384262,"l":64.0592341924,"c":65.1440394486,"v":265534.0385654679,"t":1719896400}
+{"o":65.1440394486,"h":66.2128152213,"l":64.4442671224,"c":65.1108797241,"v":302219.1010639521,"t":1719900000}
+{"o":65.1108797241,"h":65.9638737071,"l":64.6839456444,"c":65.5879000604,"v":285881.6187290272,"t":1719903600}
+{"o":65.5879000604,"h":66.2152161704,"l":64.7310561889,"c":65.5207553584,"v":291801.8463946781,"t":1719907200}
+{"o":65.5207553584,"h":66.6715430334,"l":65.1957020293,"c":66.0587177866,"v":280388.5950274121,"t":1719910800}
+{"o":66.0587177866,"h":66.8125811339,"l":65.5147217309,"c":66.0340757127,"v":325140.1508549242,"t":1719914400}
+{"o":66.0340757127,"h":67.2492670461,"l":65.8784359769,"c":66.6731138327,"v":353506.9522232205,"t":1719918000}
+{"o":66.6731138327,"h":67.9688905507,"l":65.8681331228,"c":67.223219747,"v":380865.9749163647,"t":1719921600}
+{"o":67.223219747,"h":69.0266487943,"l":65.7707538626,"c":66.6579951103,"v":505356.3095953551,"t":1719925200}
+{"o":66.6579951103,"h":68.6489760403,"l":65.8287868191,"c":67.9449116548,"v":521981.68838831,"t":1719928800}
+{"o":67.9449116548,"h":68.3599348369,"l":66.7743786142,"c":67.7047855895,"v":363797.9700532726,"t":1719932400}
+{"o":67.7047855895,"h":68.6955299975,"l":66.9179812167,"c":68.3886796265,"v":415275.0716169775,"t":1719936000}
+{"o":68.3886796265,"h":70.2731749891,"l":67.3592637805,"c":68.4260306861,"v":377192.7208800667,"t":1719939600}
+{"o":68.4260306861,"h":70.2318364286,"l":67.2117595984,"c":68.8642022323,"v":581817.168605841,"t":1719943200}
+{"o":68.8642022323,"h":70.0757629369,"l":68.1083391246,"c":69.4548697688,"v":417606.7925655396,"t":1719946800}
+{"o":69.4548697688,"h":70.39955559,"l":69.0057201567,"c":70.2043252299,"v":381720.7496608014,"t":1719950400}
+{"o":70.2043252299,"h":70.9500843341,"l":69.6966703929,"c":70.2152045502,"v":379008.3016905046,"t":1719954000}
+{"o":70.2152045502,"h":70.9969549213,"l":69.3857741422,"c":69.8557830655,"v":426719.6956516217,"t":1719957600}
+{"o":69.8557830655,"h":70.3509301965,"l":68.3640410046,"c":69.8287446391,"v":333395.4830547936,"t":1719961200}
+{"o":69.8287446391,"h":70.9629893681,"l":69.4731202995,"c":70.4559299494,"v":348149.0464593339,"t":1719964800}
+{"o":70.4559299494,"h":72.6376697309,"l":69.6965037966,"c":71.4796971924,"v":392233.4102589199,"t":1719968400}
+{"o":71.4796971924,"h":72.4765824573,"l":70.862089737,"c":71.874112352,"v":379555.4698628216,"t":1719972000}
+{"o":71.874112352,"h":74.3680240673,"l":70.4913424159,"c":72.4022056535,"v":470600.438864796,"t":1719975600}
+{"o":72.4022056535,"h":73.7952203103,"l":70.9385372678,"c":72.3953893337,"v":433773.9189183369,"t":1719979200}
+{"o":72.3953893337,"h":73.2289139159,"l":71.5343831848,"c":72.2218030103,"v":355010.1147950381,"t":1719982800}
+{"o":72.2218030103,"h":73.413477558,"l":71.8645283772,"c":72.5384103664,"v":324010.4082217272,"t":1719986400}
+{"o":72.5384103664,"h":73.7329478517,"l":71.3518527021,"c":72.1392496349,"v":394168.6743788839,"t":1719990000}
+{"o":72.1392496349,"h":72.966370902,"l":70.2512018917,"c":71.5625006636,"v":386765.8445577747,"t":1719993600}
+{"o":71.5625006636,"h":72.4130843526,"l":70.7863358954,"c":71.9438582433,"v":347306.0921983253,"t":1719997200}
+{"o":71.9438582433,"h":75.3364288127,"l":69.8518606025,"c":71.59121375,"v":745778.1137089829,"t":1720000800}
+{"o":71.59121375,"h":73.5655893176,"l":70.7616675026,"c":72.3250479397,"v":531377.5968049475,"t":1720004400}
+{"o":72.3250479397,"h":75.9262717359,"l":70.7454022931,"c":73.7133084137,"v":574868.0654576035,"t":1720008000}
+{"o":73.7133084137,"h":75.5986955819,"l":71.0503513523,"c":72.7081843234,"v":605205.8278879094,"t":1720011600}
+{"o":72.7081843234,"h":75.0086313137,"l":71.3011477353,"c":73.6228682137,"v":523425.7642651403,"t":1720015200}
+{"o":73.6228682137,"h":74.8087901376,"l":72.1672655073,"c":73.9764612422,"v":543540.3510117116,"t":1720018800}
+{"o":73.9764612422,"h":75.2918538892,"l":72.1364689823,"c":74.0063602914,"v":531344.8877679564,"t":1720022400}
+{"o":74.0063602914,"h":74.7990381254,"l":72.7077636957,"c":73.9356158874,"v":423864.2898625972,"t":1720026000}
+{"o":73.9356158874,"h":76.3657817016,"l":73.267804397,"c":75.4784545405,"v":507949.1727475985,"t":1720029600}
+{"o":75.4784545405,"h":78.2933820222,"l":74.1226884543,"c":76.3439135563,"v":674259.463797737,"t":1720033200}
+{"o":76.3439135563,"h":78.1500464433,"l":75.486242602,"c":77.2640175032,"v":449854.5630484985,"t":1720036800}
+{"o":77.2640175032,"h":78.4225822081,"l":74.5542811277,"c":76.0525321931,"v":473242.4496856453,"t":1720040400}
+{"o":76.0525321931,"h":78.7138625505,"l":75.1761100394,"c":78.0430839075,"v":384714.3465735487,"t":1720044000}
+{"o":78.0430839075,"h":79.0400942834,"l":76.9315953671,"c":77.7896638492,"v":366379.03216235,"t":1720047600}
+{"o":77.7896638492,"h":78.8840824463,"l":75.5687331818,"c":76.6176096325,"v":398622.9926202913,"t":1720051200}
+{"o":76.6176096325,"h":82.4211447835,"l":72.0860134145,"c":75.4058912363,"v":911354.5572387972,"t":1720054800}
+{"o":75.4058912363,"h":78.0465677397,"l":72.3824121205,"c":75.0143773108,"v":590325.7651318145,"t":1720058400}
+{"o":75.0143773108,"h":77.0551639336,"l":73.5437740219,"c":74.4483063025,"v":385623.4620555942,"t":1720062000}
+{"o":74.4483063025,"h":75.1087414195,"l":73.3188625608,"c":74.3896380596,"v":320182.5476418,"t":1720065600}
+{"o":74.3896380596,"h":75.2459093132,"l":74.0044098152,"c":74.6562454658,"v":323281.6738264275,"t":1720069200}
+{"o":74.6562454658,"h":76.1703072718,"l":72.9438905764,"c":74.029893953,"v":494629.9495688727,"t":1720072800}
+{"o":74.029893953,"h":76.6855733183,"l":73.3729906922,"c":75.2759290381,"v":501282.901825516,"t":1720076400}
+{"o":75.2759290381,"h":77.4390297248,"l":73.8594090946,"c":75.5173084808,"v":573967.9634972234,"t":1720080000}
+{"o":75.5173084808,"h":77.2632398793,"l":73.0467525606,"c":73.840886358,"v":552642.8083223833,"t":1720083600}
+{"o":73.840886358,"h":75.919102717,"l":72.6110856767,"c":74.9455101183,"v":612034.7894975728,"t":1720087200}
+{"o":74.9455101183,"h":75.6533965849,"l":72.8936798447,"c":74.4079781109,"v":432090.9658292082,"t":1720090800}
+{"o":74.4079781109,"h":76.1000292168,"l":73.1300782835,"c":74.6382788087,"v":505174.9807639095,"t":1720094400}
+{"o":74.6382788087,"h":76.3561200767,"l":71.8518084307,"c":73.8945723831,"v":807402.5763075373,"t":1720098000}
+{"o":73.8945723831,"h":76.7902333586,"l":72.9920473353,"c":75.5609109171,"v":568491.6172112636,"t":1720101600}
+{"o":75.5609109171,"h":77.01940899,"l":72.6167051011,"c":73.9762709369,"v":512038.7461202969,"t":1720105200}
+{"o":73.9762709369,"h":75.5454203388,"l":72.6956241603,"c":73.7719701924,"v":463616.5596921422,"t":1720108800}
+{"o":73.7719701924,"h":74.4577061248,"l":72.6290967561,"c":73.0950754593,"v":414266.1775774296,"t":1720112400}
+{"o":73.0950754593,"h":74.71830754,"l":72.1475285564,"c":72.9565833023,"v":522155.5287312164,"t":1720116000}
+{"o":72.9565833023,"h":74.0974017507,"l":70.6142572074,"c":72.5005,"v":531756.2959259801,"t":1720119600}
+{"o":72.5005,"h":73.407514942,"l":71.1163639866,"c":72.1905157531,"v":421420.0892092537,"t":1720123200}
+{"o":72.1905157531,"h":73.3461810509,"l":71.0638579593,"c":72.686424842,"v":415012.4048317102,"t":1720126800}
+{"o":72.686424842,"h":75.2809522211,"l":70.7266001391,"c":73.5930260555,"v":533189.272856831,"t":1720130400}
+{"o":73.5930260555,"h":77.7548696906,"l":70.4725069565,"c":74.1343934093,"v":710010.1998925213,"t":1720134000}
+{"o":74.1343934093,"h":82.4719505096,"l":71.4489397111,"c":78.1750154486,"v":957584.8472615435,"t":1720137600}
+{"o":78.1750154486,"h":81.6795613954,"l":75.699079842,"c":78.8286768889,"v":562516.5742446482,"t":1720141200}
+{"o":78.8286768889,"h":86.051978808,"l":74.7723570874,"c":81.8267322073,"v":690802.9049176318,"t":1720144800}
+{"o":81.8267322073,"h":83.3488480585,"l":77.1117646992,"c":81.1532337756,"v":1040722.5816321212,"t":1720148400}
+{"o":81.1532337756,"h":84.5122564845,"l":74.8248918192,"c":78.6720494917,"v":796729.7122081466,"t":1720152000}
+{"o":78.6720494917,"h":80.379804782,"l":75.6425629605,"c":78.2032390275,"v":482302.4567835736,"t":1720155600}
+{"o":78.2032390275,"h":80.2814327585,"l":76.4689519161,"c":78.1887546,"v":444240.1274185434,"t":1720159200}
+{"o":78.1887546,"h":80.1206363904,"l":76.7514436577,"c":78.3077866667,"v":480863.3343849115,"t":1720162800}
+{"o":78.3077866667,"h":82.3540633444,"l":75.6779590816,"c":79.2427588327,"v":435229.8058081821,"t":1720166400}
+{"o":79.2427588327,"h":81.716755515,"l":76.1279352375,"c":78.9714410309,"v":474554.3746619434,"t":1720170000}
+{"o":78.9714410309,"h":81.7039160025,"l":75.9871510947,"c":79.2213878516,"v":538655.0911165734,"t":1720173600}
+{"o":79.2213878516,"h":80.7201144658,"l":73.9462583354,"c":75.2046393656,"v":516325.6572265381,"t":1720177200}
+{"o":75.2046393656,"h":78.1402272631,"l":72.8992273038,"c":75.7151681856,"v":671616.0321222281,"t":1720180800}
+{"o":75.7151681856,"h":78.944367174,"l":70.8622199483,"c":73.8233427734,"v":644175.8970774054,"t":1720184400}
+{"o":73.8233427734,"h":76.0388458143,"l":71.1155298836,"c":73.1846137616,"v":627980.5575979665,"t":1720188000}
+{"o":73.1846137616,"h":74.7150432979,"l":68.2768507017,"c":69.8493592713,"v":785021.1133133317,"t":1720191600}
+{"o":69.8493592713,"h":71.9589509671,"l":67.4251162112,"c":69.4882161351,"v":796391.6506689243,"t":1720195200}
+{"o":69.4882161351,"h":70.4948334041,"l":67.396491071,"c":69.2128396528,"v":578673.147191552,"t":1720198800}
+{"o":69.2128396528,"h":71.2746311189,"l":68.6714396592,"c":69.8816681978,"v":612166.731288582,"t":1720202400}
+{"o":69.8816681978,"h":70.6179120135,"l":68.651315267,"c":69.8202395373,"v":465465.7425345539,"t":1720206000}
+{"o":69.8202395373,"h":70.447160904,"l":68.6727421564,"c":69.5427123083,"v":379920.6241171297,"t":1720209600}
+{"o":69.5427123083,"h":70.5892179952,"l":68.5599074948,"c":69.358467531,"v":395985.8762017559,"t":1720213200}
+{"o":69.358467531,"h":70.3465267224,"l":68.43841126,"c":69.4664935876,"v":413716.2748283896,"t":1720216800}
+{"o":69.4664935876,"h":70.4577013788,"l":68.9861913204,"c":69.9681599727,"v":415087.415124178,"t":1720220400}
+{"o":69.9681599727,"h":72.2453291912,"l":66.4867835577,"c":68.9630751388,"v":579113.3444109557,"t":1720224000}
+{"o":68.9630751388,"h":70.7713096699,"l":67.9176351472,"c":69.6655475654,"v":410339.2374010619,"t":1720227600}
+{"o":69.6655475654,"h":71.3638357939,"l":68.4766126606,"c":69.7388288507,"v":395595.7704125076,"t":1720231200}
+{"o":69.7388288507,"h":70.5182056969,"l":68.7778435516,"c":69.6889318196,"v":373894.4744577937,"t":1720234800}
+{"o":69.6889318196,"h":71.6148708918,"l":68.7526932565,"c":70.8850006931,"v":358668.4851288762,"t":1720238400}
+{"o":70.8850006931,"h":71.6540847018,"l":69.2972482843,"c":70.194718561,"v":324160.5591193175,"t":1720242000}
+{"o":70.194718561,"h":71.6668006614,"l":68.1902147172,"c":69.2229339447,"v":342899.0087891023,"t":1720245600}
+{"o":69.2229339447,"h":70.3483798482,"l":67.5017343898,"c":69.0458879227,"v":446444.1009294536,"t":1720249200}
+{"o":69.0458879227,"h":70.3921484936,"l":68.2183993811,"c":68.7234753597,"v":358725.1117361209,"t":1720252800}
+{"o":68.7234753597,"h":70.8642985083,"l":67.4960949808,"c":69.2020470536,"v":421278.0026690328,"t":1720256400}
+{"o":69.2020470536,"h":71.4382946062,"l":67.9538938899,"c":70.4025172364,"v":410798.6274721554,"t":1720260000}
+{"o":70.4025172364,"h":71.8792713555,"l":69.5362179997,"c":70.8646352421,"v":350307.412450643,"t":1720263600}
+{"o":70.8646352421,"h":72.3906199646,"l":70.0470054146,"c":71.4092060265,"v":410534.8503348998,"t":1720267200}
+{"o":71.4092060265,"h":72.5001573614,"l":69.7881934961,"c":71.31703765,"v":485127.3238838759,"t":1720270800}
+{"o":71.31703765,"h":72.4911978675,"l":69.3746255128,"c":70.4155876862,"v":519563.1567622553,"t":1720274400}
+{"o":70.4155876862,"h":72.0556271824,"l":68.2732409195,"c":70.1186456377,"v":594053.563571525,"t":1720278000}
+{"o":70.1186456377,"h":71.6407133188,"l":68.3031620661,"c":69.570268736,"v":579379.4004278713,"t":1720281600}
+{"o":69.570268736,"h":70.9737244483,"l":68.7210684826,"c":70.2940292227,"v":509760.6427510891,"t":1720285200}
+{"o":70.2940292227,"h":71.0688669263,"l":69.588928573,"c":70.632433232,"v":442912.5621875931,"t":1720288800}
+{"o":70.632433232,"h":71.8952943614,"l":70.3300906389,"c":71.4554874474,"v":369072.9621721618,"t":1720292400}
+{"o":71.4554874474,"h":71.9352800786,"l":69.9348890165,"c":70.6345954298,"v":406285.5631922735,"t":1720296000}
+{"o":70.6345954298,"h":72.2288536146,"l":70.0066577252,"c":71.5188783623,"v":457760.1256534689,"t":1720299600}
+{"o":71.5188783623,"h":72.0427456847,"l":70.539896496,"c":71.2097444613,"v":449575.7026876512,"t":1720303200}
+{"o":71.2097444613,"h":72.0558668537,"l":70.3050746607,"c":71.2997898396,"v":359728.6974145039,"t":1720306800}
+{"o":71.2997898396,"h":73.879678773,"l":69.9803338557,"c":72.7353753264,"v":382506.2548818088,"t":1720310400}
+{"o":72.7353753264,"h":78.0474333604,"l":72.0329699721,"c":75.4951966099,"v":461224.8543372881,"t":1720314000}
+{"o":75.4951966099,"h":76.9853291058,"l":74.2647298631,"c":75.7891841558,"v":347504.0991042362,"t":1720317600}
+{"o":75.7891841558,"h":77.3411891292,"l":74.767090626,"c":76.1156323545,"v":298590.8270201233,"t":1720321200}
+{"o":76.1156323545,"h":78.188214461,"l":74.5019229458,"c":76.1014893108,"v":326284.9603330623,"t":1720324800}
+{"o":76.1014893108,"h":77.3596122012,"l":74.4818199831,"c":75.5117132368,"v":341075.614035044,"t":1720328400}
+{"o":75.5117132368,"h":76.1235875798,"l":74.4858573523,"c":75.2682379547,"v":356715.5333780599,"t":1720332000}
+{"o":75.2682379547,"h":77.1251186531,"l":73.6930433845,"c":75.4242229657,"v":345617.2256957644,"t":1720335600}
+{"o":75.4242229657,"h":76.0832397231,"l":74.3425806373,"c":75.2937904999,"v":312079.3675601568,"t":1720339200}
+{"o":75.2937904999,"h":76.115219038,"l":73.7643625,"c":75.0745563726,"v":331883.3881618219,"t":1720342800}
+{"o":75.0745563726,"h":76.1241317565,"l":73.9630294625,"c":75.1147562485,"v":360811.9124219614,"t":1720346400}
+{"o":75.1147562485,"h":75.6962524653,"l":74.2574153686,"c":75.2954010658,"v":418191.6244116918,"t":1720350000}
+{"o":75.2954010658,"h":76.6008635583,"l":73.7016593066,"c":75.5850309337,"v":388291.9671680512,"t":1720353600}
+{"o":75.5850309337,"h":78.3939184445,"l":73.8210607266,"c":76.4526310715,"v":515776.5437616388,"t":1720357200}
+{"o":76.4526310715,"h":78.6612679091,"l":75.6286121063,"c":77.12025799,"v":534130.6551056954,"t":1720360800}
+{"o":77.12025799,"h":78.1707730728,"l":75.2776388276,"c":76.6179062854,"v":475926.1817509703,"t":1720364400}
+{"o":76.6179062854,"h":77.993945308,"l":74.5631530513,"c":75.9152929537,"v":435523.5580831851,"t":1720368000}
+{"o":75.9152929537,"h":77.8786309951,"l":75.1318274311,"c":76.5948171194,"v":420614.3771912426,"t":1720371600}
+{"o":76.5948171194,"h":78.2313940301,"l":75.9107766576,"c":77.0299077397,"v":385852.7642268648,"t":1720375200}
+{"o":77.0299077397,"h":78.4136083665,"l":76.5690551239,"c":77.2128655817,"v":387539.7323783992,"t":1720378800}
+{"o":77.2128655817,"h":78.5253152314,"l":76.2358860348,"c":77.6814656226,"v":419226.2272878431,"t":1720382400}
+{"o":77.6814656226,"h":80.3022307545,"l":75.520099784,"c":77.6329477839,"v":585211.0202853159,"t":1720386000}
+{"o":77.6329477839,"h":80.1183123011,"l":76.0221108756,"c":78.5053402176,"v":446431.4396798261,"t":1720389600}
+{"o":78.5053402176,"h":89.8055995187,"l":76.6200774107,"c":79.2109491178,"v":676291.2808796497,"t":1720393200}
+{"o":79.2109491178,"h":83.5737210311,"l":76.5477419618,"c":80.5414928023,"v":647867.0323615358,"t":1720396800}
+{"o":80.5414928023,"h":83.8550086716,"l":77.9837463039,"c":81.693398516,"v":817420.7844663307,"t":1720400400}
+{"o":81.693398516,"h":84.2072907352,"l":78.0460331418,"c":80.4539873176,"v":621088.0729438713,"t":1720404000}
+{"o":80.4539873176,"h":82.6089208713,"l":79.2780140865,"c":80.6007559989,"v":394218.3430524495,"t":1720407600}
+{"o":80.6007559989,"h":82.7663982208,"l":76.7746864119,"c":79.2129636419,"v":423557.4511331461,"t":1720411200}
+{"o":79.2129636419,"h":80.9697493502,"l":77.8593040865,"c":79.5135332895,"v":401463.6853669541,"t":1720414800}
+{"o":79.5135332895,"h":81.1643223837,"l":78.1369605791,"c":79.507805157,"v":398131.1415566601,"t":1720418400}
+{"o":79.507805157,"h":81.4567224997,"l":78.3932780985,"c":79.380633095,"v":402007.8592896141,"t":1720422000}
+{"o":79.380633095,"h":84.5383103133,"l":73.5819785689,"c":78.2726566667,"v":824873.7987334527,"t":1720425600}
+{"o":78.2726566667,"h":82.1603573984,"l":76.4670346778,"c":80.0984628051,"v":706988.9583203971,"t":1720429200}
+{"o":80.0984628051,"h":83.5474823858,"l":78.1164893059,"c":81.7969333333,"v":502339.3796130496,"t":1720432800}
+{"o":81.7969333333,"h":83.8425042581,"l":79.6558478294,"c":81.6110053543,"v":498641.2902834364,"t":1720436400}
+{"o":81.6110053543,"h":83.7709945423,"l":78.8560086177,"c":80.6098631194,"v":480572.5239941087,"t":1720440000}
+{"o":80.6098631194,"h":83.4439976072,"l":79.0998139284,"c":81.4185043633,"v":622486.2741010414,"t":1720443600}
+{"o":81.4185043633,"h":87.3128796082,"l":75.9713762649,"c":82.0247623454,"v":991997.8577784733,"t":1720447200}
+{"o":82.0247623454,"h":84.7362099763,"l":79.5493518598,"c":82.8769877942,"v":738949.3877322805,"t":1720450800}
+{"o":82.8769877942,"h":85.3009793559,"l":79.7954467083,"c":82.2444400995,"v":747343.5709710331,"t":1720454400}
+{"o":82.2444400995,"h":83.7844815162,"l":80.6489013228,"c":81.922714,"v":709521.8340492779,"t":1720458000}
+{"o":81.922714,"h":83.2398042415,"l":79.9962187855,"c":81.5893847548,"v":533880.9908435933,"t":1720461600}
+{"o":81.5893847548,"h":82.7451088015,"l":80.6040827383,"c":81.4945183065,"v":436221.4556645715,"t":1720465200}
+{"o":81.4945183065,"h":84.1601493917,"l":79.5345407427,"c":82.8082516184,"v":532153.4309421378,"t":1720468800}
+{"o":82.8082516184,"h":84.8080004634,"l":81.1294274466,"c":82.2609085969,"v":596850.5561715915,"t":1720472400}
+{"o":82.2609085969,"h":83.7119208262,"l":80.9465176288,"c":82.9961447844,"v":449747.0395298139,"t":1720476000}
+{"o":82.9961447844,"h":93.5301972268,"l":81.3788571274,"c":86.2242135039,"v":547241.5604348236,"t":1720479600}
+{"o":86.2242135039,"h":92.9320806412,"l":83.3849158976,"c":84.8893308221,"v":785473.7281446257,"t":1720483200}
+{"o":84.8893308221,"h":87.0106319867,"l":81.0783343427,"c":83.9568739416,"v":612206.0245988207,"t":1720486800}
+{"o":83.9568739416,"h":86.5045189411,"l":80.9057415332,"c":82.872936359,"v":445698.1555007183,"t":1720490400}
+{"o":82.872936359,"h":84.0499482286,"l":80.5474024047,"c":81.950676641,"v":497467.4654108101,"t":1720494000}
+{"o":81.950676641,"h":83.1779095479,"l":80.4862153369,"c":81.3046756827,"v":460415.3720568548,"t":1720497600}
+{"o":81.3046756827,"h":82.8902427153,"l":80.9875897994,"c":82.3926956049,"v":454709.0468169341,"t":1720501200}
+{"o":82.3926956049,"h":84.0884180005,"l":80.5514844731,"c":82.1195616729,"v":492704.8244554839,"t":1720504800}
+{"o":82.1195616729,"h":84.4892490623,"l":81.3583500616,"c":83.1409499165,"v":425737.6000128931,"t":1720508400}
+{"o":83.1409499165,"h":84.9078268821,"l":81.118237482,"c":83.1033748284,"v":444273.6198395443,"t":1720512000}
+{"o":83.1033748284,"h":83.8986282137,"l":82.0822237525,"c":82.8612117546,"v":367393.1998626846,"t":1720515600}
+{"o":82.8612117546,"h":83.9731244211,"l":81.5510011263,"c":83.3366059767,"v":370325.7441854259,"t":1720519200}
+{"o":83.3366059767,"h":85.124690612,"l":82.4037092396,"c":84.0443894621,"v":404425.3610221427,"t":1720522800}
+{"o":84.0443894621,"h":84.841419476,"l":82.936368734,"c":83.4491523048,"v":334338.2342936791,"t":1720526400}
+{"o":83.4491523048,"h":84.7631916084,"l":82.0400860484,"c":83.5368516412,"v":557995.481824737,"t":1720530000}
+{"o":83.5368516412,"h":85.5298761103,"l":79.7698827631,"c":82.9957116573,"v":679936.7378977146,"t":1720533600}
+{"o":82.9957116573,"h":84.9671270084,"l":81.577257104,"c":82.8276686635,"v":533254.1306221337,"t":1720537200}
+{"o":82.8276686635,"h":84.5648070441,"l":81.1482033313,"c":83.6203166253,"v":530757.983969096,"t":1720540800}
+{"o":83.6203166253,"h":85.5557785896,"l":82.1286164053,"c":84.1002004709,"v":481164.1867945208,"t":1720544400}
+{"o":84.1002004709,"h":85.3762268219,"l":82.0609169057,"c":83.6300664064,"v":567974.3287946231,"t":1720548000}
+{"o":83.6300664064,"h":84.0857905562,"l":82.6488575283,"c":83.0690109315,"v":542218.5674688392,"t":1720551600}
+{"o":83.0690109315,"h":84.3246637285,"l":82.1965128718,"c":83.5241926605,"v":476530.965465136,"t":1720555200}
+{"o":83.5241926605,"h":84.9930805875,"l":82.8574818901,"c":84.0234200963,"v":381465.2329936979,"t":1720558800}
+{"o":84.0234200963,"h":85.2698355834,"l":82.3189162772,"c":83.4520481792,"v":470411.85995593,"t":1720562400}
+{"o":83.4520481792,"h":84.247319731,"l":82.4242734702,"c":83.1753421845,"v":472602.0507699773,"t":1720566000}
+{"o":83.1753421845,"h":85.250112168,"l":81.4216515606,"c":83.5043179408,"v":462356.8191102295,"t":1720569600}
+{"o":83.5043179408,"h":85.2058786034,"l":81.8012249724,"c":83.3788265257,"v":419685.6430075396,"t":1720573200}
+{"o":83.3788265257,"h":84.6407632132,"l":82.5419818686,"c":83.764441082,"v":373723.4798625031,"t":1720576800}
+{"o":83.764441082,"h":84.5101190408,"l":81.5469635755,"c":82.4881254863,"v":341962.2014566052,"t":1720580400}
+{"o":82.4881254863,"h":84.7669742285,"l":79.6981053319,"c":82.4063944369,"v":544832.5979582431,"t":1720584000}
+{"o":82.4063944369,"h":84.3585444715,"l":80.695631242,"c":82.9750122428,"v":442582.0085950073,"t":1720587600}
+{"o":82.9750122428,"h":83.9893693356,"l":81.7910840684,"c":82.7858836656,"v":372923.6984087117,"t":1720591200}
+{"o":82.7858836656,"h":85.202599797,"l":81.6261453022,"c":83.8048731554,"v":355798.8118433886,"t":1720594800}
+{"o":83.8048731554,"h":86.2199366597,"l":83.3156932327,"c":85.5173235294,"v":365962.2799747619,"t":1720598400}
+{"o":85.5173235294,"h":86.5767909264,"l":84.4826593775,"c":85.2125497526,"v":381445.2210711609,"t":1720602000}
+{"o":85.2125497526,"h":86.4309579872,"l":84.5065502084,"c":85.4865543679,"v":375954.5003533348,"t":1720605600}
+{"o":85.4865543679,"h":86.5035179179,"l":84.4654520026,"c":84.9945692761,"v":392707.6922739238,"t":1720609200}
+{"o":84.9945692761,"h":86.8484484564,"l":83.0322164916,"c":84.7958551992,"v":567411.42219001,"t":1720612800}
+{"o":84.7958551992,"h":86.1365706913,"l":83.8646369922,"c":84.7140128732,"v":612797.066012159,"t":1720616400}
+{"o":84.7140128732,"h":85.9404293035,"l":82.9209307092,"c":84.7894602442,"v":509692.2127064443,"t":1720620000}
+{"o":84.7894602442,"h":86.1581658395,"l":83.15772156,"c":84.5398594037,"v":990190.0194930144,"t":1720623600}
+{"o":84.5398594037,"h":85.415972723,"l":83.0150250315,"c":84.2564660966,"v":440997.2011981402,"t":1720627200}
+{"o":84.2564660966,"h":85.3119814069,"l":83.6024351324,"c":84.7378908843,"v":435190.6511650305,"t":1720630800}
+{"o":84.7378908843,"h":86.3315042319,"l":84.0959908726,"c":85.2981080618,"v":473433.9773272444,"t":1720634400}
+{"o":85.2981080618,"h":86.7349600024,"l":84.9256158717,"c":86.0865554953,"v":485196.3964347927,"t":1720638000}
+{"o":86.0865554953,"h":88.0770872903,"l":85.585504794,"c":86.7133001361,"v":397301.6905068492,"t":1720641600}
+{"o":86.7133001361,"h":88.5097168791,"l":86.2434049842,"c":87.1409080004,"v":362693.7914521456,"t":1720645200}
+{"o":87.1409080004,"h":88.1560372725,"l":86.6245395906,"c":87.1302222313,"v":332447.2934655145,"t":1720648800}
+{"o":87.1302222313,"h":87.8472526047,"l":85.2760984409,"c":86.2204862623,"v":352858.4293778132,"t":1720652400}
+{"o":86.2204862623,"h":86.9533538845,"l":84.3621971134,"c":85.296997649,"v":391169.531095761,"t":1720656000}
+{"o":85.296997649,"h":87.6670495864,"l":84.170113703,"c":85.7921024421,"v":422195.178548176,"t":1720659600}
+{"o":85.7921024421,"h":86.9280962785,"l":83.7586150638,"c":85.8108997919,"v":407606.4791829268,"t":1720663200}
+{"o":85.8108997919,"h":88.154089697,"l":84.0098045948,"c":86.0057862601,"v":393164.1191655749,"t":1720666800}
+{"o":86.0057862601,"h":86.7740255415,"l":85.32953657,"c":86.1401520797,"v":318101.339574535,"t":1720670400}
+{"o":86.1401520797,"h":86.8671087613,"l":84.5842256861,"c":85.3442402433,"v":325019.9180183523,"t":1720674000}
+{"o":85.3442402433,"h":86.0591280973,"l":84.0947548463,"c":85.0464961922,"v":325150.3566616194,"t":1720677600}
+{"o":85.0464961922,"h":85.7045966933,"l":83.5778849247,"c":84.670979339,"v":351514.791539403,"t":1720681200}
+{"o":84.670979339,"h":86.3423903626,"l":84.1666084861,"c":85.6096235548,"v":387202.8200313373,"t":1720684800}
+{"o":85.6096235548,"h":86.2245569126,"l":84.9715002577,"c":85.5641307134,"v":344030.1387993866,"t":1720688400}
+{"o":85.5641307134,"h":86.1284441397,"l":84.2761845011,"c":85.5142676136,"v":409439.959266478,"t":1720692000}
+{"o":85.5142676136,"h":86.7155492109,"l":84.4306011559,"c":85.3656252023,"v":350337.1897598565,"t":1720695600}
+{"o":85.3656252023,"h":87.6353344687,"l":82.1235765125,"c":85.1664404786,"v":635060.9534071966,"t":1720699200}
+{"o":85.1664404786,"h":86.7403321367,"l":83.8372765568,"c":85.3772920559,"v":619479.49509898,"t":1720702800}
+{"o":85.3772920559,"h":87.7509389565,"l":83.5279261208,"c":86.0555053853,"v":597295.5506251164,"t":1720706400}
+{"o":86.0555053853,"h":89.3863554934,"l":83.5453407085,"c":86.5063309352,"v":553304.5346460353,"t":1720710000}
+{"o":86.5063309352,"h":88.7888976684,"l":85.8409385769,"c":87.4652211423,"v":529238.5089145227,"t":1720713600}
+{"o":87.4652211423,"h":88.1586627507,"l":86.127601598,"c":87.4175783263,"v":536011.4700606554,"t":1720717200}
+{"o":87.4175783263,"h":88.4126299375,"l":86.8687496493,"c":88.1645355563,"v":396003.4037139569,"t":1720720800}
+{"o":88.1645355563,"h":90.6894842309,"l":86.4110670675,"c":88.4914779587,"v":477045.2312580227,"t":1720724400}
+{"o":88.4914779587,"h":91.1159804716,"l":87.8758652663,"c":90.269309983,"v":536673.9437157301,"t":1720728000}
+{"o":90.269309983,"h":92.1081684073,"l":89.0329212116,"c":90.3401383732,"v":434790.9870106383,"t":1720731600}
+{"o":90.3401383732,"h":91.4728123579,"l":88.0431250928,"c":89.0774807293,"v":395488.7135507265,"t":1720735200}
+{"o":89.0774807293,"h":90.0764683213,"l":87.7113670361,"c":88.0052606347,"v":394716.3377949732,"t":1720738800}
+{"o":88.0052606347,"h":89.9933341677,"l":85.8840082577,"c":86.6151475067,"v":417248.1711638613,"t":1720742400}
+{"o":86.6151475067,"h":88.8373936574,"l":84.1162543555,"c":87.4773350057,"v":522926.1087710114,"t":1720746000}
+{"o":87.4773350057,"h":89.1938635192,"l":85.4341992616,"c":87.1205387936,"v":351480.8502693304,"t":1720749600}
+{"o":87.1205387936,"h":88.0892732593,"l":84.5622186933,"c":85.3322212057,"v":403705.7232341668,"t":1720753200}
+{"o":85.3322212057,"h":86.773373336,"l":84.3418074739,"c":85.7740326889,"v":374401.0234814097,"t":1720756800}
+{"o":85.7740326889,"h":86.9540295899,"l":84.9150115626,"c":86.0831486162,"v":321856.5040246532,"t":1720760400}
+{"o":86.0831486162,"h":87.5574290345,"l":85.2292461906,"c":86.688677499,"v":316270.2583974063,"t":1720764000}
+{"o":86.688677499,"h":88.0111102505,"l":85.0252837969,"c":86.1961231628,"v":315978.1845642803,"t":1720767600}
+{"o":86.1961231628,"h":87.2957689992,"l":85.6777689743,"c":86.8202654389,"v":327596.2905157259,"t":1720771200}
+{"o":86.8202654389,"h":88.0993600077,"l":85.646321729,"c":86.9629017244,"v":322207.3411233291,"t":1720774800}
+{"o":86.9629017244,"h":88.2486139064,"l":85.5171838907,"c":86.9926732071,"v":331511.694057518,"t":1720778400}
+{"o":86.9926732071,"h":87.4223092843,"l":86.2481302262,"c":86.8563310451,"v":292965.0005815951,"t":1720782000}
+{"o":86.8563310451,"h":90.005775281,"l":86.5396321277,"c":88.0918062187,"v":442141.3095462506,"t":1720785600}
+{"o":88.0918062187,"h":89.7183614666,"l":85.5214897664,"c":87.5574129024,"v":481197.4168581703,"t":1720789200}
+{"o":87.5574129024,"h":89.0615090037,"l":86.4527377066,"c":87.7637807618,"v":470151.2840310354,"t":1720792800}
+{"o":87.7637807618,"h":88.8558897946,"l":86.2590240063,"c":87.8840418,"v":465314.62933915,"t":1720796400}
+{"o":87.8840418,"h":88.876138864,"l":86.0469886358,"c":87.7071562512,"v":373717.2056858873,"t":1720800000}
+{"o":87.7071562512,"h":89.1164638005,"l":87.1900384126,"c":88.214415829,"v":405635.6352824556,"t":1720803600}
+{"o":88.214415829,"h":89.7298397584,"l":85.4558093496,"c":86.4344013699,"v":557041.3578026282,"t":1720807200}
+{"o":86.4344013699,"h":89.5599278256,"l":85.2628888008,"c":88.1687730832,"v":501125.1766192276,"t":1720810800}
+{"o":88.1687730832,"h":89.6363719435,"l":86.8541566427,"c":88.1700652709,"v":417951.0372513678,"t":1720814400}
+{"o":88.1700652709,"h":89.0773015548,"l":87.4320848637,"c":88.71974765,"v":367082.1758355548,"t":1720818000}
+{"o":88.71974765,"h":89.3558103139,"l":87.6666965259,"c":88.2129243335,"v":289633.8642782128,"t":1720821600}
+{"o":88.2129243335,"h":89.5581634448,"l":88.0076650708,"c":88.9336626092,"v":298949.1145233408,"t":1720825200}
+{"o":88.9336626092,"h":89.3011836887,"l":86.6879140828,"c":87.1116667978,"v":332414.4468712399,"t":1720828800}
+{"o":87.1116667978,"h":88.1751749078,"l":85.8258088744,"c":87.061112755,"v":300329.2566137347,"t":1720832400}
+{"o":87.061112755,"h":88.2278039175,"l":86.4135945776,"c":87.1309043967,"v":242527.0318058105,"t":1720836000}
+{"o":87.1309043967,"h":87.6495394137,"l":86.1706495549,"c":86.5776256905,"v":265637.8598647113,"t":1720839600}
+{"o":86.5776256905,"h":87.4794682493,"l":85.9357555187,"c":86.8909607633,"v":283818.9223297379,"t":1720843200}
+{"o":86.8909607633,"h":87.6647588293,"l":84.5135235427,"c":85.5419945027,"v":294706.668061144,"t":1720846800}
+{"o":85.5419945027,"h":87.8771982627,"l":84.9267140803,"c":87.126477245,"v":295041.9977639352,"t":1720850400}
+{"o":87.126477245,"h":88.1257481559,"l":86.6413258036,"c":87.4182648382,"v":273923.7153595199,"t":1720854000}
+{"o":87.4182648382,"h":88.5958258953,"l":86.4801709701,"c":87.8992000134,"v":286257.8373889375,"t":1720857600}
+{"o":87.8992000134,"h":89.4384722368,"l":85.9117630459,"c":87.5488769917,"v":380345.4376556767,"t":1720861200}
+{"o":87.5488769917,"h":89.4788962682,"l":86.1073662165,"c":88.0272687924,"v":385374.2685988417,"t":1720864800}
+{"o":88.0272687924,"h":88.6936054424,"l":87.3058880892,"c":88.0441895768,"v":269786.4598555486,"t":1720868400}
+{"o":88.0441895768,"h":88.7435032714,"l":87.0918242571,"c":87.7631559289,"v":299162.3885087532,"t":1720872000}
+{"o":87.7631559289,"h":88.4311567145,"l":86.7941813857,"c":87.872212783,"v":464531.6303176424,"t":1720875600}
+{"o":87.872212783,"h":88.4737018164,"l":86.8064141231,"c":87.436843617,"v":325851.882195506,"t":1720879200}
+{"o":87.436843617,"h":88.2543513639,"l":86.5611981542,"c":87.3189490055,"v":323846.5193242672,"t":1720882800}
+{"o":87.3189490055,"h":88.4629492009,"l":86.1732288775,"c":87.5795398952,"v":432032.8840018091,"t":1720886400}
+{"o":87.5795398952,"h":87.9564340798,"l":86.9328126317,"c":87.2053510028,"v":446292.7465814211,"t":1720890000}
+{"o":87.2053510028,"h":88.6249916884,"l":86.5724565065,"c":88.1097027822,"v":308103.0410603503,"t":1720893600}
+{"o":88.1097027822,"h":88.6404592937,"l":87.4085562313,"c":88.2812739204,"v":362875.2773827398,"t":1720897200}
+{"o":88.2812739204,"h":88.5810255297,"l":87.0227354632,"c":87.5029503563,"v":404515.7710825208,"t":1720900800}
+{"o":87.5029503563,"h":88.4590853333,"l":87.2662551043,"c":88.1579715772,"v":362562.204919482,"t":1720904400}
+{"o":88.1579715772,"h":90.8527121542,"l":85.7354789116,"c":88.0181421799,"v":572550.981166507,"t":1720908000}
+{"o":88.0181421799,"h":89.8793579063,"l":86.0835728052,"c":88.43473,"v":715800.3092422398,"t":1720911600}
+{"o":88.43473,"h":90.6625089187,"l":86.8082220228,"c":89.2068156053,"v":522328.0621005843,"t":1720915200}
+{"o":89.2068156053,"h":89.7990030057,"l":85.7823004598,"c":86.5422499202,"v":527905.2273014511,"t":1720918800}
+{"o":86.5422499202,"h":88.9631284266,"l":85.2035895489,"c":87.5566214503,"v":430858.160191827,"t":1720922400}
+{"o":87.5566214503,"h":88.3479219823,"l":86.7738408601,"c":87.6206164985,"v":339775.6728077119,"t":1720926000}
+{"o":87.6206164985,"h":89.21271864,"l":85.2625466262,"c":87.0370206949,"v":411323.2664318603,"t":1720929600}
+{"o":87.0370206949,"h":88.2671866478,"l":85.3038447161,"c":86.4309282519,"v":495864.0831183546,"t":1720933200}
+{"o":86.4309282519,"h":87.573869193,"l":85.2345634983,"c":86.6868851538,"v":370328.4841020869,"t":1720936800}
+{"o":86.6868851538,"h":87.3565061914,"l":84.6434294739,"c":85.6231857005,"v":329082.6713437625,"t":1720940400}
+{"o":85.6231857005,"h":86.1124555792,"l":83.7346328872,"c":84.497359967,"v":360828.8563256355,"t":1720944000}
+{"o":84.497359967,"h":85.4548471897,"l":82.3256639316,"c":83.6501433411,"v":461242.1344625698,"t":1720947600}
+{"o":83.6501433411,"h":85.722814412,"l":82.3676652184,"c":84.6389179109,"v":384872.8424852718,"t":1720951200}
+{"o":84.6389179109,"h":85.181104365,"l":83.3504297228,"c":83.9236427187,"v":428458.6770938764,"t":1720954800}
+{"o":83.9236427187,"h":85.9268269132,"l":83.2013575239,"c":85.2372724203,"v":379244.3762534572,"t":1720958400}
+{"o":85.2372724203,"h":86.4816057169,"l":84.1546735299,"c":85.7019559954,"v":459894.0211440224,"t":1720962000}
+{"o":85.7019559954,"h":87.3403258096,"l":84.4894173185,"c":85.6893132826,"v":465815.6961830557,"t":1720965600}
+{"o":85.6893132826,"h":86.8244357475,"l":84.7761217497,"c":86.2448351473,"v":549241.5869580362,"t":1720969200}
+{"o":86.2448351473,"h":86.8098072251,"l":85.2632209808,"c":85.9709751815,"v":438280.4650724581,"t":1720972800}
+{"o":85.9709751815,"h":87.1798708925,"l":85.1153463125,"c":86.4590174804,"v":432556.0489303783,"t":1720976400}
+{"o":86.4590174804,"h":86.9389387585,"l":86.0730997957,"c":86.3682510356,"v":418842.5055538478,"t":1720980000}
+{"o":86.3682510356,"h":86.9576472262,"l":85.9980795845,"c":86.7968783592,"v":324775.1506985594,"t":1720983600}
+{"o":86.7968783592,"h":87.9700447931,"l":85.9385453097,"c":86.9448042813,"v":336363.6731644846,"t":1720987200}
+{"o":86.9448042813,"h":88.794531527,"l":83.6612527273,"c":85.4009945145,"v":441389.8778969836,"t":1720990800}
+{"o":85.4009945145,"h":86.4285413026,"l":83.6767350396,"c":84.6679792164,"v":462640.5336586063,"t":1720994400}
+{"o":84.6679792164,"h":86.2106585365,"l":83.6591772079,"c":85.2437512766,"v":392919.3988252489,"t":1720998000}
+{"o":85.2437512766,"h":87.3861233013,"l":82.2137527016,"c":84.195574,"v":465310.1628106236,"t":1721001600}
+{"o":84.195574,"h":86.2237516812,"l":83.3086599905,"c":85.690463702,"v":434481.4851178108,"t":1721005200}
+{"o":85.690463702,"h":86.8595561385,"l":83.8411961272,"c":85.3296890346,"v":408511.5220850468,"t":1721008800}
+{"o":85.3296890346,"h":86.1737505867,"l":84.5317150576,"c":85.6412253245,"v":370775.0310991541,"t":1721012400}
+{"o":85.6412253245,"h":86.5554939169,"l":84.9041734949,"c":86.2645980842,"v":376714.109688707,"t":1721016000}
+{"o":86.2645980842,"h":86.8174836021,"l":85.0264609324,"c":85.513568943,"v":376021.7480286981,"t":1721019600}
+{"o":85.513568943,"h":86.53585525,"l":82.8749601364,"c":83.6770762976,"v":411817.8562263376,"t":1721023200}
+{"o":83.6770762976,"h":85.2380819113,"l":82.7962078334,"c":83.4052525818,"v":453053.6004221408,"t":1721026800}
+{"o":83.4052525818,"h":86.1676616041,"l":82.4542974333,"c":85.0088231502,"v":444879.5811994719,"t":1721030400}
+{"o":85.0088231502,"h":86.3289837823,"l":84.3694898009,"c":84.9645134655,"v":428029.5914127058,"t":1721034000}
+{"o":84.9645134655,"h":85.9803018961,"l":84.0019663237,"c":85.0713544889,"v":367758.8712913395,"t":1721037600}
+{"o":85.0713544889,"h":85.7614734024,"l":84.5701746692,"c":85.3790674411,"v":362046.676669135,"t":1721041200}
+{"o":55.0654585487,"h":56.1642835309,"l":53.4936630972,"c":55.0654585487,"v":312494.312934056,"t":1713844800}
+{"o":55.0654585487,"h":56.0520983193,"l":53.9911454645,"c":55.6666215657,"v":303817.8751868127,"t":1713848400}
+{"o":55.6666215657,"h":56.9183749004,"l":54.5348553494,"c":55.9482339639,"v":296381.3269971265,"t":1713852000}
+{"o":55.9482339639,"h":56.4806932735,"l":54.8551843099,"c":55.9356351577,"v":303877.0058149913,"t":1713855600}
+{"o":55.9356351577,"h":56.4915230773,"l":54.2857921724,"c":54.9721474248,"v":322383.9291908531,"t":1713859200}
+{"o":54.9721474248,"h":55.5782099282,"l":54.3303352208,"c":55.0264410228,"v":280708.8859274877,"t":1713862800}
+{"o":55.0264410228,"h":55.6442480442,"l":53.6049051226,"c":54.4310390749,"v":258907.2087385372,"t":1713866400}
+{"o":54.4310390749,"h":54.9471860792,"l":53.5641261029,"c":54.2144226397,"v":323953.2565861609,"t":1713870000}
+{"o":54.2144226397,"h":54.8848252529,"l":53.5032677777,"c":54.0259228723,"v":396729.3899757725,"t":1713873600}
+{"o":54.0259228723,"h":55.0025136576,"l":50.6978557627,"c":52.7574888726,"v":476516.7865815518,"t":1713877200}
+{"o":52.7574888726,"h":53.8308508962,"l":50.7337584118,"c":51.8606125143,"v":585741.3756162369,"t":1713880800}
+{"o":51.8606125143,"h":52.8240456052,"l":50.2478110501,"c":51.7217898117,"v":617954.0017064428,"t":1713884400}
+{"o":51.7217898117,"h":52.7222886351,"l":50.6638430737,"c":51.6624689504,"v":506651.2275872825,"t":1713888000}
+{"o":51.6624689504,"h":53.3231576778,"l":50.602664236,"c":51.199925409,"v":480988.5096347627,"t":1713891600}
+{"o":51.199925409,"h":52.3088414819,"l":49.6657007744,"c":51.3055815568,"v":491372.108402933,"t":1713895200}
+{"o":51.3055815568,"h":52.3698416979,"l":50.587398516,"c":51.2043097527,"v":416885.9413217828,"t":1713898800}
+{"o":51.2043097527,"h":52.5173044834,"l":50.5604054925,"c":51.2444685639,"v":460593.1176486678,"t":1713902400}
+{"o":51.2444685639,"h":52.5482990413,"l":50.6751253117,"c":51.4083645223,"v":438468.0286518475,"t":1713906000}
+{"o":51.4083645223,"h":52.4808467827,"l":50.662449491,"c":51.8203781654,"v":398545.2136766309,"t":1713909600}
+{"o":51.8203781654,"h":52.3875679546,"l":50.9958791081,"c":51.3497027925,"v":406244.8048252595,"t":1713913200}
+{"o":51.3497027925,"h":53.6605173364,"l":48.9671489599,"c":52.5642775806,"v":526095.0701839073,"t":1713916800}
+{"o":52.5642775806,"h":53.5322059496,"l":48.7621861721,"c":49.5606763011,"v":490782.1074015835,"t":1713920400}
+{"o":49.5606763011,"h":50.4380475033,"l":47.091546997,"c":49.4952190762,"v":457677.3506804805,"t":1713924000}
+{"o":49.4952190762,"h":50.3220215332,"l":47.5322950011,"c":48.5525291785,"v":336570.1220860186,"t":1713927600}
+{"o":48.5525291785,"h":49.5796314623,"l":45.6588015771,"c":47.3166708719,"v":460904.5101160894,"t":1713931200}
+{"o":47.3166708719,"h":47.9839990637,"l":46.2920462331,"c":47.1088083783,"v":421063.5804620817,"t":1713934800}
+{"o":47.1088083783,"h":48.5967957371,"l":46.3482081124,"c":47.0976866488,"v":420826.1191206517,"t":1713938400}
+{"o":47.0976866488,"h":47.3120928356,"l":45.793677241,"c":46.6410434309,"v":319011.4462304103,"t":1713942000}
+{"o":46.6410434309,"h":47.112547057,"l":45.7778432602,"c":46.5231689957,"v":333355.503423795,"t":1713945600}
+{"o":46.5231689957,"h":47.8667104759,"l":46.2008911155,"c":47.0499172233,"v":316451.4349914287,"t":1713949200}
+{"o":47.0499172233,"h":47.5543961064,"l":46.1398873627,"c":46.5185133643,"v":318655.7516947863,"t":1713952800}
+{"o":46.5185133643,"h":47.260435059,"l":44.138869034,"c":45.0223768602,"v":364146.7355393234,"t":1713956400}
+{"o":45.0223768602,"h":45.7802858191,"l":44.5378162622,"c":45.0702247379,"v":430625.1810833051,"t":1713960000}
+{"o":45.0702247379,"h":47.1345784275,"l":44.2695934487,"c":46.2130426426,"v":563572.8668081305,"t":1713963600}
+{"o":46.2130426426,"h":48.5358121515,"l":44.7780890881,"c":46.743991713,"v":1004725.7168313626,"t":1713967200}
+{"o":46.743991713,"h":48.3017154655,"l":45.1925526497,"c":46.9104878984,"v":1136277.3825815651,"t":1713970800}
+{"o":46.9104878984,"h":48.4452077355,"l":45.7834739451,"c":47.3503878249,"v":769359.9068212159,"t":1713974400}
+{"o":47.3503878249,"h":48.1959077144,"l":45.1275416391,"c":46.2310652276,"v":475847.4839599354,"t":1713978000}
+{"o":46.2310652276,"h":48.2542163918,"l":44.8010962183,"c":46.835981444,"v":505428.1113198026,"t":1713981600}
+{"o":46.835981444,"h":47.9843753747,"l":44.0312916647,"c":45.9682334788,"v":633056.3788631925,"t":1713985200}
+{"o":45.9682334788,"h":47.0856317204,"l":44.9742844382,"c":46.0039183649,"v":506150.505276756,"t":1713988800}
+{"o":46.0039183649,"h":46.8133061502,"l":45.1519287634,"c":45.9424189623,"v":387584.2394433666,"t":1713992400}
+{"o":45.9424189623,"h":48.6178358027,"l":44.9041955092,"c":47.5194381508,"v":420466.6403721416,"t":1713996000}
+{"o":47.5194381508,"h":49.0903598484,"l":46.4710605644,"c":47.7693312291,"v":462187.7717592983,"t":1713999600}
+{"o":47.7693312291,"h":48.9778709331,"l":46.973242294,"c":48.3176998182,"v":378589.2958672276,"t":1714003200}
+{"o":48.3176998182,"h":50.5865972757,"l":46.8182146617,"c":49.3698954274,"v":379071.507693904,"t":1714006800}
+{"o":49.3698954274,"h":50.7192972006,"l":48.3812262089,"c":49.7040594104,"v":453017.1136738055,"t":1714010400}
+{"o":49.7040594104,"h":51.3238908689,"l":48.9714695637,"c":50.4311618813,"v":362264.702956559,"t":1714014000}
+{"o":50.4311618813,"h":52.3093905027,"l":49.625639729,"c":50.8311340356,"v":404874.5926807419,"t":1714017600}
+{"o":50.8311340356,"h":51.8130422872,"l":49.9063199972,"c":51.0568806481,"v":279489.8600690853,"t":1714021200}
+{"o":51.0568806481,"h":51.7233152596,"l":48.9797504069,"c":50.3123978752,"v":413892.7040117689,"t":1714024800}
+{"o":50.3123978752,"h":51.1103629977,"l":49.169091263,"c":49.9621751864,"v":325000.8465470226,"t":1714028400}
+{"o":49.9621751864,"h":51.0903731715,"l":48.4976329343,"c":50.238504984,"v":425060.7182032147,"t":1714032000}
+{"o":50.238504984,"h":50.8792766481,"l":49.5426333145,"c":50.457206352,"v":665.73848068,"t":1714035600}
+{"o":50.457206352,"h":51.4477969459,"l":50.4296088432,"c":50.9632164574,"v":2447.95304219,"t":1714039200}
+{"o":50.9632164574,"h":51.1870278911,"l":49.3200984687,"c":49.8532147388,"v":171.859,"t":1714042800}
+{"o":49.8532147388,"h":50.8865041983,"l":49.0047441584,"c":50.5371281292,"v":74.52993797,"t":1714046400}
+{"o":50.5371281292,"h":51.1739265828,"l":49.8378846275,"c":49.9931999422,"v":262.22210971,"t":1714050000}
+{"o":49.9931999422,"h":50.2351936382,"l":47.838591995,"c":49.386155504,"v":1669.74291287,"t":1714053600}
+{"o":49.386155504,"h":49.6966461874,"l":47.4555493574,"c":47.6714405906,"v":3508.34360905,"t":1714057200}
+{"o":47.6714405906,"h":47.8005345476,"l":44.6410548352,"c":44.9122169288,"v":6777.88136956,"t":1714060800}
+{"o":44.9122169288,"h":45.993213637,"l":43.6916602763,"c":45.0749595297,"v":2181.2279191,"t":1714064400}
+{"o":45.0749595297,"h":46.0041576284,"l":44.5630800392,"c":45.1877186007,"v":1655.85208545,"t":1714068000}
+{"o":45.1877186007,"h":46.5609390605,"l":44.8792878922,"c":45.6243837402,"v":1659.65234731,"t":1714071600}
+{"o":45.6243837402,"h":46.0293079723,"l":44.9214960064,"c":45.5432464488,"v":217.15416673,"t":1714075200}
+{"o":45.5432464488,"h":45.8392428051,"l":44.7399811692,"c":45.4194765356,"v":233.06978683,"t":1714078800}
+{"o":45.4194765356,"h":46.3803128636,"l":45.3492961363,"c":46.2312675581,"v":447.04928276,"t":1714082400}
+{"o":46.2312675581,"h":46.5809942072,"l":45.670661021,"c":46.4963003398,"v":716.83600989,"t":1714086000}
+{"o":46.4963003398,"h":47.9123290252,"l":45.9769353008,"c":47.4827990548,"v":1205.29920082,"t":1714089600}
+{"o":47.4827990548,"h":48.6392951169,"l":46.7494647044,"c":47.5016724347,"v":1174.78379187,"t":1714093200}
+{"o":47.5016724347,"h":47.6834387495,"l":45.6132689251,"c":46.3037302322,"v":452255.5834153345,"t":1714096800}
+{"o":46.3037302322,"h":48.030356456,"l":46.1660335028,"c":47.7905890596,"v":418.095,"t":1714100400}
+{"o":47.7905890596,"h":48.7896270459,"l":47.4485104054,"c":48.1970562073,"v":1690.75937688,"t":1714104000}
+{"o":48.1970562073,"h":48.4464179003,"l":47.1192646692,"c":47.2088697563,"v":1086.39466154,"t":1714107600}
+{"o":47.2088697563,"h":48.5455526512,"l":47.2088697563,"c":48.3028709089,"v":678.34592356,"t":1714111200}
+{"o":48.3028709089,"h":48.5785346789,"l":47.6944704002,"c":48.3065724064,"v":13.793,"t":1714114800}
+{"o":48.3065724064,"h":48.3065724064,"l":47.1839363873,"c":47.3794309152,"v":77.15086808,"t":1714118400}
+{"o":47.3794309152,"h":47.8915360484,"l":47.0842158776,"c":47.1899139356,"v":185.25484706,"t":1714122000}
+{"o":47.1899139356,"h":48.3041269506,"l":46.7297472043,"c":48.0008016969,"v":470.8311996,"t":1714125600}
+{"o":48.0008016969,"h":48.3229742799,"l":46.8939395992,"c":47.9414055513,"v":340611.0052128735,"t":1714129200}
+{"o":47.9414055513,"h":49.1450814528,"l":46.8440194054,"c":48.2300350583,"v":438262.8032520072,"t":1714132800}
+{"o":48.2300350583,"h":49.4735691732,"l":46.0129037211,"c":47.0997410972,"v":576375.4525478893,"t":1714136400}
+{"o":47.0997410972,"h":49.6368365393,"l":46.1882946456,"c":48.4281042429,"v":569649.1008184903,"t":1714140000}
+{"o":48.4281042429,"h":49.5971398445,"l":47.6630534276,"c":48.6826383833,"v":594310.6037655679,"t":1714143600}
+{"o":48.6826383833,"h":49.5298646292,"l":48.0070383584,"c":48.4520871943,"v":434653.4695280562,"t":1714147200}
+{"o":48.4520871943,"h":49.0824933829,"l":47.318824442,"c":48.0252423678,"v":435413.1123550754,"t":1714150800}
+{"o":48.0252423678,"h":48.767124468,"l":47.6696415582,"c":48.3683773119,"v":421301.774528067,"t":1714154400}
+{"o":48.3683773119,"h":48.9994823072,"l":47.9287139068,"c":48.0738181405,"v":453770.3413724577,"t":1714158000}
+{"o":48.0738181405,"h":49.0613625849,"l":47.8182273138,"c":48.6634715852,"v":368064.5762290676,"t":1714161600}
+{"o":48.6634715852,"h":49.3623262025,"l":47.9983226189,"c":48.6186802914,"v":314123.253472189,"t":1714165200}
+{"o":48.6186802914,"h":50.80943083,"l":47.1466699191,"c":49.1720711135,"v":494991.9559694025,"t":1714168800}
+{"o":49.1720711135,"h":49.8821978458,"l":48.4159159468,"c":48.9316126908,"v":510505.9718557947,"t":1714172400}
+{"o":48.9316126908,"h":53.7254692553,"l":47.6890316632,"c":49.7585676801,"v":605685.5022972911,"t":1714176000}
+{"o":49.7585676801,"h":52.8168811952,"l":47.4421775197,"c":50.5286206026,"v":744190.4751847814,"t":1714179600}
+{"o":50.5286206026,"h":51.6798731189,"l":49.3215668009,"c":49.9882896881,"v":392756.7406295208,"t":1714183200}
+{"o":49.9882896881,"h":50.9439086743,"l":49.6668415324,"c":50.4488834113,"v":336185.0636766378,"t":1714186800}
+{"o":50.4488834113,"h":51.3165469411,"l":50.2457779403,"c":50.8860734493,"v":326872.6043652624,"t":1714190400}
+{"o":50.8860734493,"h":51.8679816194,"l":50.2509593506,"c":50.7294772559,"v":318895.662309933,"t":1714194000}
+{"o":50.7294772559,"h":51.4545925246,"l":50.0706948332,"c":50.7100110899,"v":329788.5434155059,"t":1714197600}
+{"o":50.7100110899,"h":51.1253532725,"l":50.1036320867,"c":50.5674263935,"v":312621.274179651,"t":1714201200}
+{"o":50.5674263935,"h":51.2907646184,"l":50.314715311,"c":50.7931137668,"v":258878.6520508506,"t":1714204800}
+{"o":50.7931137668,"h":51.3939157619,"l":50.338443434,"c":50.9897828961,"v":277969.9515292651,"t":1714208400}
+{"o":50.9897828961,"h":51.9009227687,"l":50.6399099404,"c":51.510277896,"v":317583.2038286683,"t":1714212000}
+{"o":51.510277896,"h":52.2731562717,"l":50.3827193682,"c":50.9607835143,"v":381328.1072204228,"t":1714215600}
+{"o":50.9607835143,"h":51.8419351103,"l":49.3096132875,"c":50.5081557208,"v":378500.8642235592,"t":1714219200}
+{"o":50.5081557208,"h":51.5456299562,"l":48.9204322279,"c":49.6821890139,"v":357359.1147229908,"t":1714222800}
+{"o":49.6821890139,"h":51.3144114454,"l":49.1049468486,"c":50.3748695292,"v":387405.6586316804,"t":1714226400}
+{"o":50.3748695292,"h":50.9988315238,"l":49.5453787125,"c":50.2709778617,"v":385743.1454861152,"t":1714230000}
+{"o":50.2709778617,"h":51.0257572856,"l":49.5954340021,"c":50.7637312801,"v":359237.9800427768,"t":1714233600}
+{"o":50.7637312801,"h":52.7241313881,"l":48.7304647077,"c":50.3146477739,"v":414380.7433281915,"t":1714237200}
+{"o":50.3146477739,"h":52.2487947025,"l":49.3023996697,"c":51.102346892,"v":464663.1133755957,"t":1714240800}
+{"o":51.102346892,"h":52.1240873863,"l":50.7571842058,"c":51.4969812971,"v":281596.9824545392,"t":1714244400}
+{"o":51.4969812971,"h":52.4469574541,"l":50.6040777319,"c":51.1511655928,"v":286589.8120949581,"t":1714248000}
+{"o":51.1511655928,"h":51.8874042219,"l":50.7037460337,"c":51.2066624353,"v":272753.0021636431,"t":1714251600}
+{"o":51.2066624353,"h":51.8855838227,"l":50.830695789,"c":51.4024534152,"v":274631.3346573066,"t":1714255200}
+{"o":51.4024534152,"h":52.1526404311,"l":50.5453711019,"c":50.9433511573,"v":274606.6785503349,"t":1714258800}
+{"o":50.9433511573,"h":51.629517408,"l":50.2470200615,"c":50.9658521185,"v":300582.8197680037,"t":1714262400}
+{"o":50.9658521185,"h":52.0349239303,"l":49.9490333839,"c":51.2772678285,"v":279750.1570697902,"t":1714266000}
+{"o":51.2772678285,"h":52.9523635464,"l":50.1619640035,"c":51.0952752645,"v":398804.5536049353,"t":1714269600}
+{"o":51.0952752645,"h":51.9385130798,"l":50.4539503199,"c":51.5616505066,"v":345876.0019544784,"t":1714273200}
+{"o":51.5616505066,"h":52.2230563738,"l":50.8701635106,"c":51.5576227358,"v":252095.5638791799,"t":1714276800}
+{"o":51.5576227358,"h":52.1179208011,"l":49.875824281,"c":51.0974569532,"v":367254.5635347785,"t":1714280400}
+{"o":51.0974569532,"h":52.0002955944,"l":50.6359382256,"c":51.2751159028,"v":255921.8368350926,"t":1714284000}
+{"o":51.2751159028,"h":51.8169967513,"l":50.6874772663,"c":51.3081242975,"v":272546.2955430678,"t":1714287600}
+{"o":51.3081242975,"h":52.7746840923,"l":50.7421686768,"c":51.8690931092,"v":297465.8628070836,"t":1714291200}
+{"o":51.8690931092,"h":52.6228758838,"l":51.4148703411,"c":51.9959580222,"v":402124.7165408551,"t":1714294800}
+{"o":51.9959580222,"h":52.7229482883,"l":51.4012915022,"c":51.9058864922,"v":291145.2062770055,"t":1714298400}
+{"o":51.9058864922,"h":52.7172956806,"l":51.3226138343,"c":52.1419197129,"v":273191.3334072767,"t":1714302000}
+{"o":52.1419197129,"h":52.4038075929,"l":51.440946637,"c":51.9748798553,"v":262821.7095021085,"t":1714305600}
+{"o":51.9748798553,"h":52.7458787563,"l":50.8532510157,"c":51.5357699531,"v":300278.1869500582,"t":1714309200}
+{"o":51.5357699531,"h":52.3435819716,"l":51.1740822454,"c":51.5854055484,"v":376358.4587155574,"t":1714312800}
+{"o":51.5854055484,"h":52.1222463561,"l":51.0049193866,"c":51.5962189424,"v":372263.411560921,"t":1714316400}
+{"o":51.5962189424,"h":52.0929674229,"l":50.8227051691,"c":51.6108660406,"v":372747.3835572156,"t":1714320000}
+{"o":51.6108660406,"h":51.9325144016,"l":50.9164118052,"c":51.4746447103,"v":303296.5760293212,"t":1714323600}
+{"o":51.4746447103,"h":52.6423306311,"l":50.9706208971,"c":51.7413154424,"v":332936.3721642818,"t":1714327200}
+{"o":51.7413154424,"h":52.389431856,"l":50.8711369132,"c":51.5238206435,"v":319572.4789362359,"t":1714330800}
+{"o":51.5238206435,"h":52.3841678515,"l":51.0757350924,"c":51.6750562252,"v":286141.0907265401,"t":1714334400}
+{"o":51.6750562252,"h":52.1589126289,"l":51.1469917726,"c":51.6948275916,"v":294781.772918627,"t":1714338000}
+{"o":51.6948275916,"h":53.4909946561,"l":50.433319369,"c":52.3043227856,"v":395504.5120243416,"t":1714341600}
+{"o":52.3043227856,"h":53.1676980494,"l":51.4532738412,"c":52.09909311,"v":382845.261557417,"t":1714345200}
+{"o":52.09909311,"h":52.7959298649,"l":51.2415526678,"c":51.8054745748,"v":380763.1814453778,"t":1714348800}
+{"o":51.8054745748,"h":52.4097018591,"l":50.9537579416,"c":51.5637361342,"v":644008.3897865817,"t":1714352400}
+{"o":51.5637361342,"h":52.9463701024,"l":50.2589697807,"c":51.8948692446,"v":597445.8894483106,"t":1714356000}
+{"o":51.8948692446,"h":53.0004415541,"l":51.0249736825,"c":52.2868657064,"v":453091.7031476182,"t":1714359600}
+{"o":52.2868657064,"h":52.8974203978,"l":50.15755857,"c":51.3252214042,"v":455186.9658860646,"t":1714363200}
+{"o":51.3252214042,"h":52.0939232046,"l":50.6651153832,"c":51.3697142299,"v":302352.9050135968,"t":1714366800}
+{"o":51.3697142299,"h":52.1791981813,"l":49.6758523574,"c":51.3014562437,"v":393077.4908745327,"t":1714370400}
+{"o":51.3014562437,"h":52.0557192279,"l":50.9045600436,"c":51.4030402415,"v":361949.6821025995,"t":1714374000}
+{"o":51.4030402415,"h":51.9567081355,"l":50.2393823918,"c":50.8620203188,"v":304389.8497314777,"t":1714377600}
+{"o":50.8620203188,"h":51.39686963,"l":49.4587561314,"c":50.117939924,"v":334569.522230992,"t":1714381200}
+{"o":50.117939924,"h":50.8349312287,"l":48.9467947633,"c":49.7239055785,"v":328788.5810724763,"t":1714384800}
+{"o":49.7239055785,"h":50.0873095355,"l":48.9223093793,"c":49.3324697551,"v":286950.1948648567,"t":1714388400}
+{"o":49.3324697551,"h":50.8180614,"l":48.2781596806,"c":50.2972912026,"v":457369.5747427269,"t":1714392000}
+{"o":50.2972912026,"h":52.1853865625,"l":49.2736314354,"c":51.0221890069,"v":513259.7194112206,"t":1714395600}
+{"o":51.0221890069,"h":52.5718392167,"l":49.3273372993,"c":50.5728658271,"v":497136.6791033817,"t":1714399200}
+{"o":50.5728658271,"h":51.371253007,"l":49.9562076323,"c":50.9691493338,"v":446407.7569362079,"t":1714402800}
+{"o":50.9691493338,"h":53.3269958785,"l":49.615959322,"c":51.8390227304,"v":490046.4534163657,"t":1714406400}
+{"o":51.8390227304,"h":53.3643802707,"l":50.9939203159,"c":52.1110241175,"v":595970.7321497663,"t":1714410000}
+{"o":52.1110241175,"h":52.3483475617,"l":50.9228453595,"c":51.5076301334,"v":478968.2079593412,"t":1714413600}
+{"o":51.5076301334,"h":52.2807101904,"l":50.5010148872,"c":51.1074419188,"v":572484.7093818618,"t":1714417200}
+{"o":51.1074419188,"h":51.6649906508,"l":50.425968875,"c":51.0671070657,"v":517192.0741816509,"t":1714420800}
+{"o":51.0671070657,"h":51.8428539029,"l":50.4368573927,"c":50.9645918334,"v":354155.9336593276,"t":1714424400}
+{"o":50.9645918334,"h":52.3618088947,"l":48.3396630356,"c":49.6478553444,"v":449871.6879492207,"t":1714428000}
+{"o":49.6478553444,"h":50.2499372764,"l":48.593499494,"c":49.7384662539,"v":437751.9426758788,"t":1714431600}
+{"o":49.7384662539,"h":51.2397217298,"l":48.7358341912,"c":49.7428228157,"v":385113.5966737455,"t":1714435200}
+{"o":49.7428228157,"h":51.7211377319,"l":48.7956065954,"c":50.4917788641,"v":381507.5867226537,"t":1714438800}
+{"o":50.4917788641,"h":51.9517163695,"l":49.8580978358,"c":51.25798402,"v":396335.0385047022,"t":1714442400}
+{"o":51.25798402,"h":51.6906942083,"l":50.4055428605,"c":51.1680941657,"v":301795.0991259447,"t":1714446000}
+{"o":51.1680941657,"h":52.0213483477,"l":50.2909728202,"c":51.4061749457,"v":357258.1511969378,"t":1714449600}
+{"o":51.4061749457,"h":52.9082855886,"l":50.7255394731,"c":51.598099877,"v":325608.0789964203,"t":1714453200}
+{"o":51.598099877,"h":52.1960474253,"l":50.8770351009,"c":51.7337859328,"v":323616.2552957647,"t":1714456800}
+{"o":51.7337859328,"h":52.4940189153,"l":51.003646216,"c":51.9444484522,"v":248334.658436988,"t":1714460400}
+{"o":51.9444484522,"h":53.8722831049,"l":49.9119223798,"c":51.8262882851,"v":507783.0729834293,"t":1714464000}
+{"o":51.8262882851,"h":52.5512616884,"l":50.0093498102,"c":51.8982631815,"v":473558.9076866484,"t":1714467600}
+{"o":51.8982631815,"h":52.1703119481,"l":50.9087001499,"c":51.3004803044,"v":328058.0427095221,"t":1714471200}
+{"o":51.3004803044,"h":53.236484086,"l":50.4624070162,"c":52.391841068,"v":445482.5220257145,"t":1714474800}
+{"o":52.391841068,"h":53.7465784436,"l":50.9533867854,"c":52.7095738607,"v":667878.3396691757,"t":1714478400}
+{"o":52.7095738607,"h":54.0905724788,"l":51.9524437772,"c":52.6093412194,"v":467761.0436535918,"t":1714482000}
+{"o":52.6093412194,"h":53.7880529534,"l":50.8455285307,"c":52.3382813248,"v":628858.4280888336,"t":1714485600}
+{"o":52.3382813248,"h":57.5618744257,"l":51.0456637813,"c":52.6497066788,"v":580269.6728603654,"t":1714489200}
+{"o":52.6497066788,"h":53.7784503868,"l":50.4014000167,"c":52.0553465893,"v":1029596.1656846628,"t":1714492800}
+{"o":52.0553465893,"h":54.43644458,"l":51.1399648339,"c":52.6037627383,"v":636035.0581685108,"t":1714496400}
+{"o":52.6037627383,"h":53.3981338818,"l":51.8085206335,"c":52.2686133605,"v":490479.2996370691,"t":1714500000}
+{"o":52.2686133605,"h":53.6231738881,"l":50.3617015197,"c":51.304487222,"v":720410.58378526,"t":1714503600}
+{"o":51.304487222,"h":52.709749249,"l":49.2644938577,"c":50.9667399137,"v":657063.4898960931,"t":1714507200}
+{"o":50.9667399137,"h":51.7809782838,"l":50.4522752167,"c":51.0575571652,"v":482561.6628578014,"t":1714510800}
+{"o":51.0575571652,"h":52.4370283472,"l":48.3761897712,"c":50.2598319733,"v":621147.2488417669,"t":1714514400}
+{"o":50.2598319733,"h":51.5755684666,"l":49.8267844133,"c":50.5595594262,"v":349260.032948036,"t":1714518000}
+{"o":50.5595594262,"h":52.3350051781,"l":49.4649306312,"c":50.8548846429,"v":432269.3632505155,"t":1714521600}
+{"o":50.8548846429,"h":52.3458928756,"l":49.0759981393,"c":50.786418849,"v":434266.353616241,"t":1714525200}
+{"o":50.786418849,"h":52.6763175424,"l":49.4557355172,"c":51.0306900177,"v":486073.5629045302,"t":1714528800}
+{"o":51.0306900177,"h":52.1170661465,"l":50.1139432323,"c":51.283841926,"v":375906.6625523931,"t":1714532400}
+{"o":51.283841926,"h":51.9390401139,"l":50.6478389388,"c":51.140817121,"v":324998.772212273,"t":1714536000}
+{"o":51.140817121,"h":52.5629191288,"l":50.089848065,"c":51.6016604637,"v":328234.3625485898,"t":1714539600}
+{"o":51.6016604637,"h":53.2566221043,"l":50.1103295847,"c":51.89590388,"v":421240.1010215094,"t":1714543200}
+{"o":51.89590388,"h":54.5068254983,"l":48.7520299989,"c":52.4342372907,"v":983470.1183329273,"t":1714546800}
+{"o":52.4342372907,"h":53.8467211213,"l":50.9861225925,"c":52.1609692924,"v":725566.9272893058,"t":1714550400}
+{"o":52.1609692924,"h":53.1941592222,"l":51.0389560138,"c":52.1714532123,"v":455152.3464369313,"t":1714554000}
+{"o":52.1714532123,"h":53.3925709795,"l":51.2409738468,"c":51.9422443702,"v":444386.1205916345,"t":1714557600}
+{"o":51.9422443702,"h":52.7939386635,"l":50.6395070362,"c":51.3719708144,"v":335281.9938560175,"t":1714561200}
+{"o":51.3719708144,"h":52.4718121786,"l":49.8905434702,"c":51.3041754684,"v":510327.0037853391,"t":1714564800}
+{"o":51.3041754684,"h":52.9151546175,"l":49.841573368,"c":50.8677596595,"v":559922.8361344911,"t":1714568400}
+{"o":50.8677596595,"h":52.004540246,"l":50.1104181572,"c":51.3237071447,"v":430918.8415553063,"t":1714572000}
+{"o":51.3237071447,"h":52.5723770105,"l":50.3300335947,"c":52.2639240667,"v":630362.1780539193,"t":1714575600}
+{"o":52.2639240667,"h":53.7420819777,"l":50.2024808239,"c":51.7739041036,"v":572640.8806812873,"t":1714579200}
+{"o":51.7739041036,"h":53.2268021675,"l":49.3303474276,"c":50.7668727016,"v":661795.3418421536,"t":1714582800}
+{"o":50.7668727016,"h":54.5552413881,"l":46.3823824925,"c":50.2135109618,"v":1300273.8489589174,"t":1714586400}
+{"o":50.2135109618,"h":53.5603119914,"l":47.687083588,"c":50.9693843416,"v":1147248.8543419212,"t":1714590000}
+{"o":50.9693843416,"h":53.1525674294,"l":49.8000565465,"c":51.6876464312,"v":1104464.2292049474,"t":1714593600}
+{"o":51.6876464312,"h":53.2248151742,"l":50.2232649803,"c":51.6066278904,"v":573636.1810881272,"t":1714597200}
+{"o":51.6066278904,"h":52.1296107317,"l":50.3736585195,"c":51.1793356409,"v":453476.8520151073,"t":1714600800}
+{"o":51.1793356409,"h":52.1517579873,"l":50.1192378435,"c":51.3461179495,"v":402365.107284517,"t":1714604400}
+{"o":51.3461179495,"h":52.9942860538,"l":49.7865644013,"c":51.4291762605,"v":466324.753738632,"t":1714608000}
+{"o":51.4291762605,"h":52.4341385685,"l":50.1467164141,"c":50.9676704349,"v":449956.6208900909,"t":1714611600}
+{"o":50.9676704349,"h":51.7660042003,"l":50.1607373217,"c":50.8909063202,"v":401264.1687454149,"t":1714615200}
+{"o":50.8909063202,"h":51.8209410243,"l":50.3181747678,"c":51.2049600041,"v":417754.3727176984,"t":1714618800}
+{"o":51.2049600041,"h":52.2595116439,"l":50.256527344,"c":51.573159206,"v":358837.1808018787,"t":1714622400}
+{"o":51.573159206,"h":51.9574923344,"l":50.1406557149,"c":50.6959383554,"v":337725.4835277227,"t":1714626000}
+{"o":50.6959383554,"h":51.3231402695,"l":49.9557803865,"c":50.5491998278,"v":288411.8783292546,"t":1714629600}
+{"o":50.5491998278,"h":51.9636661928,"l":49.4231544057,"c":50.5632019335,"v":380011.0506244995,"t":1714633200}
+{"o":50.5632019335,"h":51.6888349964,"l":48.9173682781,"c":49.9005853974,"v":332732.7812544664,"t":1714636800}
+{"o":49.9005853974,"h":50.1934426064,"l":48.3865739832,"c":49.0218677403,"v":306141.2176869152,"t":1714640400}
+{"o":49.0218677403,"h":51.2727034168,"l":48.5221737757,"c":49.5988525286,"v":443706.6144340368,"t":1714644000}
+{"o":49.5988525286,"h":51.5921909091,"l":47.901604323,"c":49.9835135258,"v":737239.4069069278,"t":1714647600}
+{"o":49.9835135258,"h":51.2401615296,"l":48.7784012887,"c":50.197944677,"v":609911.3031814316,"t":1714651200}
+{"o":50.197944677,"h":51.0900164751,"l":48.807632249,"c":50.312646409,"v":550225.4925060548,"t":1714654800}
+{"o":50.312646409,"h":51.7303786839,"l":47.5045518712,"c":49.5957453098,"v":615826.1064128111,"t":1714658400}
+{"o":49.5957453098,"h":51.186965877,"l":48.9177040573,"c":50.5825698947,"v":723134.7254298682,"t":1714662000}
+{"o":50.5825698947,"h":51.3333544261,"l":49.917117408,"c":50.740914896,"v":517399.5115420643,"t":1714665600}
+{"o":50.740914896,"h":51.5443590613,"l":49.6252743288,"c":50.7862506443,"v":519272.6762358466,"t":1714669200}
+{"o":50.7862506443,"h":51.6095788722,"l":49.8254211244,"c":50.5693474659,"v":452208.7731800802,"t":1714672800}
+{"o":50.5693474659,"h":51.3933542455,"l":50.1383102412,"c":50.5761690575,"v":403397.6233072513,"t":1714676400}
+{"o":50.5761690575,"h":51.5508339874,"l":49.3921825985,"c":50.4746579505,"v":460959.4422545616,"t":1714680000}
+{"o":50.4746579505,"h":51.2673641136,"l":49.3057762162,"c":50.5389559793,"v":522270.1463114295,"t":1714683600}
+{"o":50.5389559793,"h":51.3174753669,"l":49.592380575,"c":50.3910170427,"v":512476.5880383356,"t":1714687200}
+{"o":50.3910170427,"h":51.0176938293,"l":49.4794552986,"c":50.3448015508,"v":350058.141144991,"t":1714690800}
+{"o":50.3448015508,"h":51.1140214612,"l":49.3623823485,"c":50.1663573371,"v":400395.2434802645,"t":1714694400}
+{"o":50.1663573371,"h":51.4937796574,"l":48.2734059297,"c":49.3904060346,"v":485699.7601407592,"t":1714698000}
+{"o":49.3904060346,"h":51.0295054015,"l":48.4498503351,"c":50.2373078541,"v":479720.0360298718,"t":1714701600}
+{"o":50.2373078541,"h":50.9420296456,"l":49.0179561098,"c":49.7181254738,"v":498682.5422275321,"t":1714705200}
+{"o":49.7181254738,"h":50.6332974181,"l":48.957733066,"c":49.9171071935,"v":458992.6997060739,"t":1714708800}
+{"o":49.9171071935,"h":51.040006726,"l":48.5023074237,"c":50.155097932,"v":374817.6689112451,"t":1714712400}
+{"o":50.155097932,"h":50.6231925752,"l":49.474679552,"c":50.1393775368,"v":304211.1991535303,"t":1714716000}
+{"o":50.1393775368,"h":50.8708030639,"l":48.8713523878,"c":49.9946300676,"v":319997.6435488557,"t":1714719600}
+{"o":49.9946300676,"h":50.823591275,"l":49.1422794153,"c":49.9061460036,"v":320446.7957609891,"t":1714723200}
+{"o":49.9061460036,"h":50.6179375395,"l":49.0661628627,"c":49.9489770552,"v":299749.8503782786,"t":1714726800}
+{"o":49.9489770552,"h":51.0502515953,"l":48.9580489008,"c":49.9598820591,"v":308330.381411977,"t":1714730400}
+{"o":49.9598820591,"h":50.3647641855,"l":48.1529774064,"c":48.7055911966,"v":308307.1023793949,"t":1714734000}
+{"o":48.7055911966,"h":51.1968818752,"l":45.8877262268,"c":47.8967238105,"v":695946.4074173485,"t":1714737600}
+{"o":47.8967238105,"h":49.5835443033,"l":47.1995194506,"c":47.9387028555,"v":755889.1133652554,"t":1714741200}
+{"o":47.9387028555,"h":49.3114129573,"l":46.7382763143,"c":48.0455799215,"v":630261.8321933051,"t":1714744800}
+{"o":48.0455799215,"h":48.897973511,"l":47.1929131403,"c":47.8450468014,"v":460190.7521314292,"t":1714748400}
+{"o":47.8450468014,"h":48.2224828748,"l":46.5355705935,"c":47.4744271192,"v":493504.4358118487,"t":1714752000}
+{"o":47.4744271192,"h":48.0888911264,"l":46.7157160193,"c":47.6101449046,"v":627327.0169965916,"t":1714755600}
+{"o":47.6101449046,"h":48.3806617728,"l":47.0126764586,"c":47.7811578029,"v":389127.5845787178,"t":1714759200}
+{"o":47.7811578029,"h":48.8912410323,"l":47.4502773612,"c":48.2938542731,"v":417539.1014505498,"t":1714762800}
+{"o":48.2938542731,"h":49.2236765611,"l":45.7231406886,"c":46.7027349252,"v":498965.0933504321,"t":1714766400}
+{"o":46.7027349252,"h":48.1287924106,"l":46.041685639,"c":47.4376950599,"v":384260.3505796412,"t":1714770000}
+{"o":47.4376950599,"h":47.9006506303,"l":46.7485847832,"c":47.2688436343,"v":363913.705139551,"t":1714773600}
+{"o":47.2688436343,"h":47.7993803408,"l":45.2841808233,"c":46.1716504598,"v":465364.7850509844,"t":1714777200}
+{"o":46.1716504598,"h":46.9950407809,"l":45.5537951517,"c":46.2128511505,"v":443544.2379762914,"t":1714780800}
+{"o":46.2128511505,"h":46.8619972969,"l":44.7477093169,"c":45.6415513734,"v":419653.1424857898,"t":1714784400}
+{"o":45.6415513734,"h":46.2577860729,"l":44.6537533255,"c":45.6591685756,"v":386324.2571682443,"t":1714788000}
+{"o":45.6591685756,"h":46.1411284423,"l":43.8520714566,"c":44.6796759194,"v":328174.4511563688,"t":1714791600}
+{"o":44.6796759194,"h":45.3916598065,"l":43.1532438074,"c":43.8986815515,"v":377658.4119822931,"t":1714795200}
+{"o":43.8986815515,"h":44.659700174,"l":43.0164772489,"c":43.3646652589,"v":371071.2779672759,"t":1714798800}
+{"o":43.3646652589,"h":44.4030480614,"l":42.9266763656,"c":43.8019554902,"v":291445.3713797626,"t":1714802400}
+{"o":43.8019554902,"h":44.0018495387,"l":43.0158229762,"c":43.5516381103,"v":306176.7217458256,"t":1714806000}
+{"o":43.5516381103,"h":44.2208862495,"l":42.7887207898,"c":43.4598579916,"v":313730.1703833897,"t":1714809600}
+{"o":43.4598579916,"h":43.8629115737,"l":43.0038165036,"c":43.2459092103,"v":299069.4350295624,"t":1714813200}
+{"o":43.2459092103,"h":44.7739185652,"l":41.8229673326,"c":43.1681679573,"v":405268.9500684027,"t":1714816800}
+{"o":43.1681679573,"h":44.5400450715,"l":42.2784996973,"c":43.5871915824,"v":556742.5064016241,"t":1714820400}
+{"o":43.5871915824,"h":44.1766609047,"l":42.363944953,"c":43.2977508067,"v":470833.6841520905,"t":1714824000}
+{"o":43.2977508067,"h":44.5130167696,"l":41.981047188,"c":43.3539129744,"v":446061.7080981859,"t":1714827600}
+{"o":43.3539129744,"h":44.4668497156,"l":40.6424786405,"c":42.1792289656,"v":468311.0749306729,"t":1714831200}
+{"o":42.1792289656,"h":44.0749802591,"l":41.7948278127,"c":43.3730000775,"v":401917.4848006013,"t":1714834800}
+{"o":43.3730000775,"h":44.1384842447,"l":42.602118218,"c":43.4077816754,"v":417499.0338032331,"t":1714838400}
+{"o":43.4077816754,"h":44.2229986214,"l":42.5533621323,"c":42.9911965733,"v":468476.0872005747,"t":1714842000}
+{"o":42.9911965733,"h":43.7685987538,"l":42.2074235381,"c":42.7471864914,"v":429373.0297789203,"t":1714845600}
+{"o":42.7471864914,"h":43.2402034936,"l":42.1214952385,"c":42.6684684434,"v":327811.6892363299,"t":1714849200}
+{"o":42.6684684434,"h":43.4617815729,"l":42.365436373,"c":42.9728656109,"v":354236.2936798496,"t":1714852800}
+{"o":42.9728656109,"h":43.6351473387,"l":42.2538655056,"c":42.6482384249,"v":329599.0301711498,"t":1714856400}
+{"o":42.6482384249,"h":43.2793131962,"l":42.4486187132,"c":42.8047119089,"v":284262.3791072576,"t":1714860000}
+{"o":42.8047119089,"h":43.3603222805,"l":42.68642578,"c":43.0568907178,"v":292788.1923285868,"t":1714863600}
+{"o":43.0568907178,"h":43.8373982405,"l":41.8319112945,"c":42.9786977678,"v":427229.0478893737,"t":1714867200}
+{"o":42.9786977678,"h":44.705321968,"l":42.2535038145,"c":43.3276093793,"v":450886.2863941264,"t":1714870800}
+{"o":43.3276093793,"h":43.9440767439,"l":42.0379485923,"c":43.5720871062,"v":328084.5527354429,"t":1714874400}
+{"o":43.5720871062,"h":43.9065080544,"l":42.7115333185,"c":43.3523105709,"v":287835.6182495467,"t":1714878000}
+{"o":43.3523105709,"h":43.5865302477,"l":42.1798733014,"c":42.4972921008,"v":286049.6381275433,"t":1714881600}
+{"o":42.4972921008,"h":43.3324764168,"l":41.7674560856,"c":42.855963639,"v":426084.2900899179,"t":1714885200}
+{"o":42.855963639,"h":43.5472180805,"l":42.2121822173,"c":43.0887118095,"v":422516.5943698511,"t":1714888800}
+{"o":43.0887118095,"h":43.7349636125,"l":41.2894352588,"c":41.9926750223,"v":369223.1625599678,"t":1714892400}
+{"o":41.9926750223,"h":43.5053273743,"l":41.8689527136,"c":42.9993414719,"v":365558.1285414526,"t":1714896000}
+{"o":42.9993414719,"h":43.5723849278,"l":42.6282975135,"c":43.4845642861,"v":290831.641865888,"t":1714899600}
+{"o":43.4845642861,"h":44.6052400843,"l":43.032346359,"c":44.2097360559,"v":258190.9399871685,"t":1714903200}
+{"o":44.2097360559,"h":44.7207405305,"l":43.7152761408,"c":44.1898141314,"v":236577.3071969306,"t":1714906800}
+{"o":44.1898141314,"h":44.5025120702,"l":43.4875063487,"c":43.803629191,"v":319476.8360548702,"t":1714910400}
+{"o":43.803629191,"h":44.6307343632,"l":42.9309589104,"c":44.2485660206,"v":367547.3486291084,"t":1714914000}
+{"o":44.2485660206,"h":45.5258297628,"l":43.5495364022,"c":44.7068111824,"v":363148.9596290379,"t":1714917600}
+{"o":44.7068111824,"h":45.4183912368,"l":44.3340788162,"c":45.0522627702,"v":421378.1769011546,"t":1714921200}
+{"o":45.0522627702,"h":45.6685512519,"l":44.4644649525,"c":44.8779104536,"v":389583.3557462874,"t":1714924800}
+{"o":44.8779104536,"h":46.0170465172,"l":44.4655617502,"c":45.2678766854,"v":424451.6256224328,"t":1714928400}
+{"o":45.2678766854,"h":45.9378018698,"l":44.774099442,"c":45.1959685103,"v":468066.162104828,"t":1714932000}
+{"o":45.1959685103,"h":45.6232700167,"l":44.2758700825,"c":44.9666071026,"v":425009.6091520548,"t":1714935600}
+{"o":44.9666071026,"h":45.6036664713,"l":44.3508046057,"c":45.4051370316,"v":431124.9541561119,"t":1714939200}
+{"o":45.4051370316,"h":45.9678555338,"l":44.9209141062,"c":45.2768742443,"v":348622.0432974086,"t":1714942800}
+{"o":45.2768742443,"h":45.812467421,"l":44.9565089365,"c":45.4392034803,"v":420557.0697962043,"t":1714946400}
+{"o":45.4392034803,"h":45.9115457178,"l":44.8493693899,"c":45.3661080017,"v":367373.8126512507,"t":1714950000}
+{"o":45.3661080017,"h":45.8671582667,"l":44.5929879637,"c":45.4596610246,"v":340117.0885541415,"t":1714953600}
+{"o":45.4596610246,"h":46.1032747885,"l":44.4285476953,"c":45.5678098293,"v":458883.45572194,"t":1714957200}
+{"o":45.5678098293,"h":46.0239703646,"l":44.5638138953,"c":44.964914947,"v":393984.5241281788,"t":1714960800}
+{"o":44.964914947,"h":45.6883960298,"l":44.3506765425,"c":45.1696229827,"v":345244.7725977123,"t":1714964400}
+{"o":45.1696229827,"h":45.9533682028,"l":43.8652444652,"c":44.7684835818,"v":366724.0709934985,"t":1714968000}
+{"o":44.7684835818,"h":45.7120024135,"l":43.974307358,"c":44.6827366868,"v":358439.0234044139,"t":1714971600}
+{"o":44.6827366868,"h":45.4939754291,"l":43.5962842532,"c":44.2162739106,"v":380736.7277150555,"t":1714975200}
+{"o":44.2162739106,"h":45.1106894953,"l":43.5465775691,"c":44.707093909,"v":334369.5005666344,"t":1714978800}
+{"o":44.707093909,"h":46.6338558176,"l":40.9613780023,"c":43.0971909702,"v":624812.1895624319,"t":1714982400}
+{"o":43.0971909702,"h":43.9689967953,"l":41.9414895909,"c":43.0816870466,"v":560916.7523568112,"t":1714986000}
+{"o":43.0816870466,"h":45.4308059385,"l":41.6235787708,"c":43.9906547127,"v":545914.3828620187,"t":1714989600}
+{"o":43.9906547127,"h":46.1097378767,"l":42.5625441962,"c":44.4487384056,"v":532148.6393963469,"t":1714993200}
+{"o":44.4487384056,"h":46.7286546445,"l":42.8718969532,"c":45.1061432167,"v":532110.7868335226,"t":1714996800}
+{"o":45.1061432167,"h":48.3602501845,"l":43.4331251376,"c":45.2842630513,"v":650113.0899887944,"t":1715000400}
+{"o":45.2842630513,"h":46.4949061697,"l":43.8918162773,"c":45.4367892691,"v":569080.959615125,"t":1715004000}
+{"o":45.4367892691,"h":46.3946606636,"l":43.5697985131,"c":44.9227752485,"v":576902.5454170466,"t":1715007600}
+{"o":44.9227752485,"h":46.2044426198,"l":43.7375890291,"c":45.0884399518,"v":467998.854712869,"t":1715011200}
+{"o":45.0884399518,"h":46.3120763719,"l":43.9988886803,"c":45.1769519572,"v":535972.3486341262,"t":1715014800}
+{"o":45.1769519572,"h":46.6130289157,"l":44.3107378575,"c":45.7896609742,"v":509579.4636566814,"t":1715018400}
+{"o":45.7896609742,"h":46.7008076772,"l":44.9469169548,"c":45.9723776447,"v":565931.7373895682,"t":1715022000}
+{"o":45.9723776447,"h":46.710751615,"l":44.8413459641,"c":45.6867608504,"v":459458.7528509038,"t":1715025600}
+{"o":45.6867608504,"h":46.1758575311,"l":45.1168688994,"c":45.563434608,"v":402172.4802217617,"t":1715029200}
+{"o":45.563434608,"h":46.3336147347,"l":45.1533298863,"c":45.7915362519,"v":364815.0878557929,"t":1715032800}
+{"o":45.7915362519,"h":46.3343336198,"l":45.0752127699,"c":45.496365311,"v":346424.8445139198,"t":1715036400}
+{"o":45.496365311,"h":46.5296753139,"l":43.9463581421,"c":44.8808002646,"v":427201.3747222261,"t":1715040000}
+{"o":44.8808002646,"h":46.6973005701,"l":42.809043375,"c":44.4003694254,"v":497862.6341972569,"t":1715043600}
+{"o":44.4003694254,"h":45.685047029,"l":43.6303381357,"c":44.8912703896,"v":398426.8493539892,"t":1715047200}
+{"o":44.8912703896,"h":47.9857611274,"l":43.0895541527,"c":46.3712572227,"v":526407.6724289489,"t":1715050800}
+{"o":46.3712572227,"h":47.5493270354,"l":46.1697937979,"c":46.5463756333,"v":375117.2383624504,"t":1715054400}
+{"o":46.5463756333,"h":48.6098192561,"l":46.2214347446,"c":47.6311091861,"v":375575.2997115566,"t":1715058000}
+{"o":47.6311091861,"h":48.389132064,"l":46.860381379,"c":47.6683607323,"v":345721.9757222963,"t":1715061600}
+{"o":47.6683607323,"h":48.5605388012,"l":47.0279140474,"c":48.0714336796,"v":501574.3079153833,"t":1715065200}
+{"o":48.0714336796,"h":49.3560671247,"l":46.5395615283,"c":48.0507205349,"v":533121.7915434522,"t":1715068800}
+{"o":48.0507205349,"h":48.5370672334,"l":46.8697079274,"c":47.7567077381,"v":375041.4667878007,"t":1715072400}
+{"o":47.7567077381,"h":48.3049674129,"l":47.0507551151,"c":47.6437252811,"v":343162.5302736011,"t":1715076000}
+{"o":47.6437252811,"h":48.291150561,"l":46.5925706569,"c":47.2725470912,"v":375526.2595364002,"t":1715079600}
+{"o":47.2725470912,"h":47.8656585502,"l":46.4516630976,"c":47.0752140025,"v":455004.3521746921,"t":1715083200}
+{"o":47.0752140025,"h":48.3609951716,"l":46.1606930227,"c":47.4370741597,"v":519163.7833568929,"t":1715086800}
+{"o":47.4370741597,"h":48.5680627326,"l":46.3366360274,"c":47.4612927821,"v":547265.3941764049,"t":1715090400}
+{"o":47.4612927821,"h":48.7153946068,"l":46.5732777345,"c":47.7066447811,"v":469050.8972053264,"t":1715094000}
+{"o":47.7066447811,"h":47.9524645656,"l":45.6641666832,"c":46.4024510143,"v":417348.4739622694,"t":1715097600}
+{"o":46.4024510143,"h":46.9270324326,"l":45.4465074829,"c":46.04776001,"v":404220.9737218165,"t":1715101200}
+{"o":46.04776001,"h":47.6494881763,"l":45.2272485908,"c":46.6208785346,"v":563290.4642661726,"t":1715104800}
+{"o":46.6208785346,"h":47.1453770041,"l":46.2582213348,"c":46.5850790269,"v":454371.2051866875,"t":1715108400}
+{"o":46.5850790269,"h":47.5226725311,"l":46.1207953909,"c":46.9639000065,"v":515041.4004053295,"t":1715112000}
+{"o":46.9639000065,"h":50.223375326,"l":46.2423579822,"c":48.797929022,"v":529203.9030004516,"t":1715115600}
+{"o":48.797929022,"h":51.719234041,"l":48.0734390994,"c":49.5552644867,"v":698453.710698124,"t":1715119200}
+{"o":49.5552644867,"h":51.136550368,"l":48.646483854,"c":49.5107105332,"v":589338.2681627488,"t":1715122800}
+{"o":49.5107105332,"h":51.6630192613,"l":48.9762448691,"c":50.7466837632,"v":609252.9020813246,"t":1715126400}
+{"o":50.7466837632,"h":52.0764393159,"l":49.7268820212,"c":50.7056511097,"v":397172.2043838434,"t":1715130000}
+{"o":50.7056511097,"h":51.2463211555,"l":49.6868481937,"c":50.2722322494,"v":304340.2679928442,"t":1715133600}
+{"o":50.2722322494,"h":51.2811014378,"l":49.8463570951,"c":50.4138922218,"v":318264.2413967191,"t":1715137200}
+{"o":50.4138922218,"h":51.4847275893,"l":49.0948609546,"c":50.2526530648,"v":332554.0686371057,"t":1715140800}
+{"o":50.2526530648,"h":51.591199934,"l":49.5458117725,"c":51.0869380599,"v":288883.1427738823,"t":1715144400}
+{"o":51.0869380599,"h":52.0765968486,"l":49.8794146004,"c":51.1822343414,"v":356945.2170251821,"t":1715148000}
+{"o":51.1822343414,"h":51.8899764648,"l":50.0023676508,"c":50.4698853005,"v":323461.7282106723,"t":1715151600}
+{"o":50.4698853005,"h":51.0635126821,"l":49.1323093435,"c":50.1176900323,"v":302415.3882922888,"t":1715155200}
+{"o":50.1176900323,"h":51.1142736326,"l":49.3426840169,"c":50.1151713176,"v":308254.6861022878,"t":1715158800}
+{"o":50.1151713176,"h":50.5814662232,"l":49.2270109372,"c":49.8383549421,"v":301202.8460172991,"t":1715162400}
+{"o":49.8383549421,"h":50.9433032672,"l":49.1335762839,"c":50.0734114704,"v":297805.2088065891,"t":1715166000}
+{"o":50.0734114704,"h":51.0216169479,"l":49.421231588,"c":50.4145668583,"v":343455.1707797204,"t":1715169600}
+{"o":50.4145668583,"h":51.6319482391,"l":48.8797400023,"c":49.9339373562,"v":460116.3459384816,"t":1715173200}
+{"o":49.9339373562,"h":51.2384076767,"l":49.0047870269,"c":50.498999917,"v":457947.0875897458,"t":1715176800}
+{"o":50.498999917,"h":52.0207168876,"l":49.3486053975,"c":50.6338584519,"v":453060.2499434588,"t":1715180400}
+{"o":50.6338584519,"h":51.6691617592,"l":49.6568675002,"c":50.2039719002,"v":344507.8811347493,"t":1715184000}
+{"o":50.2039719002,"h":50.8915089968,"l":49.7409865367,"c":50.3720191745,"v":344123.8278751477,"t":1715187600}
+{"o":50.3720191745,"h":51.4321072105,"l":49.5376628196,"c":50.6839617831,"v":424919.6785420762,"t":1715191200}
+{"o":50.6839617831,"h":51.8121291074,"l":49.8386478361,"c":50.7897921793,"v":415195.119447165,"t":1715194800}
+{"o":50.7897921793,"h":53.1964102508,"l":48.41005711,"c":51.0285482481,"v":616319.2126623176,"t":1715198400}
+{"o":51.0285482481,"h":52.1253331268,"l":49.8760434136,"c":51.2928846233,"v":512229.9639737547,"t":1715202000}
+{"o":51.2928846233,"h":52.3788839758,"l":50.7391324774,"c":51.46711493,"v":484147.4005973821,"t":1715205600}
+{"o":51.46711493,"h":52.4594493135,"l":50.2158020753,"c":51.1962539626,"v":401475.9881985707,"t":1715209200}
+{"o":51.1962539626,"h":51.9466564001,"l":49.9084957882,"c":50.9698963143,"v":389657.6157482362,"t":1715212800}
+{"o":50.9698963143,"h":51.3651799111,"l":49.6417012998,"c":50.3427395166,"v":409630.311228631,"t":1715216400}
+{"o":50.3427395166,"h":50.8557316785,"l":49.6053858531,"c":50.2962117823,"v":344788.128781679,"t":1715220000}
+{"o":50.2962117823,"h":51.1578911507,"l":49.5434113621,"c":50.2406235151,"v":303542.4584599108,"t":1715223600}
+{"o":50.2406235151,"h":50.5403529083,"l":49.0872735709,"c":49.9434381754,"v":270630.1947041305,"t":1715227200}
+{"o":49.9434381754,"h":50.4692614532,"l":49.1671601363,"c":49.7515647602,"v":345202.7805582262,"t":1715230800}
+{"o":49.7515647602,"h":50.9285390126,"l":49.067901751,"c":50.357924546,"v":356294.1879048076,"t":1715234400}
+{"o":50.357924546,"h":51.1461565176,"l":49.4209932916,"c":49.9080871037,"v":349580.5090636568,"t":1715238000}
+{"o":49.9080871037,"h":50.3786663659,"l":49.2823110278,"c":50.1421638653,"v":349789.9725049119,"t":1715241600}
+{"o":50.1421638653,"h":51.3368495861,"l":49.2742743536,"c":50.2933496623,"v":340954.8042085954,"t":1715245200}
+{"o":50.2933496623,"h":51.3946402648,"l":49.2793177841,"c":50.3878567036,"v":344351.7506543969,"t":1715248800}
+{"o":50.3878567036,"h":51.3636509369,"l":49.5551256618,"c":50.8273116203,"v":311692.7062223708,"t":1715252400}
+{"o":50.8273116203,"h":51.4552780529,"l":49.6405042956,"c":50.2578625163,"v":343410.5703653518,"t":1715256000}
+{"o":50.2578625163,"h":51.7556802223,"l":49.0546674212,"c":50.6535084391,"v":469178.4496445601,"t":1715259600}
+{"o":50.6535084391,"h":51.8800029773,"l":49.5454103234,"c":50.9026059257,"v":469479.4502180403,"t":1715263200}
+{"o":50.9026059257,"h":52.0850134635,"l":49.0335194289,"c":50.0358469595,"v":584144.2167346022,"t":1715266800}
+{"o":50.0358469595,"h":51.487565646,"l":48.6028086882,"c":50.4489523669,"v":675373.0211469348,"t":1715270400}
+{"o":50.4489523669,"h":51.1680648937,"l":48.0604420201,"c":49.3744858702,"v":490121.0745568222,"t":1715274000}
+{"o":49.3744858702,"h":50.3300333074,"l":48.7219213235,"c":49.8522696673,"v":382738.5580845539,"t":1715277600}
+{"o":49.8522696673,"h":51.0904425398,"l":47.986383656,"c":49.2034366923,"v":479177.4391361112,"t":1715281200}
+{"o":49.2034366923,"h":50.5530584369,"l":48.2252086649,"c":49.5696659731,"v":483544.5672318619,"t":1715284800}
+{"o":49.5696659731,"h":49.8082866239,"l":48.3402862202,"c":48.8581779629,"v":410855.049953994,"t":1715288400}
+{"o":48.8581779629,"h":50.1803987665,"l":46.7576087093,"c":48.3765346556,"v":559954.0256779902,"t":1715292000}
+{"o":48.3765346556,"h":49.7703246222,"l":47.6543450771,"c":48.8863989213,"v":574002.39287333,"t":1715295600}
+{"o":48.8863989213,"h":50.0736751744,"l":48.4512802057,"c":49.0543073475,"v":441369.0159768692,"t":1715299200}
+{"o":49.0543073475,"h":50.4413522792,"l":47.3103378263,"c":48.2984327248,"v":437209.4185780328,"t":1715302800}
+{"o":48.2984327248,"h":48.9789578784,"l":47.8238380051,"c":48.7575441569,"v":373993.9049992645,"t":1715306400}
+{"o":48.7575441569,"h":49.5636361552,"l":47.7204317012,"c":48.3057390024,"v":404222.6516211085,"t":1715310000}
+{"o":48.3057390024,"h":48.6953023454,"l":47.3355085719,"c":47.8843240866,"v":355890.9324828736,"t":1715313600}
+{"o":47.8843240866,"h":48.906294111,"l":47.2701010505,"c":48.4373835527,"v":305113.884409471,"t":1715317200}
+{"o":48.4373835527,"h":49.0811027276,"l":46.7906573956,"c":47.7518349641,"v":307096.2170273267,"t":1715320800}
+{"o":47.7518349641,"h":48.9322411976,"l":47.3394870885,"c":48.4095952679,"v":363479.8299003546,"t":1715324400}
+{"o":48.4095952679,"h":48.8343281925,"l":47.6801148173,"c":47.9304189588,"v":327277.3411079944,"t":1715328000}
+{"o":47.9304189588,"h":49.1916864063,"l":47.6470929474,"c":48.9028153901,"v":318592.2364700197,"t":1715331600}
+{"o":48.9028153901,"h":49.4045447831,"l":48.379339839,"c":48.7970686128,"v":268268.9800138279,"t":1715335200}
+{"o":48.7970686128,"h":49.7755829868,"l":47.2862714728,"c":48.3675753787,"v":343451.2175207256,"t":1715338800}
+{"o":48.3675753787,"h":49.4993289751,"l":47.4170113305,"c":48.557332451,"v":354880.3079726796,"t":1715342400}
+{"o":48.557332451,"h":49.2033242315,"l":47.9693119649,"c":48.7403691181,"v":352592.4540783046,"t":1715346000}
+{"o":48.7403691181,"h":52.0934339177,"l":46.4251268368,"c":49.5516176742,"v":753048.8596969417,"t":1715349600}
+{"o":49.5516176742,"h":50.2149906093,"l":47.8475107991,"c":49.1613885058,"v":726565.044123302,"t":1715353200}
+{"o":49.1613885058,"h":50.7689756148,"l":47.7876782373,"c":49.1553615985,"v":662879.9032905982,"t":1715356800}
+{"o":49.1553615985,"h":51.2082850077,"l":48.2225696239,"c":50.1320480593,"v":544721.8734545552,"t":1715360400}
+{"o":50.1320480593,"h":51.087298244,"l":48.8403152293,"c":49.7629174445,"v":437735.0102969409,"t":1715364000}
+{"o":49.7629174445,"h":50.6713764924,"l":49.1542017846,"c":50.1653945861,"v":397731.5884606814,"t":1715367600}
+{"o":50.1653945861,"h":51.0396697832,"l":49.3222559672,"c":50.0009123586,"v":389723.4159111074,"t":1715371200}
+{"o":50.0009123586,"h":50.3493167444,"l":49.12108096,"c":49.506713512,"v":392869.4577308054,"t":1715374800}
+{"o":49.506713512,"h":49.9775279708,"l":48.4706302582,"c":49.3796272347,"v":393019.2853276701,"t":1715378400}
+{"o":49.3796272347,"h":49.7951124297,"l":48.6024671545,"c":49.0751303068,"v":344300.0769030691,"t":1715382000}
+{"o":49.0751303068,"h":49.4130458567,"l":48.0498904453,"c":48.7556359864,"v":349659.7807041552,"t":1715385600}
+{"o":48.7556359864,"h":49.4854159108,"l":47.295425379,"c":48.2182842426,"v":364446.4443478187,"t":1715389200}
+{"o":48.2182842426,"h":48.8180465367,"l":47.2056958347,"c":48.0199329155,"v":358752.922176587,"t":1715392800}
+{"o":48.0199329155,"h":48.6573153583,"l":47.4339090815,"c":48.0799488982,"v":318550.1162262142,"t":1715396400}
+{"o":48.0799488982,"h":48.5436903859,"l":47.427536749,"c":48.0518106801,"v":293091.3233576415,"t":1715400000}
+{"o":48.0518106801,"h":48.4984456198,"l":47.4064381786,"c":48.0903990207,"v":277178.6750143992,"t":1715403600}
+{"o":48.0903990207,"h":48.8776736665,"l":47.620800752,"c":48.4106954102,"v":291318.6376188911,"t":1715407200}
+{"o":48.4106954102,"h":48.5871109295,"l":47.6056906909,"c":48.3086476073,"v":261510.0558959276,"t":1715410800}
+{"o":48.3086476073,"h":48.9209967244,"l":47.5346219628,"c":48.0329749855,"v":280809.2245714928,"t":1715414400}
+{"o":48.0329749855,"h":48.5422982933,"l":47.3339776733,"c":47.7131137563,"v":274723.6995988901,"t":1715418000}
+{"o":47.7131137563,"h":48.3798245024,"l":47.1167232279,"c":48.0089413323,"v":302627.3224450229,"t":1715421600}
+{"o":48.0089413323,"h":48.5138557318,"l":47.1414255952,"c":47.865776449,"v":294762.1935050387,"t":1715425200}
+{"o":47.865776449,"h":48.5819044038,"l":47.4584821926,"c":48.0585275331,"v":269486.487145887,"t":1715428800}
+{"o":48.0585275331,"h":48.7904558333,"l":47.4654699064,"c":48.1094953329,"v":309485.9592544468,"t":1715432400}
+{"o":48.1094953329,"h":48.4093255362,"l":46.9902413304,"c":47.3135813277,"v":310907.5434033118,"t":1715436000}
+{"o":47.3135813277,"h":48.2025835604,"l":45.7194913249,"c":46.6637242239,"v":446013.522143317,"t":1715439600}
+{"o":46.6637242239,"h":47.7308810132,"l":46.3086309712,"c":47.259133154,"v":386841.5958999601,"t":1715443200}
+{"o":47.259133154,"h":47.7878136517,"l":46.8069070275,"c":47.4163113759,"v":333766.6401159191,"t":1715446800}
+{"o":47.4163113759,"h":47.9814913377,"l":46.914687832,"c":47.3032211578,"v":317281.1584194887,"t":1715450400}
+{"o":47.3032211578,"h":48.3938573133,"l":47.1505839053,"c":48.1100059082,"v":312572.5174739981,"t":1715454000}
+{"o":48.1100059082,"h":48.7555242151,"l":47.5910833384,"c":48.1711634526,"v":280194.5330636766,"t":1715457600}
+{"o":48.1711634526,"h":48.6547857205,"l":47.8620423577,"c":48.2815337347,"v":291683.9622001456,"t":1715461200}
+{"o":48.2815337347,"h":48.7249018268,"l":47.8735177074,"c":48.2703563164,"v":320055.8480727206,"t":1715464800}
+{"o":48.2703563164,"h":48.9023581438,"l":47.9149201001,"c":48.3449220866,"v":268072.6515699894,"t":1715468400}
+{"o":48.3449220866,"h":48.9246387161,"l":47.9765889473,"c":48.5586131329,"v":292336.616647299,"t":1715472000}
+{"o":48.5586131329,"h":48.8372854138,"l":48.0407867368,"c":48.5328646713,"v":271844.9122333144,"t":1715475600}
+{"o":48.5328646713,"h":48.9577657645,"l":47.8960676591,"c":48.5073674998,"v":273735.8075436554,"t":1715479200}
+{"o":48.5073674998,"h":48.9949143371,"l":48.1817689435,"c":48.6694193927,"v":238819.2859027353,"t":1715482800}
+{"o":48.6694193927,"h":49.7756393978,"l":48.2155575028,"c":48.6638570049,"v":291218.640190131,"t":1715486400}
+{"o":48.6638570049,"h":49.1445403859,"l":48.4841694936,"c":48.9474476478,"v":250808.5818561855,"t":1715490000}
+{"o":48.9474476478,"h":49.3327417642,"l":48.3796290112,"c":48.7460822049,"v":289996.6323566009,"t":1715493600}
+{"o":48.7460822049,"h":49.8114602605,"l":47.6350391138,"c":48.5768652521,"v":388961.8917677741,"t":1715497200}
+{"o":48.5768652521,"h":48.8781703807,"l":47.8530017606,"c":48.3652336344,"v":253349.12992138,"t":1715500800}
+{"o":48.3652336344,"h":48.7140201991,"l":47.9808734762,"c":48.3130568489,"v":265840.8749904639,"t":1715504400}
+{"o":48.3130568489,"h":48.882717251,"l":47.6643634569,"c":48.4138096746,"v":274132.7357203055,"t":1715508000}
+{"o":48.4138096746,"h":48.9056079673,"l":48.1481909764,"c":48.5574705521,"v":264213.7261721221,"t":1715511600}
+{"o":48.5574705521,"h":48.9569465108,"l":48.2981983831,"c":48.7986039408,"v":315928.0102837365,"t":1715515200}
+{"o":48.7986039408,"h":49.1437892999,"l":48.4003662607,"c":48.6210994194,"v":349105.2101901005,"t":1715518800}
+{"o":48.6210994194,"h":49.160558206,"l":48.04345568,"c":48.6282123421,"v":332227.2557898767,"t":1715522400}
+{"o":48.6282123421,"h":49.2619801098,"l":47.3578675215,"c":48.0708272273,"v":340215.9091850948,"t":1715526000}
+{"o":48.0708272273,"h":48.7117371435,"l":47.3029147935,"c":48.2171165137,"v":422027.8781535079,"t":1715529600}
+{"o":48.2171165137,"h":48.7164608758,"l":47.632032558,"c":48.1962070342,"v":363596.668764341,"t":1715533200}
+{"o":48.1962070342,"h":49.0162199884,"l":48.0058969692,"c":48.7255425009,"v":346629.6630489366,"t":1715536800}
+{"o":48.7255425009,"h":48.9947512022,"l":48.4397959125,"c":48.8100473672,"v":350794.5896104457,"t":1715540400}
+{"o":48.8100473672,"h":49.1213784184,"l":48.2058399101,"c":48.5608753451,"v":388813.6367901759,"t":1715544000}
+{"o":48.5608753451,"h":49.4117936168,"l":47.8099905333,"c":48.6021877769,"v":399380.0778048727,"t":1715547600}
+{"o":48.6021877769,"h":48.9990431472,"l":48.2664052926,"c":48.3968052691,"v":375065.8519005225,"t":1715551200}
+{"o":48.3968052691,"h":48.7997208179,"l":48.019097383,"c":48.3981198744,"v":329453.3073847858,"t":1715554800}
+{"o":48.3981198744,"h":49.2040946328,"l":47.5633640176,"c":48.4481408547,"v":503105.7299349873,"t":1715558400}
+{"o":48.4481408547,"h":50.210911401,"l":47.3847464874,"c":49.0996071628,"v":450888.8313444577,"t":1715562000}
+{"o":49.0996071628,"h":51.3719469683,"l":47.7312330001,"c":50.1914599641,"v":655963.0884570107,"t":1715565600}
+{"o":50.1914599641,"h":50.9922893771,"l":48.9146752836,"c":49.4993809234,"v":659325.0597923658,"t":1715569200}
+{"o":49.4993809234,"h":50.8110674527,"l":48.7533084135,"c":49.7598051101,"v":453713.8596627527,"t":1715572800}
+{"o":49.7598051101,"h":50.2913406238,"l":48.8982549679,"c":49.7670574941,"v":356944.2161047378,"t":1715576400}
+{"o":49.7670574941,"h":51.1083488049,"l":48.451678948,"c":50.0458265669,"v":362774.7984949995,"t":1715580000}
+{"o":50.0458265669,"h":51.1809385403,"l":48.514111112,"c":49.5860365579,"v":445325.3933831414,"t":1715583600}
+{"o":49.5860365579,"h":50.2708538893,"l":47.9348694742,"c":49.2998962484,"v":621341.4174859101,"t":1715587200}
+{"o":49.2998962484,"h":50.2199533986,"l":48.0079212472,"c":49.2023133664,"v":442881.0552409961,"t":1715590800}
+{"o":49.2023133664,"h":50.3361225475,"l":48.4964689188,"c":49.5498059742,"v":390956.3822397364,"t":1715594400}
+{"o":49.5498059742,"h":50.7982918802,"l":48.9930912287,"c":49.6370843281,"v":410748.2948166158,"t":1715598000}
+{"o":49.6370843281,"h":50.1375867333,"l":47.648839492,"c":48.2495152846,"v":468469.4441618115,"t":1715601600}
+{"o":48.2495152846,"h":48.6183332494,"l":46.971131248,"c":47.770881804,"v":614021.5225310411,"t":1715605200}
+{"o":47.770881804,"h":48.486134876,"l":46.0480233156,"c":47.1351151436,"v":929141.4090129653,"t":1715608800}
+{"o":47.1351151436,"h":48.2130189052,"l":45.4332743,"c":46.6590748953,"v":1034825.166078336,"t":1715612400}
+{"o":46.6590748953,"h":48.0243305435,"l":43.746749627,"c":45.2997279426,"v":992938.1415474403,"t":1715616000}
+{"o":45.2997279426,"h":48.4855831972,"l":44.1942867189,"c":46.9024562286,"v":857442.6338208674,"t":1715619600}
+{"o":46.9024562286,"h":48.2508776273,"l":46.160509437,"c":47.4845169809,"v":593828.185373549,"t":1715623200}
+{"o":47.4845169809,"h":48.0964957108,"l":46.2748486113,"c":47.3840417353,"v":616263.6282233739,"t":1715626800}
+{"o":47.3840417353,"h":48.6135510928,"l":47.0425458776,"c":48.1806933076,"v":546505.2797048964,"t":1715630400}
+{"o":48.1806933076,"h":49.349347889,"l":47.3777009466,"c":48.6497195116,"v":551870.2998295145,"t":1715634000}
+{"o":48.6497195116,"h":49.857473064,"l":47.9559632754,"c":49.0266172944,"v":472709.8709095781,"t":1715637600}
+{"o":49.0266172944,"h":49.6228639408,"l":48.5585586505,"c":48.9852496157,"v":424769.4930432343,"t":1715641200}
+{"o":48.9852496157,"h":49.5837513054,"l":47.8806642172,"c":48.8927519297,"v":509449.0233206305,"t":1715644800}
+{"o":48.8927519297,"h":49.5727170684,"l":47.6081424158,"c":49.2131761918,"v":483979.4625117151,"t":1715648400}
+{"o":49.2131761918,"h":50.313373651,"l":48.0866928833,"c":48.9022507664,"v":468107.1761677035,"t":1715652000}
+{"o":48.9022507664,"h":49.2321869811,"l":47.8787965812,"c":48.7292821622,"v":469093.2812102757,"t":1715655600}
+{"o":48.7292821622,"h":49.5427379031,"l":48.1048781599,"c":48.8888795453,"v":451758.3105898322,"t":1715659200}
+{"o":48.8888795453,"h":49.2528218997,"l":46.9425404145,"c":47.6875958873,"v":491946.2292394937,"t":1715662800}
+{"o":47.6875958873,"h":49.7164650014,"l":46.0982885388,"c":46.9495223922,"v":618345.0484559681,"t":1715666400}
+{"o":46.9495223922,"h":47.8917327423,"l":46.2768575365,"c":46.8773415834,"v":488961.1316802422,"t":1715670000}
+{"o":46.8773415834,"h":48.5299565039,"l":46.4510143373,"c":47.6049747272,"v":401221.5785585782,"t":1715673600}
+{"o":47.6049747272,"h":48.552467858,"l":47.0567792967,"c":48.0680842733,"v":401686.0513075838,"t":1715677200}
+{"o":48.0680842733,"h":49.130079947,"l":47.5969783511,"c":48.4863254361,"v":453318.8670091855,"t":1715680800}
+{"o":48.4863254361,"h":49.2223509141,"l":47.9069273832,"c":48.1383827224,"v":592569.766753123,"t":1715684400}
+{"o":48.1383827224,"h":49.1311245697,"l":46.1142088127,"c":47.8133935836,"v":895206.7577724882,"t":1715688000}
+{"o":47.8133935836,"h":49.0660268089,"l":46.3069080302,"c":47.8269359645,"v":754371.962138276,"t":1715691600}
+{"o":47.8269359645,"h":50.5406505308,"l":46.9023660764,"c":49.4543718298,"v":931292.8270683129,"t":1715695200}
+{"o":49.4543718298,"h":51.4708426293,"l":48.9464790925,"c":50.5204999973,"v":671124.4203702302,"t":1715698800}
+{"o":50.5204999973,"h":51.9364947455,"l":49.6607740702,"c":50.7668373399,"v":633885.3605786866,"t":1715702400}
+{"o":50.7668373399,"h":51.4275400711,"l":50.1501197506,"c":51.0491633863,"v":627710.4568571154,"t":1715706000}
+{"o":51.0491633863,"h":51.6230846987,"l":49.9456769509,"c":50.8048862587,"v":474504.42270574,"t":1715709600}
+{"o":50.8048862587,"h":51.5428330512,"l":49.7671205534,"c":51.199856305,"v":422930.7975804906,"t":1715713200}
+{"o":51.199856305,"h":51.3972574624,"l":50.2668043106,"c":50.9018030422,"v":406004.9362918552,"t":1715716800}
+{"o":50.9018030422,"h":51.53994027,"l":50.4574771988,"c":51.1388533173,"v":369766.6244503971,"t":1715720400}
+{"o":51.1388533173,"h":51.7754463298,"l":50.7146682131,"c":51.1758970584,"v":346739.8405308591,"t":1715724000}
+{"o":51.1758970584,"h":51.6114894126,"l":50.61092781,"c":50.9785780836,"v":364432.013477605,"t":1715727600}
+{"o":50.9785780836,"h":52.4681001315,"l":49.99594121,"c":51.5072030938,"v":550144.2441702305,"t":1715731200}
+{"o":51.5072030938,"h":52.5200584908,"l":50.7040129012,"c":51.5086098741,"v":461574.5209065326,"t":1715734800}
+{"o":51.5086098741,"h":51.8826699855,"l":50.5921200666,"c":51.1600989421,"v":392859.6144369283,"t":1715738400}
+{"o":51.1600989421,"h":51.632695413,"l":49.7450084544,"c":50.5274212983,"v":436146.204674152,"t":1715742000}
+{"o":50.5274212983,"h":50.9928079708,"l":50.0490216179,"c":50.6978149026,"v":467372.2002346149,"t":1715745600}
+{"o":50.6978149026,"h":51.0954273349,"l":49.2207179551,"c":49.8603608344,"v":360652.976126046,"t":1715749200}
+{"o":49.8603608344,"h":50.2780619101,"l":49.2853996375,"c":49.6025079173,"v":447227.2675032784,"t":1715752800}
+{"o":49.6025079173,"h":50.3807514763,"l":48.868603464,"c":49.3100549156,"v":383439.3207676162,"t":1715756400}
+{"o":49.3100549156,"h":49.7541722763,"l":48.4311804847,"c":48.8013614575,"v":486103.6127431504,"t":1715760000}
+{"o":48.8013614575,"h":50.5368056512,"l":48.0260601672,"c":49.1676236671,"v":432049.4255788017,"t":1715763600}
+{"o":49.1676236671,"h":49.7963985653,"l":48.2512238228,"c":48.8626916832,"v":455874.9282223766,"t":1715767200}
+{"o":48.8626916832,"h":50.5798978941,"l":48.0910530716,"c":49.4371585546,"v":460496.8169776751,"t":1715770800}
+{"o":49.4371585546,"h":52.520514161,"l":46.9143551526,"c":49.6534960759,"v":863557.5813790406,"t":1715774400}
+{"o":49.6534960759,"h":51.6421163231,"l":48.2522216991,"c":50.3978872873,"v":926577.3726340171,"t":1715778000}
+{"o":50.3978872873,"h":51.273696488,"l":48.6461818378,"c":49.632848721,"v":742692.3973325553,"t":1715781600}
+{"o":49.632848721,"h":53.4382621923,"l":49.0723805871,"c":52.5894880263,"v":753805.7669785186,"t":1715785200}
+{"o":52.5894880263,"h":54.4502135159,"l":51.6680061418,"c":53.2024523904,"v":681396.1312388078,"t":1715788800}
+{"o":53.2024523904,"h":54.0046978436,"l":51.9289223351,"c":53.0047390629,"v":547682.5105887373,"t":1715792400}
+{"o":53.0047390629,"h":53.7881956287,"l":51.6729189818,"c":52.9554823029,"v":556142.3332652908,"t":1715796000}
+{"o":52.9554823029,"h":53.8434489121,"l":51.5732192927,"c":52.3273552422,"v":594506.520990821,"t":1715799600}
+{"o":52.3273552422,"h":52.975183791,"l":49.504574786,"c":50.9124053777,"v":740585.1138995027,"t":1715803200}
+{"o":50.9124053777,"h":52.1391872331,"l":50.372508545,"c":51.4556108681,"v":543405.1429766141,"t":1715806800}
+{"o":51.4556108681,"h":51.8066815351,"l":50.1592221287,"c":50.9413236427,"v":436242.06336692,"t":1715810400}
+{"o":50.9413236427,"h":52.0917980666,"l":50.1219371902,"c":51.8269437591,"v":488436.4165132484,"t":1715814000}
+{"o":51.8269437591,"h":53.1429864048,"l":50.1508856552,"c":52.5433914337,"v":674239.4760804899,"t":1715817600}
+{"o":52.5433914337,"h":54.7868335236,"l":51.8114861521,"c":53.7413413234,"v":495936.8026717996,"t":1715821200}
+{"o":53.7413413234,"h":54.5610885366,"l":53.2492655789,"c":54.2871188077,"v":381973.9623028731,"t":1715824800}
+{"o":54.2871188077,"h":55.3314049078,"l":52.3858978615,"c":53.6115514969,"v":528501.1400530704,"t":1715828400}
+{"o":53.6115514969,"h":54.8392887592,"l":53.2550632116,"c":54.6192828255,"v":488368.851223314,"t":1715832000}
+{"o":54.6192828255,"h":55.404318131,"l":53.783913986,"c":54.3776549515,"v":460536.4786057959,"t":1715835600}
+{"o":54.3776549515,"h":54.6910045553,"l":53.4892835352,"c":54.2482966243,"v":411394.6727132417,"t":1715839200}
+{"o":54.2482966243,"h":54.9656800802,"l":52.8688483328,"c":53.9120021398,"v":404444.6093061651,"t":1715842800}
+{"o":53.9120021398,"h":54.6083253729,"l":53.2481622392,"c":54.370765612,"v":336815.3037276754,"t":1715846400}
+{"o":54.370765612,"h":55.1722990557,"l":53.506766095,"c":54.6586393259,"v":364974.0190602227,"t":1715850000}
+{"o":54.6586393259,"h":55.8068336897,"l":53.7714332766,"c":55.0418879581,"v":355954.8388290569,"t":1715853600}
+{"o":55.0418879581,"h":55.6921021444,"l":54.4314145072,"c":55.0297720586,"v":438521.5965831536,"t":1715857200}
+{"o":55.0297720586,"h":57.3495752557,"l":53.9671894835,"c":56.2567922813,"v":566458.7274980453,"t":1715860800}
+{"o":56.2567922813,"h":57.7849897939,"l":55.258087061,"c":56.4134020946,"v":527644.0781802587,"t":1715864400}
+{"o":56.4134020946,"h":59.4246735082,"l":54.7180139412,"c":57.115984289,"v":617589.867307995,"t":1715868000}
+{"o":57.115984289,"h":58.2799419615,"l":55.5533551011,"c":57.1194736786,"v":626507.7312772259,"t":1715871600}
+{"o":57.1194736786,"h":58.6312315522,"l":55.9472011015,"c":57.3520351579,"v":649080.8332809574,"t":1715875200}
+{"o":57.3520351579,"h":58.0707081764,"l":55.1033629799,"c":56.2669874178,"v":650927.7118196537,"t":1715878800}
+{"o":56.2669874178,"h":57.0810085531,"l":55.369648521,"c":56.2753272271,"v":479965.2209298758,"t":1715882400}
+{"o":56.2753272271,"h":56.9088365416,"l":55.5142631902,"c":56.2796508899,"v":465202.1267314267,"t":1715886000}
+{"o":56.2796508899,"h":56.5775028765,"l":55.3811566251,"c":56.0962146047,"v":398679.0501533505,"t":1715889600}
+{"o":56.0962146047,"h":56.6019549365,"l":55.3239692358,"c":55.9453620129,"v":371019.2407565154,"t":1715893200}
+{"o":55.9453620129,"h":56.6426388593,"l":55.222392026,"c":55.9724910843,"v":381368.5287691443,"t":1715896800}
+{"o":55.9724910843,"h":56.6160785469,"l":55.3874616141,"c":56.0928015028,"v":342285.5393599485,"t":1715900400}
+{"o":56.0928015028,"h":57.3918600959,"l":55.3382092992,"c":56.7217370164,"v":397507.9777182249,"t":1715904000}
+{"o":56.7217370164,"h":58.4247468792,"l":55.8496008651,"c":57.3111512692,"v":450818.7996119822,"t":1715907600}
+{"o":57.3111512692,"h":58.0676634204,"l":56.2502369578,"c":56.5207601999,"v":395431.6471137491,"t":1715911200}
+{"o":56.5207601999,"h":58.1044444316,"l":55.6055618236,"c":57.2705960926,"v":453146.1343810805,"t":1715914800}
+{"o":57.2705960926,"h":59.3436915859,"l":56.6387871054,"c":57.3877351225,"v":472531.5146627079,"t":1715918400}
+{"o":57.3877351225,"h":58.5532749455,"l":56.9877541088,"c":57.9965355746,"v":371301.3248931249,"t":1715922000}
+{"o":57.9965355746,"h":59.858116959,"l":56.7906049447,"c":58.4843181981,"v":489255.95542709,"t":1715925600}
+{"o":58.4843181981,"h":59.809392288,"l":56.7927191356,"c":58.4200538004,"v":504114.2069252718,"t":1715929200}
+{"o":58.4200538004,"h":60.342828457,"l":57.886109857,"c":59.2233036936,"v":400163.2441273731,"t":1715932800}
+{"o":59.2233036936,"h":60.019846021,"l":58.6589124256,"c":59.0239241288,"v":377054.4915915036,"t":1715936400}
+{"o":59.0239241288,"h":59.7648890689,"l":58.2040770441,"c":59.0285990426,"v":312426.6846816552,"t":1715940000}
+{"o":59.0285990426,"h":59.9370974207,"l":58.2740055198,"c":59.0944623782,"v":352412.8845276701,"t":1715943600}
+{"o":59.0944623782,"h":60.5176845813,"l":56.954619669,"c":58.0752208791,"v":466719.6946937992,"t":1715947200}
+{"o":58.0752208791,"h":59.5072468095,"l":57.1057398164,"c":58.351069283,"v":448605.1768367395,"t":1715950800}
+{"o":58.351069283,"h":59.3629475279,"l":56.8196771072,"c":57.6531375134,"v":465755.939374736,"t":1715954400}
+{"o":57.6531375134,"h":59.9624123374,"l":57.1328121349,"c":58.6278173349,"v":597659.5626080437,"t":1715958000}
+{"o":58.6278173349,"h":59.9539025112,"l":56.8694610277,"c":58.4094718285,"v":665770.1943783468,"t":1715961600}
+{"o":58.4094718285,"h":59.8658620025,"l":57.7054209747,"c":59.1320271791,"v":478093.3348301435,"t":1715965200}
+{"o":59.1320271791,"h":60.2945777017,"l":58.4895194524,"c":59.5266310932,"v":463572.6759245999,"t":1715968800}
+{"o":59.5266310932,"h":60.3780384112,"l":59.2597282124,"c":59.8714798792,"v":397102.9006439767,"t":1715972400}
+{"o":59.8714798792,"h":60.5208049273,"l":59.0739848075,"c":59.7719893067,"v":354137.343946901,"t":1715976000}
+{"o":59.7719893067,"h":60.3548511426,"l":58.9998482254,"c":59.6605590813,"v":329843.3937518862,"t":1715979600}
+{"o":59.6605590813,"h":60.1557542128,"l":59.024341183,"c":59.7847994171,"v":337139.6926515514,"t":1715983200}
+{"o":59.7847994171,"h":61.4783432007,"l":59.1557294922,"c":60.9600162947,"v":348820.3028261849,"t":1715986800}
+{"o":60.9600162947,"h":61.5657719405,"l":59.9306090553,"c":60.926529467,"v":382690.5845696701,"t":1715990400}
+{"o":60.926529467,"h":62.4674676468,"l":60.1554562604,"c":61.5112107963,"v":428999.6596409124,"t":1715994000}
+{"o":61.5112107963,"h":62.7167566077,"l":60.4378725751,"c":61.7768964993,"v":473330.8171019905,"t":1715997600}
+{"o":61.7768964993,"h":62.3910297548,"l":61.0275057578,"c":61.4383223467,"v":360760.3817366458,"t":1716001200}
+{"o":61.4383223467,"h":61.9980727467,"l":60.8436211384,"c":61.3716426072,"v":286647.9380715354,"t":1716004800}
+{"o":61.3716426072,"h":62.1265076456,"l":60.9379092729,"c":61.8304448752,"v":280215.9065541441,"t":1716008400}
+{"o":61.8304448752,"h":62.0550655926,"l":61.137042972,"c":61.5685636381,"v":332051.4267960909,"t":1716012000}
+{"o":61.5685636381,"h":62.2347241823,"l":60.9057926062,"c":61.7505139916,"v":311151.9148316878,"t":1716015600}
+{"o":61.7505139916,"h":62.2963707974,"l":61.1923037576,"c":61.8584074565,"v":328958.2665786349,"t":1716019200}
+{"o":61.8584074565,"h":62.8877207871,"l":61.0483080587,"c":62.1400605583,"v":370164.8907828208,"t":1716022800}
+{"o":62.1400605583,"h":62.6959806854,"l":60.0493734898,"c":62.2251304601,"v":359620.9004751033,"t":1716026400}
+{"o":62.2251304601,"h":63.5157038418,"l":61.7606652216,"c":62.5935480081,"v":362344.6847691194,"t":1716030000}
+{"o":62.5935480081,"h":67.0309570193,"l":62.1106888449,"c":65.8901256095,"v":451331.7874944499,"t":1716033600}
+{"o":65.8901256095,"h":75.2962441883,"l":65.1787838553,"c":67.5275972508,"v":636833.9696123247,"t":1716037200}
+{"o":67.5275972508,"h":69.5956915418,"l":66.5381449264,"c":67.7862287931,"v":637882.6139553634,"t":1716040800}
+{"o":67.7862287931,"h":68.7907452662,"l":66.5722575606,"c":67.273895406,"v":551398.6313892417,"t":1716044400}
+{"o":67.273895406,"h":68.0284075217,"l":64.0642051205,"c":66.1794484556,"v":543614.1451687826,"t":1716048000}
+{"o":66.1794484556,"h":67.1093885795,"l":65.2761898611,"c":66.455378641,"v":455679.6755475033,"t":1716051600}
+{"o":66.455378641,"h":67.2809973559,"l":65.881994743,"c":66.7705807957,"v":392722.5876584686,"t":1716055200}
+{"o":66.7705807957,"h":68.4004392937,"l":66.4390858561,"c":67.7145251285,"v":430085.9931550193,"t":1716058800}
+{"o":67.7145251285,"h":69.2465761267,"l":66.936153398,"c":67.7101459355,"v":467411.336978622,"t":1716062400}
+{"o":67.7101459355,"h":69.1141500804,"l":66.7984267702,"c":68.2547535613,"v":454610.6662948114,"t":1716066000}
+{"o":68.2547535613,"h":68.7021636852,"l":66.9022828751,"c":67.8417833333,"v":393487.2582211256,"t":1716069600}
+{"o":67.8417833333,"h":68.552517955,"l":67.0616635168,"c":67.6138628147,"v":342484.2578643712,"t":1716073200}
+{"o":67.6138628147,"h":68.5303882977,"l":66.7426560168,"c":67.412427853,"v":314844.9842818327,"t":1716076800}
+{"o":67.412427853,"h":68.10452941,"l":66.2687696948,"c":67.4140072365,"v":331335.9710669487,"t":1716080400}
+{"o":67.4140072365,"h":68.0513720764,"l":65.953294397,"c":66.7987387314,"v":351596.3200724355,"t":1716084000}
+{"o":66.7987387314,"h":67.8465705004,"l":66.071938999,"c":66.5385467216,"v":337626.2414215882,"t":1716087600}
+{"o":66.5385467216,"h":67.737496391,"l":65.9000293824,"c":66.8127841742,"v":310867.275140838,"t":1716091200}
+{"o":66.8127841742,"h":68.0993594755,"l":66.372033452,"c":66.748336404,"v":304821.0608148266,"t":1716094800}
+{"o":66.748336404,"h":67.9178698255,"l":65.8494482763,"c":66.9223445313,"v":297546.517471339,"t":1716098400}
+{"o":66.9223445313,"h":67.8388432369,"l":66.1719718314,"c":67.2178914901,"v":303283.8708605787,"t":1716102000}
+{"o":67.2178914901,"h":68.6333801553,"l":66.6017462575,"c":67.7204229168,"v":333840.567063057,"t":1716105600}
+{"o":67.7204229168,"h":68.3508547331,"l":66.714917324,"c":67.1575298034,"v":333301.453366729,"t":1716109200}
+{"o":67.1575298034,"h":68.2420967569,"l":66.3635070364,"c":67.4258746736,"v":321963.4270028717,"t":1716112800}
+{"o":67.4258746736,"h":68.2775405212,"l":65.5979176912,"c":66.0243778738,"v":366654.0332603045,"t":1716116400}
+{"o":66.0243778738,"h":68.4066559156,"l":64.8446587204,"c":66.6231550313,"v":358838.2466240202,"t":1716120000}
+{"o":66.6231550313,"h":69.738875566,"l":65.7174745308,"c":67.8748342067,"v":414475.0900468919,"t":1716123600}
+{"o":67.8748342067,"h":69.4611309804,"l":67.1333372413,"c":68.2594720471,"v":370711.9926090756,"t":1716127200}
+{"o":68.2594720471,"h":69.0701718682,"l":66.1549276227,"c":67.4668610802,"v":352910.0213492063,"t":1716130800}
+{"o":67.4668610802,"h":68.8708631586,"l":66.7433317218,"c":68.2505849188,"v":388403.9942943541,"t":1716134400}
+{"o":68.2505849188,"h":70.319052956,"l":66.1500715879,"c":67.327436477,"v":425737.7945797379,"t":1716138000}
+{"o":67.327436477,"h":68.1644378101,"l":66.4263191619,"c":67.0772284872,"v":363511.7228326868,"t":1716141600}
+{"o":67.0772284872,"h":68.2199036886,"l":60.1439456924,"c":67.7990407541,"v":477588.8713608694,"t":1716145200}
+{"o":67.7990407541,"h":68.6571542316,"l":67.1317608544,"c":67.8976090547,"v":340493.3670195458,"t":1716148800}
+{"o":67.8976090547,"h":68.5881118504,"l":66.3481918773,"c":67.3100820891,"v":338315.9883281634,"t":1716152400}
+{"o":67.3100820891,"h":68.3058110399,"l":66.5350317074,"c":67.6701272484,"v":362459.1714425386,"t":1716156000}
+{"o":67.6701272484,"h":68.1244996636,"l":66.1561778567,"c":67.1060257647,"v":330727.7982535551,"t":1716159600}
+{"o":67.1060257647,"h":67.8042251848,"l":65.7841929693,"c":66.8780334542,"v":370442.3354018507,"t":1716163200}
+{"o":66.8780334542,"h":68.2775367084,"l":65.4036025437,"c":67.0290899835,"v":485673.1269168193,"t":1716166800}
+{"o":67.0290899835,"h":68.3581578381,"l":65.0638032519,"c":66.7468791181,"v":397646.0072642225,"t":1716170400}
+{"o":66.7468791181,"h":67.1853587559,"l":65.2918305236,"c":66.3051497824,"v":390681.2340962873,"t":1716174000}
+{"o":66.3051497824,"h":67.8912710805,"l":63.5762488386,"c":65.5339158795,"v":465985.7790485854,"t":1716177600}
+{"o":65.5339158795,"h":66.9940027455,"l":63.9611400336,"c":66.0241743543,"v":550483.5581719853,"t":1716181200}
+{"o":66.0241743543,"h":67.9939362922,"l":64.3637733275,"c":66.8487859077,"v":441428.3971121128,"t":1716184800}
+{"o":66.8487859077,"h":67.8284894242,"l":65.2530380214,"c":66.578221113,"v":372025.2000993484,"t":1716188400}
+{"o":66.578221113,"h":67.3588938685,"l":65.5405534553,"c":66.0254596826,"v":384162.1979079692,"t":1716192000}
+{"o":66.0254596826,"h":66.5020961109,"l":64.6977654311,"c":65.6626249195,"v":364662.6225830074,"t":1716195600}
+{"o":65.6626249195,"h":66.4018866032,"l":63.6962310676,"c":65.0701098246,"v":444045.5084455661,"t":1716199200}
+{"o":65.0701098246,"h":66.331656384,"l":64.3859167796,"c":65.6587276963,"v":371237.8530550055,"t":1716202800}
+{"o":65.6587276963,"h":66.3154138017,"l":64.6819620692,"c":65.4964518006,"v":366114.5068988225,"t":1716206400}
+{"o":65.4964518006,"h":65.7763516491,"l":64.3189838365,"c":65.0395731299,"v":411853.6617762642,"t":1716210000}
+{"o":65.0395731299,"h":66.8727866338,"l":64.2875280993,"c":65.7506206592,"v":467919.2697298383,"t":1716213600}
+{"o":65.7506206592,"h":67.3836483352,"l":64.7051611883,"c":66.3626390319,"v":478281.0656144017,"t":1716217200}
+{"o":66.3626390319,"h":67.8949671697,"l":65.3076490382,"c":66.6477941525,"v":631364.4944899428,"t":1716220800}
+{"o":66.6477941525,"h":67.66618679,"l":64.6068374206,"c":65.986634803,"v":510486.2889716423,"t":1716224400}
+{"o":65.986634803,"h":66.5348893216,"l":64.5632142464,"c":65.5699757018,"v":476482.5372593001,"t":1716228000}
+{"o":65.5699757018,"h":69.3293220798,"l":62.6587813274,"c":65.5412078625,"v":803169.4235273977,"t":1716231600}
+{"o":65.5412078625,"h":67.5266592948,"l":63.3626941513,"c":65.537002395,"v":795137.0844678812,"t":1716235200}
+{"o":65.537002395,"h":67.044548466,"l":64.3343227865,"c":66.0191113435,"v":585377.922881489,"t":1716238800}
+{"o":66.0191113435,"h":67.4895031263,"l":65.559295251,"c":66.9342776066,"v":572689.2336966287,"t":1716242400}
+{"o":66.9342776066,"h":67.8548171683,"l":64.7443276604,"c":66.0690373798,"v":538306.3971224043,"t":1716246000}
+{"o":66.0690373798,"h":67.5086105845,"l":64.5592788362,"c":65.895259859,"v":619318.3846028384,"t":1716249600}
+{"o":65.895259859,"h":67.252668623,"l":64.8677965799,"c":66.1718786619,"v":492848.3258478489,"t":1716253200}
+{"o":66.1718786619,"h":67.465620248,"l":65.0488450385,"c":66.5735373548,"v":373426.128316957,"t":1716256800}
+{"o":66.5735373548,"h":67.3118092968,"l":65.5229262354,"c":66.597339838,"v":303691.5396685825,"t":1716260400}
+{"o":66.597339838,"h":66.9474192776,"l":65.0396468156,"c":65.6894592384,"v":327380.6631759278,"t":1716264000}
+{"o":65.6894592384,"h":66.2832503302,"l":64.2722385157,"c":64.9845946011,"v":328009.4550721354,"t":1716267600}
+{"o":64.9845946011,"h":66.1626010977,"l":64.4315749558,"c":65.3075670835,"v":366452.1037285514,"t":1716271200}
+{"o":65.3075670835,"h":66.3235689484,"l":64.5728914171,"c":65.2837889752,"v":299968.5384014281,"t":1716274800}
+{"o":65.2837889752,"h":65.814254228,"l":64.557111274,"c":65.3560139347,"v":245453.0868431068,"t":1716278400}
+{"o":65.3560139347,"h":66.1049464916,"l":63.1872012905,"c":64.5045098651,"v":338342.3250617319,"t":1716282000}
+{"o":64.5045098651,"h":65.1605214786,"l":62.5390186299,"c":63.6197922,"v":320000.7599689976,"t":1716285600}
+{"o":63.6197922,"h":65.5232837518,"l":62.6462769614,"c":64.5082050791,"v":362599.4635372854,"t":1716289200}
+{"o":64.5082050791,"h":65.3413762536,"l":63.5412054031,"c":64.5434057858,"v":476180.0989164974,"t":1716292800}
+{"o":64.5434057858,"h":65.5685495691,"l":62.2161488395,"c":63.8139088065,"v":521956.0037520187,"t":1716296400}
+{"o":63.8139088065,"h":65.0638508945,"l":62.2151378411,"c":63.8201935958,"v":494053.2142524726,"t":1716300000}
+{"o":63.8201935958,"h":67.1258843313,"l":62.9509143923,"c":65.9677891028,"v":535829.4847534754,"t":1716303600}
+{"o":65.9677891028,"h":67.1755739963,"l":64.5011389847,"c":65.407636191,"v":512973.3161875521,"t":1716307200}
+{"o":65.407636191,"h":66.2824480825,"l":63.9247740393,"c":64.7972800155,"v":452964.7364310195,"t":1716310800}
+{"o":64.7972800155,"h":66.1402365596,"l":63.83830307,"c":65.1728804545,"v":393239.2556953015,"t":1716314400}
+{"o":65.1728804545,"h":66.567846744,"l":63.9459416718,"c":64.8394386461,"v":396369.1178079504,"t":1716318000}
+{"o":64.8394386461,"h":65.9926852644,"l":64.0585938028,"c":65.3933049282,"v":386595.1744726477,"t":1716321600}
+{"o":65.3933049282,"h":66.3153161383,"l":64.4461789727,"c":65.5514593158,"v":369058.6566412507,"t":1716325200}
+{"o":65.5514593158,"h":65.8371216366,"l":63.4457922761,"c":64.2256986755,"v":405660.1286502724,"t":1716328800}
+{"o":64.2256986755,"h":65.0544776341,"l":64.0250781863,"c":64.6828725233,"v":344384.9076318898,"t":1716332400}
+{"o":64.6828725233,"h":65.4465213954,"l":63.6613917079,"c":64.3074750564,"v":351243.715431985,"t":1716336000}
+{"o":64.3074750564,"h":65.0270106323,"l":62.6608652598,"c":63.273878497,"v":338099.6482878208,"t":1716339600}
+{"o":63.273878497,"h":63.4037891257,"l":62.0378250905,"c":63.0668888761,"v":342922.6561547937,"t":1716343200}
+{"o":63.0668888761,"h":63.9535062879,"l":61.9923055002,"c":63.0803262355,"v":325083.2281622605,"t":1716346800}
+{"o":63.0803262355,"h":64.9850292799,"l":61.9026986076,"c":64.1352891379,"v":355325.0639770628,"t":1716350400}
+{"o":64.1352891379,"h":66.5516272585,"l":63.1394799839,"c":64.9646008959,"v":427388.725782146,"t":1716354000}
+{"o":64.9646008959,"h":65.6235778236,"l":63.2844299271,"c":63.9176955648,"v":388970.2212380069,"t":1716357600}
+{"o":63.9176955648,"h":64.1725582109,"l":61.1478104389,"c":61.5407307428,"v":301035.4190294881,"t":1716361200}
+{"o":61.5407307428,"h":63.5951426176,"l":61.0576830282,"c":63.1518874906,"v":347903.3789735784,"t":1716364800}
+{"o":63.1518874906,"h":64.3238149951,"l":62.3636401961,"c":64.0985344437,"v":297554.2197361643,"t":1716368400}
+{"o":64.0985344437,"h":64.7320711331,"l":62.2085565026,"c":62.5619256729,"v":336097.0720986923,"t":1716372000}
+{"o":62.5619256729,"h":63.1483247732,"l":60.9232313701,"c":61.9972257857,"v":356560.1520797267,"t":1716375600}
+{"o":61.9972257857,"h":63.6401443146,"l":59.4641076834,"c":62.5006325825,"v":529777.0189227889,"t":1716379200}
+{"o":62.5006325825,"h":63.9262971767,"l":60.0720598529,"c":61.16504946,"v":484280.9675976069,"t":1716382800}
+{"o":61.16504946,"h":62.804619788,"l":55.811243387,"c":57.0953889928,"v":656292.65919248,"t":1716386400}
+{"o":57.0953889928,"h":58.1587104569,"l":54.9944611149,"c":56.2576425032,"v":700095.6157977789,"t":1716390000}
+{"o":56.2576425032,"h":60.2272295768,"l":55.6858199023,"c":59.1408667467,"v":681042.1990263803,"t":1716393600}
+{"o":59.1408667467,"h":60.4906246504,"l":57.6748888714,"c":58.4851687973,"v":600077.7599164568,"t":1716397200}
+{"o":58.4851687973,"h":60.6921736239,"l":57.2388732081,"c":58.9918810901,"v":526584.6669711387,"t":1716400800}
+{"o":58.9918810901,"h":59.2129466118,"l":57.4909371527,"c":58.0604770429,"v":468587.0939943814,"t":1716404400}
+{"o":58.0604770429,"h":59.2772635216,"l":57.0322873603,"c":58.1133819066,"v":473909.059966632,"t":1716408000}
+{"o":58.1133819066,"h":59.5792320337,"l":56.9385167105,"c":58.3640215609,"v":479359.1128172513,"t":1716411600}
+{"o":58.3640215609,"h":60.3475496017,"l":57.3757332316,"c":58.9211930222,"v":414863.9032044084,"t":1716415200}
+{"o":58.9211930222,"h":60.4453684021,"l":57.9005418562,"c":58.2910749073,"v":358781.1638799353,"t":1716418800}
+{"o":58.2910749073,"h":60.573649166,"l":58.0404617113,"c":59.9765376567,"v":350604.672984353,"t":1716422400}
+{"o":59.9765376567,"h":61.2878207449,"l":59.3603311617,"c":60.3077051872,"v":386982.4970174234,"t":1716426000}
+{"o":60.3077051872,"h":60.8125421157,"l":59.1279752099,"c":59.683160812,"v":340656.4782539421,"t":1716429600}
+{"o":59.683160812,"h":60.6926355966,"l":59.1591255979,"c":59.6927662721,"v":392761.0961551233,"t":1716433200}
+{"o":59.6927662721,"h":60.5468127262,"l":59.0060425272,"c":59.3953715303,"v":323755.6262204893,"t":1716436800}
+{"o":59.3953715303,"h":60.0143152117,"l":58.1828904633,"c":58.7097386579,"v":307601.9398809675,"t":1716440400}
+{"o":58.7097386579,"h":59.7926542751,"l":58.3119371767,"c":59.1269314102,"v":303713.5595483453,"t":1716444000}
+{"o":59.1269314102,"h":60.0340376474,"l":58.3591542885,"c":59.1266590754,"v":317063.5648286647,"t":1716447600}
+{"o":59.1266590754,"h":59.3373715938,"l":57.94289262,"c":58.8204182615,"v":296908.2504812145,"t":1716451200}
+{"o":58.8204182615,"h":59.2717053699,"l":57.597943875,"c":58.5820750269,"v":324259.8891505212,"t":1716454800}
+{"o":58.5820750269,"h":60.0155775113,"l":56.8404748226,"c":58.6979886,"v":396228.6987832622,"t":1716458400}
+{"o":58.6979886,"h":59.4867300469,"l":57.8687699151,"c":58.6836635303,"v":419208.8825975849,"t":1716462000}
+{"o":58.6836635303,"h":62.3358826436,"l":57.2470739001,"c":59.3240085728,"v":595915.9867038344,"t":1716465600}
+{"o":59.3240085728,"h":62.3918102982,"l":57.5448889859,"c":60.1474030693,"v":688074.4522152361,"t":1716469200}
+{"o":60.1474030693,"h":60.5961065668,"l":58.6795889235,"c":59.2299330332,"v":486192.7078881633,"t":1716472800}
+{"o":59.2299330332,"h":60.7810500563,"l":58.3484045393,"c":59.6193214583,"v":450197.2602326812,"t":1716476400}
+{"o":59.6193214583,"h":60.2893424707,"l":59.0618780408,"c":59.602232536,"v":393992.8075519465,"t":1716480000}
+{"o":59.602232536,"h":61.2401214297,"l":59.0921494675,"c":60.0104051318,"v":413487.9188794078,"t":1716483600}
+{"o":60.0104051318,"h":61.1921763124,"l":59.1332576303,"c":60.2455704228,"v":557431.0014899084,"t":1716487200}
+{"o":60.2455704228,"h":61.6606420226,"l":59.5395551983,"c":60.7437590359,"v":411475.9831185204,"t":1716490800}
+{"o":60.7437590359,"h":63.9544259758,"l":58.137393152,"c":60.7519536847,"v":782140.7074976986,"t":1716494400}
+{"o":60.7519536847,"h":64.7547021175,"l":57.5672491067,"c":61.3126746806,"v":1118124.2736751228,"t":1716498000}
+{"o":61.3126746806,"h":62.862461386,"l":60.1492995863,"c":60.9206308761,"v":478361.5354804356,"t":1716501600}
+{"o":60.9206308761,"h":61.4455247154,"l":59.4917675601,"c":60.2141986862,"v":404846.300976364,"t":1716505200}
+{"o":60.2141986862,"h":61.1461406434,"l":59.1965521399,"c":60.2343668173,"v":388196.3290979881,"t":1716508800}
+{"o":60.2343668173,"h":60.7822711904,"l":59.6735800005,"c":60.1527747571,"v":298368.9633445304,"t":1716512400}
+{"o":60.1527747571,"h":61.26372586,"l":59.4677340634,"c":60.3612248053,"v":345367.5066163332,"t":1716516000}
+{"o":60.3612248053,"h":60.9707214652,"l":59.6509551394,"c":60.2535619875,"v":375569.0268410437,"t":1716519600}
+{"o":60.2535619875,"h":60.532464361,"l":58.6747910876,"c":59.3076130019,"v":301050.0924212675,"t":1716523200}
+{"o":59.3076130019,"h":60.2741713708,"l":58.217756877,"c":59.1588591296,"v":405096.7630535034,"t":1716526800}
+{"o":59.1588591296,"h":61.3197189895,"l":58.5403161909,"c":60.6963311549,"v":458335.8839233631,"t":1716530400}
+{"o":60.6963311549,"h":61.526117935,"l":59.6342914214,"c":60.152720728,"v":382622.5136673945,"t":1716534000}
+{"o":60.152720728,"h":61.0075447504,"l":58.5172606747,"c":59.8344538639,"v":440885.3547653617,"t":1716537600}
+{"o":59.8344538639,"h":60.6905244435,"l":59.1641278774,"c":59.7879591265,"v":352661.9006076584,"t":1716541200}
+{"o":59.7879591265,"h":60.0145281079,"l":59.0569866965,"c":59.5161736489,"v":332336.1516392031,"t":1716544800}
+{"o":59.5161736489,"h":60.0313277543,"l":58.9334267966,"c":59.4954121687,"v":325116.3713873636,"t":1716548400}
+{"o":59.4954121687,"h":60.5798672042,"l":58.7963345065,"c":59.5381848269,"v":350758.085651524,"t":1716552000}
+{"o":59.5381848269,"h":59.8543167558,"l":58.0892901886,"c":59.1854923807,"v":510826.8409185617,"t":1716555600}
+{"o":59.1854923807,"h":60.6610901655,"l":57.4772313129,"c":58.8420377767,"v":545041.9043266146,"t":1716559200}
+{"o":58.8420377767,"h":59.9293117533,"l":57.7685969018,"c":59.1698581067,"v":630276.8197984954,"t":1716562800}
+{"o":59.1698581067,"h":60.0289409916,"l":58.0276326977,"c":59.2532009298,"v":434906.5884190891,"t":1716566400}
+{"o":59.2532009298,"h":60.5352621199,"l":57.9502842361,"c":59.2113243373,"v":424539.6670905934,"t":1716570000}
+{"o":59.2113243373,"h":59.9513675104,"l":58.3892681836,"c":58.7170965763,"v":436229.8087433896,"t":1716573600}
+{"o":58.7170965763,"h":59.0970955898,"l":57.83557157,"c":58.3720121583,"v":391158.9398545232,"t":1716577200}
+{"o":58.3720121583,"h":59.1490146277,"l":57.9386934604,"c":58.6617307973,"v":370729.8575406834,"t":1716580800}
+{"o":58.6617307973,"h":59.1413172477,"l":58.0487666743,"c":58.4726803874,"v":360078.8295496327,"t":1716584400}
+{"o":58.4726803874,"h":58.7778762951,"l":57.9192481156,"c":58.3582603567,"v":300549.6253772685,"t":1716588000}
+{"o":58.3582603567,"h":58.847824636,"l":57.8587499308,"c":58.4703889096,"v":319308.0346702327,"t":1716591600}
+{"o":58.4703889096,"h":58.7622116965,"l":57.370951569,"c":58.0998522174,"v":359278.7146812548,"t":1716595200}
+{"o":58.0998522174,"h":59.239710782,"l":57.7361297284,"c":58.6049306066,"v":439540.033131408,"t":1716598800}
+{"o":58.6049306066,"h":59.2851793745,"l":57.9100734624,"c":58.5581133333,"v":385784.276628872,"t":1716602400}
+{"o":58.5581133333,"h":59.4327933653,"l":58.0588676992,"c":59.2235864813,"v":358255.97151039,"t":1716606000}
+{"o":59.2235864813,"h":59.5433670602,"l":58.5669738466,"c":59.2333419368,"v":358521.9094599205,"t":1716609600}
+{"o":59.2333419368,"h":59.4610495844,"l":58.5193055223,"c":58.8377896825,"v":330555.5123244604,"t":1716613200}
+{"o":58.8377896825,"h":59.3779733237,"l":58.2933311715,"c":58.7419487338,"v":303743.2861394083,"t":1716616800}
+{"o":58.7419487338,"h":59.3518085865,"l":56.9679662283,"c":57.3597487228,"v":340453.4871467232,"t":1716620400}
+{"o":57.3597487228,"h":57.9893483202,"l":56.0926438137,"c":56.738090143,"v":349307.9705240307,"t":1716624000}
+{"o":56.738090143,"h":57.1494033344,"l":54.5213158879,"c":55.3495324246,"v":362709.9453949195,"t":1716627600}
+{"o":55.3495324246,"h":56.5016020307,"l":54.8684634304,"c":55.9866682,"v":307781.4518041518,"t":1716631200}
+{"o":55.9866682,"h":56.3182603538,"l":54.4680488176,"c":55.6722649939,"v":289300.1337118573,"t":1716634800}
+{"o":55.6722649939,"h":56.704104645,"l":55.1369727028,"c":56.0121279907,"v":309703.1451540214,"t":1716638400}
+{"o":56.0121279907,"h":57.2701266363,"l":55.1941446482,"c":56.6748743185,"v":412776.1119037274,"t":1716642000}
+{"o":56.6748743185,"h":57.4992276355,"l":56.221143972,"c":56.9872855499,"v":314967.4942058125,"t":1716645600}
+{"o":56.9872855499,"h":57.1965507673,"l":56.0010891048,"c":56.6570405108,"v":358115.0200300355,"t":1716649200}
+{"o":56.6570405108,"h":57.1118495248,"l":56.0865335247,"c":56.4472994255,"v":329606.6002426443,"t":1716652800}
+{"o":56.4472994255,"h":56.7537274492,"l":55.5994335166,"c":55.8813610807,"v":333482.1969321315,"t":1716656400}
+{"o":55.8813610807,"h":56.3160485146,"l":54.9452064249,"c":55.3784100238,"v":337596.6427271495,"t":1716660000}
+{"o":55.3784100238,"h":55.6568559737,"l":54.7130894758,"c":54.9508863027,"v":402796.7717860515,"t":1716663600}
+{"o":54.9508863027,"h":55.532028669,"l":54.3387998903,"c":54.8203352046,"v":334563.861305237,"t":1716667200}
+{"o":54.8203352046,"h":55.215615979,"l":54.3267051139,"c":54.8901263586,"v":295928.6308404664,"t":1716670800}
+{"o":54.8901263586,"h":55.5952136436,"l":54.7616702778,"c":55.2416751806,"v":289689.1533415564,"t":1716674400}
+{"o":55.2416751806,"h":55.5005354405,"l":54.1494098423,"c":54.3680604608,"v":420423.1518473694,"t":1716678000}
+{"o":54.3680604608,"h":54.4170796205,"l":51.8367184136,"c":51.9065729436,"v":451240.7016293777,"t":1716681600}
+{"o":51.9065729436,"h":53.3153108472,"l":51.2337394882,"c":51.8378227349,"v":464922.8187338266,"t":1716685200}
+{"o":51.8378227349,"h":52.969110174,"l":50.6401587548,"c":52.199287974,"v":479387.0922518968,"t":1716688800}
+{"o":52.199287974,"h":53.4930820732,"l":51.6108771902,"c":53.0574298716,"v":387579.5451102858,"t":1716692400}
+{"o":53.0574298716,"h":53.862670581,"l":52.6532566043,"c":53.4803691281,"v":316338.0669430862,"t":1716696000}
+{"o":53.4803691281,"h":54.2590477042,"l":52.6846179107,"c":53.435411252,"v":300620.7290750647,"t":1716699600}
+{"o":53.435411252,"h":54.3240059701,"l":52.9165270942,"c":53.8476252103,"v":265192.1390714669,"t":1716703200}
+{"o":53.8476252103,"h":54.7095708852,"l":52.9528221199,"c":53.7417098111,"v":337464.8577485479,"t":1716706800}
+{"o":53.7417098111,"h":55.2830723362,"l":52.9326162603,"c":53.7335349068,"v":380417.9205843866,"t":1716710400}
+{"o":53.7335349068,"h":55.004051723,"l":52.4845875269,"c":54.0065960355,"v":384941.4349545882,"t":1716714000}
+{"o":54.0065960355,"h":54.5985370831,"l":53.483681352,"c":54.2867909758,"v":310313.4195246393,"t":1716717600}
+{"o":54.2867909758,"h":54.5413142938,"l":53.429953757,"c":53.6998632186,"v":322647.3001166646,"t":1716721200}
+{"o":53.6998632186,"h":54.4782074023,"l":53.1774437188,"c":54.0575749762,"v":345235.3571972029,"t":1716724800}
+{"o":54.0575749762,"h":54.6509765247,"l":53.3759575469,"c":54.2297837774,"v":303517.041142194,"t":1716728400}
+{"o":54.2297837774,"h":54.7534009449,"l":53.5150945958,"c":54.1952455661,"v":474481.2932680181,"t":1716732000}
+{"o":54.1952455661,"h":55.8111785701,"l":53.0478469627,"c":54.4930806209,"v":474285.3195642623,"t":1716735600}
+{"o":54.4930806209,"h":55.2669179161,"l":54.0958071701,"c":54.4928450694,"v":428340.066516288,"t":1716739200}
+{"o":54.4928450694,"h":55.0769792247,"l":53.9834252478,"c":54.5353819026,"v":390100.1381489409,"t":1716742800}
+{"o":54.5353819026,"h":55.0885006439,"l":54.15908582,"c":54.6569890935,"v":479113.8661335017,"t":1716746400}
+{"o":54.6569890935,"h":55.1352327071,"l":54.278162003,"c":54.8029155257,"v":444940.052724136,"t":1716750000}
+{"o":54.8029155257,"h":55.3303945438,"l":54.3924677467,"c":55.0160354162,"v":483375.5763864859,"t":1716753600}
+{"o":55.0160354162,"h":55.9413633573,"l":54.2611859422,"c":54.9979768994,"v":646349.8273933697,"t":1716757200}
+{"o":54.9979768994,"h":55.6268840365,"l":54.4474641304,"c":55.1480807978,"v":804977.0958574087,"t":1716760800}
+{"o":55.1480807978,"h":55.8071614016,"l":54.5508360805,"c":55.3661767178,"v":535486.3248076272,"t":1716764400}
+{"o":55.3661767178,"h":56.4857488997,"l":53.826989681,"c":54.7409305074,"v":462658.4998381141,"t":1716768000}
+{"o":54.7409305074,"h":55.3751551397,"l":53.6979981223,"c":54.327777382,"v":422429.2792348369,"t":1716771600}
+{"o":54.327777382,"h":54.7659501709,"l":53.4598326386,"c":54.1440461852,"v":482255.1956029687,"t":1716775200}
+{"o":54.1440461852,"h":55.3853916275,"l":53.6263670812,"c":54.9170601589,"v":389775.8399532757,"t":1716778800}
+{"o":54.9170601589,"h":55.6888732812,"l":54.6938622187,"c":55.1033257152,"v":468116.8527806049,"t":1716782400}
+{"o":55.1033257152,"h":55.9654664171,"l":54.4594113418,"c":55.1236516997,"v":408504.7333576517,"t":1716786000}
+{"o":55.1236516997,"h":55.6023453804,"l":54.116186487,"c":54.6745552333,"v":379185.4957553837,"t":1716789600}
+{"o":54.6745552333,"h":55.0117382253,"l":52.9606436521,"c":53.4941519107,"v":363069.2008403222,"t":1716793200}
+{"o":53.4941519107,"h":53.8613086327,"l":51.7100422731,"c":52.4345295507,"v":400262.1756530204,"t":1716796800}
+{"o":52.4345295507,"h":53.5286207175,"l":51.5844923746,"c":52.0138420054,"v":379538.3175423137,"t":1716800400}
+{"o":52.0138420054,"h":52.6835257603,"l":51.3189057602,"c":51.7880800912,"v":385735.2427008951,"t":1716804000}
+{"o":51.7880800912,"h":53.4655538087,"l":51.633518647,"c":52.7175074732,"v":404305.5005227072,"t":1716807600}
+{"o":52.7175074732,"h":53.2035456898,"l":51.5146338553,"c":51.633425641,"v":443174.4916148812,"t":1716811200}
+{"o":51.633425641,"h":52.3508069799,"l":50.0539153399,"c":50.6732647081,"v":617009.9857116106,"t":1716814800}
+{"o":50.6732647081,"h":51.8135380187,"l":49.9572407375,"c":51.1853023333,"v":725979.31196291,"t":1716818400}
+{"o":51.1853023333,"h":52.5505391604,"l":50.6709522751,"c":51.7033172248,"v":642450.7138251553,"t":1716822000}
+{"o":51.7033172248,"h":52.753234546,"l":50.6530756355,"c":52.2791708069,"v":878847.0567323739,"t":1716825600}
+{"o":52.2791708069,"h":52.6224168187,"l":51.4306248374,"c":51.9038350551,"v":764077.5854058147,"t":1716829200}
+{"o":51.9038350551,"h":52.3973135638,"l":51.0739498243,"c":51.73139,"v":552068.9050556952,"t":1716832800}
+{"o":51.73139,"h":52.6780375469,"l":50.0399812954,"c":51.650560003,"v":625247.8931347585,"t":1716836400}
+{"o":51.650560003,"h":52.4804362762,"l":50.3738309927,"c":51.1563461817,"v":544407.4734440402,"t":1716840000}
+{"o":51.1563461817,"h":51.5873301817,"l":49.9406205712,"c":50.4128352237,"v":405051.2124466087,"t":1716843600}
+{"o":50.4128352237,"h":50.8996692432,"l":49.2254228044,"c":49.9096824878,"v":514944.7745227813,"t":1716847200}
+{"o":49.9096824878,"h":50.8966726162,"l":49.0415280402,"c":50.0275298171,"v":443699.471327353,"t":1716850800}
+{"o":50.0275298171,"h":51.3594144099,"l":49.3940781715,"c":50.6010025,"v":543973.3092351152,"t":1716854400}
+{"o":50.6010025,"h":52.216362949,"l":48.9157895654,"c":50.9891900548,"v":581521.5503827685,"t":1716858000}
+{"o":50.9891900548,"h":52.4641446468,"l":49.1421568935,"c":50.2614691567,"v":595654.1276157729,"t":1716861600}
+{"o":50.2614691567,"h":52.0160143476,"l":49.0960552107,"c":50.5918740214,"v":414485.1485403343,"t":1716865200}
+{"o":50.5918740214,"h":52.976416405,"l":49.8206732179,"c":51.7143279401,"v":438146.3950587866,"t":1716868800}
+{"o":51.7143279401,"h":52.4111036675,"l":50.1751502755,"c":50.7973683054,"v":363159.0159614558,"t":1716872400}
+{"o":50.7973683054,"h":51.5490599077,"l":50.0424200192,"c":51.2461135158,"v":325264.7462858079,"t":1716876000}
+{"o":51.2461135158,"h":51.729206518,"l":50.608524223,"c":51.3025544575,"v":332157.0188325117,"t":1716879600}
+{"o":51.3025544575,"h":52.0661029137,"l":48.153125321,"c":48.8253647752,"v":461849.7012363618,"t":1716883200}
+{"o":48.8253647752,"h":49.311782905,"l":46.3704464453,"c":46.8446625346,"v":417990.827382557,"t":1716886800}
+{"o":46.8446625346,"h":47.652066656,"l":44.7973829569,"c":45.4017466226,"v":504771.3019811813,"t":1716890400}
+{"o":45.4017466226,"h":48.0644602692,"l":44.8400375066,"c":46.2056714862,"v":486866.689814307,"t":1716894000}
+{"o":46.2056714862,"h":47.3002621525,"l":45.4605543986,"c":46.5326256669,"v":541761.4298237904,"t":1716897600}
+{"o":46.5326256669,"h":47.6473046221,"l":44.1555463573,"c":45.8690029925,"v":787314.5328258504,"t":1716901200}
+{"o":45.8690029925,"h":47.681863263,"l":44.3195451972,"c":46.1723281914,"v":799108.8207008693,"t":1716904800}
+{"o":46.1723281914,"h":47.7546313195,"l":45.1534981456,"c":46.1083272607,"v":726830.8736425427,"t":1716908400}
+{"o":46.1083272607,"h":47.7033444244,"l":45.1369956125,"c":46.7116263299,"v":614441.9829120445,"t":1716912000}
+{"o":46.7116263299,"h":47.3204929599,"l":45.3705903533,"c":45.99581008,"v":517202.9580254268,"t":1716915600}
+{"o":45.99581008,"h":46.7500729508,"l":45.04787961,"c":46.1952417596,"v":570069.8187788189,"t":1716919200}
+{"o":46.1952417596,"h":47.1390752477,"l":44.7647087304,"c":45.89579348,"v":552263.9351882556,"t":1716922800}
+{"o":45.89579348,"h":46.58488552,"l":45.3720750625,"c":45.8489710888,"v":480031.9473064487,"t":1716926400}
+{"o":45.8489710888,"h":46.2745000102,"l":45.4170332825,"c":45.62328621,"v":466444.8621646862,"t":1716930000}
+{"o":45.62328621,"h":46.0895018436,"l":44.9709090388,"c":45.4035031646,"v":636626.9433093424,"t":1716933600}
+{"o":45.4035031646,"h":45.8681933998,"l":44.2783908212,"c":44.688867914,"v":494367.679787388,"t":1716937200}
+{"o":44.688867914,"h":45.7931645261,"l":44.2899241279,"c":45.3417195562,"v":724745.8347194399,"t":1716940800}
+{"o":45.3417195562,"h":45.7500403029,"l":44.6254558119,"c":45.2925371577,"v":578953.1381059369,"t":1716944400}
+{"o":45.2925371577,"h":45.8778635483,"l":43.5931559994,"c":44.3341174818,"v":579668.906313007,"t":1716948000}
+{"o":44.3341174818,"h":45.3772879247,"l":41.6853070718,"c":42.8757420202,"v":686058.3080379176,"t":1716951600}
+{"o":42.8757420202,"h":43.7177010674,"l":42.1327956031,"c":43.1878698921,"v":570126.7865579466,"t":1716955200}
+{"o":43.1878698921,"h":44.003241046,"l":42.8241794491,"c":43.4923992886,"v":478384.3623732379,"t":1716958800}
+{"o":43.4923992886,"h":44.2660964001,"l":42.8961897565,"c":43.6693183459,"v":477165.1210577654,"t":1716962400}
+{"o":43.6693183459,"h":44.8428164455,"l":43.0381863889,"c":43.9835778595,"v":540876.3881763527,"t":1716966000}
+{"o":43.9835778595,"h":45.2884108521,"l":43.1897327355,"c":44.1107833159,"v":588716.0706654944,"t":1716969600}
+{"o":44.1107833159,"h":45.9091022379,"l":43.313631596,"c":44.8658115604,"v":465124.5464971043,"t":1716973200}
+{"o":44.8658115604,"h":45.3102766608,"l":43.1842844759,"c":43.7872369212,"v":403271.0832375563,"t":1716976800}
+{"o":43.7872369212,"h":44.7226419063,"l":42.9731321685,"c":44.1453798333,"v":378567.7357695451,"t":1716980400}
+{"o":44.1453798333,"h":45.2212409623,"l":43.7181033079,"c":44.8342871722,"v":504363.8146249764,"t":1716984000}
+{"o":44.8342871722,"h":45.6658479394,"l":43.8015776062,"c":44.7170476551,"v":656077.7165502956,"t":1716987600}
+{"o":44.7170476551,"h":45.2774554567,"l":42.7957488201,"c":43.7920337253,"v":683867.51810726,"t":1716991200}
+{"o":43.7920337253,"h":44.6608990765,"l":43.4211591997,"c":44.1112540517,"v":542816.3179197045,"t":1716994800}
+{"o":44.1112540517,"h":45.8993534597,"l":42.7390190269,"c":43.7965015381,"v":717032.637340873,"t":1716998400}
+{"o":43.7965015381,"h":44.9980146753,"l":42.5839392256,"c":44.2378696216,"v":661280.8442138484,"t":1717002000}
+{"o":44.2378696216,"h":45.1734829534,"l":43.3883770794,"c":44.4386689322,"v":585897.136549382,"t":1717005600}
+{"o":44.4386689322,"h":45.1150049245,"l":43.5253069481,"c":44.5070513498,"v":474921.676583337,"t":1717009200}
+{"o":44.5070513498,"h":45.0767043527,"l":44.0180472547,"c":44.4863642852,"v":464708.9788414778,"t":1717012800}
+{"o":44.4863642852,"h":45.0335052671,"l":43.6298138505,"c":44.0792927396,"v":579621.7069885532,"t":1717016400}
+{"o":44.0792927396,"h":45.2774273833,"l":43.8902094086,"c":45.0324764428,"v":460477.3651413263,"t":1717020000}
+{"o":45.0324764428,"h":46.2657414201,"l":44.6012451207,"c":45.7910265174,"v":459946.7324209263,"t":1717023600}
+{"o":45.7910265174,"h":46.0827971536,"l":44.3062946524,"c":44.7831203631,"v":642228.2921264534,"t":1717027200}
+{"o":44.7831203631,"h":46.0237302905,"l":44.4143714,"c":45.4317739472,"v":567268.8679397671,"t":1717030800}
+{"o":45.4317739472,"h":46.110467278,"l":44.2884547675,"c":45.131016392,"v":416028.1633942823,"t":1717034400}
+{"o":45.131016392,"h":45.7981209143,"l":44.7327760375,"c":45.4108575,"v":339013.6842303451,"t":1717038000}
+{"o":45.4108575,"h":46.1636928594,"l":44.5070522965,"c":45.2007987809,"v":347220.1065239969,"t":1717041600}
+{"o":45.2007987809,"h":45.9948029833,"l":44.1723067331,"c":45.4170577271,"v":374382.6241597364,"t":1717045200}
+{"o":45.4170577271,"h":47.5502405494,"l":44.7034818329,"c":46.7633338457,"v":548315.2014698004,"t":1717048800}
+{"o":46.7633338457,"h":48.9530357745,"l":46.023658646,"c":48.3561754302,"v":552030.1273639337,"t":1717052400}
+{"o":48.3561754302,"h":49.5849500045,"l":47.4598538824,"c":48.080248828,"v":476385.3988829487,"t":1717056000}
+{"o":48.080248828,"h":48.9551344772,"l":47.7555566602,"c":48.5352523614,"v":350535.6505337653,"t":1717059600}
+{"o":48.5352523614,"h":49.5642217107,"l":47.512616198,"c":48.1614910635,"v":397870.8443032852,"t":1717063200}
+{"o":48.1614910635,"h":49.231194076,"l":47.7826595377,"c":48.8590133903,"v":373766.4402412153,"t":1717066800}
+{"o":48.8590133903,"h":50.8826364374,"l":47.6064376387,"c":48.1292816538,"v":402419.8087822672,"t":1717070400}
+{"o":48.1292816538,"h":48.9335665424,"l":47.084171022,"c":47.7244356526,"v":506581.4239534184,"t":1717074000}
+{"o":47.7244356526,"h":49.1578791934,"l":47.5443628219,"c":48.495373234,"v":499571.655607031,"t":1717077600}
+{"o":48.495373234,"h":49.6368613382,"l":48.0372258743,"c":48.7188409777,"v":487096.1472631437,"t":1717081200}
+{"o":48.7188409777,"h":49.2255776364,"l":47.7825035314,"c":48.3577878521,"v":539754.3171135589,"t":1717084800}
+{"o":48.3577878521,"h":49.5230646573,"l":46.5864986473,"c":48.2473581384,"v":536636.1681515732,"t":1717088400}
+{"o":48.2473581384,"h":49.1047394731,"l":47.8196819007,"c":48.4627349333,"v":472059.3728005576,"t":1717092000}
+{"o":48.4627349333,"h":49.5560923039,"l":47.2429526291,"c":48.637362,"v":463154.999444203,"t":1717095600}
+{"o":48.637362,"h":50.1220103853,"l":47.7171187287,"c":49.2810929574,"v":551543.5011942424,"t":1717099200}
+{"o":49.2810929574,"h":50.7315444347,"l":48.5018803337,"c":49.2028301783,"v":688725.6760591296,"t":1717102800}
+{"o":49.2028301783,"h":49.7696016279,"l":48.866340466,"c":49.5216201315,"v":513619.4215890687,"t":1717106400}
+{"o":49.5216201315,"h":50.1082581303,"l":49.3252595797,"c":49.6058333181,"v":444941.3674398527,"t":1717110000}
+{"o":49.6058333181,"h":50.0690141284,"l":48.654598444,"c":49.0646115459,"v":433285.0906440957,"t":1717113600}
+{"o":49.0646115459,"h":49.7483804437,"l":48.2242805262,"c":49.2149972981,"v":354981.4369034944,"t":1717117200}
+{"o":49.2149972981,"h":49.7878674465,"l":48.6948707264,"c":49.082059554,"v":333599.0021749467,"t":1717120800}
+{"o":49.082059554,"h":49.670258156,"l":48.7653630974,"c":49.137493293,"v":299637.7372481023,"t":1717124400}
+{"o":49.137493293,"h":49.6546552549,"l":48.7008259132,"c":49.2784245763,"v":319798.718380475,"t":1717128000}
+{"o":49.2784245763,"h":50.4693734916,"l":48.6365189103,"c":49.0109861823,"v":377761.0561334004,"t":1717131600}
+{"o":49.0109861823,"h":49.2400726048,"l":47.8040884643,"c":48.6552099872,"v":283531.8795868108,"t":1717135200}
+{"o":48.6552099872,"h":49.6220555357,"l":48.4945805922,"c":48.9848569366,"v":258240.3128705029,"t":1717138800}
+{"o":48.9848569366,"h":49.2906517278,"l":48.2519126301,"c":48.4608167038,"v":268927.4861207698,"t":1717142400}
+{"o":48.4608167038,"h":49.0176584708,"l":47.93135442,"c":48.3552815061,"v":443222.7171733516,"t":1717146000}
+{"o":48.3552815061,"h":49.0375536637,"l":47.6304626355,"c":48.7767069977,"v":319674.3991582179,"t":1717149600}
+{"o":48.7767069977,"h":49.4943026439,"l":48.5029011758,"c":49.306672348,"v":320850.1142117006,"t":1717153200}
+{"o":49.306672348,"h":50.3885501723,"l":47.4640212296,"c":48.7864325652,"v":517505.0524229971,"t":1717156800}
+{"o":48.7864325652,"h":49.131564303,"l":47.0679264554,"c":47.9430092857,"v":487930.1706213247,"t":1717160400}
+{"o":47.9430092857,"h":49.546413933,"l":47.2657279964,"c":48.8072169414,"v":634313.0549206227,"t":1717164000}
+{"o":48.8072169414,"h":51.1343334873,"l":48.0620803041,"c":50.4263929115,"v":483517.6975166055,"t":1717167600}
+{"o":50.4263929115,"h":52.1695296014,"l":49.6613601338,"c":50.2682392,"v":588336.1059926741,"t":1717171200}
+{"o":50.2682392,"h":51.0628142581,"l":49.8742551588,"c":50.5766572835,"v":392348.394815911,"t":1717174800}
+{"o":50.5766572835,"h":51.2588143823,"l":50.2802270488,"c":50.5306566117,"v":341433.6502177633,"t":1717178400}
+{"o":50.5306566117,"h":51.0184170338,"l":49.3811604633,"c":49.9577108669,"v":399747.0478593303,"t":1717182000}
+{"o":49.9577108669,"h":50.4214726081,"l":49.3569961253,"c":49.8887002052,"v":416800.7516183474,"t":1717185600}
+{"o":49.8887002052,"h":50.4484948885,"l":49.7222089792,"c":50.125304727,"v":402638.0078147276,"t":1717189200}
+{"o":50.125304727,"h":50.2703763601,"l":49.4542617151,"c":49.6924819353,"v":317007.1512909143,"t":1717192800}
+{"o":49.6924819353,"h":50.4757693667,"l":49.3141504066,"c":50.1086117826,"v":388296.2799840823,"t":1717196400}
+{"o":50.1086117826,"h":51.1629341705,"l":49.8453797506,"c":51.0584354168,"v":379700.9160300826,"t":1717200000}
+{"o":51.0584354168,"h":51.188892403,"l":50.0600235975,"c":50.4034796609,"v":341883.5457760004,"t":1717203600}
+{"o":50.4034796609,"h":50.8702929466,"l":49.7700338034,"c":50.1029360764,"v":316333.9339301481,"t":1717207200}
+{"o":50.1029360764,"h":50.5484920619,"l":49.8366866798,"c":50.043658174,"v":299235.5768574549,"t":1717210800}
+{"o":50.043658174,"h":50.4811994871,"l":49.2626130362,"c":49.855635,"v":311489.5283976072,"t":1717214400}
+{"o":49.855635,"h":50.2882316692,"l":49.5873099295,"c":50.0496174024,"v":313092.5579566528,"t":1717218000}
+{"o":50.0496174024,"h":50.2049558908,"l":49.4315166401,"c":49.5729324206,"v":292523.5580578779,"t":1717221600}
+{"o":49.5729324206,"h":49.8147752483,"l":49.196525126,"c":49.4545539124,"v":299595.681308733,"t":1717225200}
+{"o":49.4545539124,"h":49.8040870748,"l":48.651839443,"c":49.0694014224,"v":300160.9789945339,"t":1717228800}
+{"o":49.0694014224,"h":49.7796018223,"l":48.9644610637,"c":49.4711171821,"v":273210.8442297212,"t":1717232400}
+{"o":49.4711171821,"h":50.0479043045,"l":49.1793713053,"c":49.8828735736,"v":244550.634710077,"t":1717236000}
+{"o":49.8828735736,"h":50.3103796719,"l":49.464297371,"c":50.0908631949,"v":268823.7911723626,"t":1717239600}
+{"o":50.0908631949,"h":50.305786338,"l":49.2866079049,"c":49.6341960733,"v":245933.9192164887,"t":1717243200}
+{"o":49.6341960733,"h":50.2480880894,"l":48.8185335746,"c":49.4090516812,"v":324093.2965878564,"t":1717246800}
+{"o":49.4090516812,"h":49.6759201698,"l":48.4246195223,"c":48.6118136971,"v":519405.0005172889,"t":1717250400}
+{"o":48.6118136971,"h":49.2323232714,"l":48.4850000842,"c":48.9935917011,"v":405388.5566629814,"t":1717254000}
+{"o":48.9935917011,"h":49.7120608265,"l":48.7367908855,"c":49.4032,"v":374247.0382224679,"t":1717257600}
+{"o":49.4032,"h":49.9305601047,"l":49.2409826149,"c":49.5953287798,"v":391403.6952867469,"t":1717261200}
+{"o":49.5953287798,"h":50.2581330864,"l":49.4823155842,"c":50.0465241083,"v":389064.405875512,"t":1717264800}
+{"o":50.0465241083,"h":50.1219158583,"l":48.9822121108,"c":49.3381074515,"v":469799.3521991915,"t":1717268400}
+{"o":49.3381074515,"h":49.5016593845,"l":48.6505871012,"c":49.2298567421,"v":426843.9863103579,"t":1717272000}
+{"o":49.2298567421,"h":49.7883282731,"l":49.0278205101,"c":49.6190940903,"v":441371.3228989667,"t":1717275600}
+{"o":49.6190940903,"h":50.0322656354,"l":49.4186051855,"c":49.8860381228,"v":401930.8881886487,"t":1717279200}
+{"o":49.8860381228,"h":51.2118797204,"l":49.4349503129,"c":50.7378071169,"v":416759.4533875772,"t":1717282800}
+{"o":50.7378071169,"h":50.981427542,"l":50.005999526,"c":50.3435094721,"v":333194.0541607232,"t":1717286400}
+{"o":50.3435094721,"h":50.8833932647,"l":49.8776214969,"c":50.4553101644,"v":426618.5365620387,"t":1717290000}
+{"o":50.4553101644,"h":52.0692605363,"l":50.0604792186,"c":51.2045588874,"v":467145.9670046358,"t":1717293600}
+{"o":51.2045588874,"h":52.2491929018,"l":51.014521947,"c":51.7370445248,"v":399208.4091696605,"t":1717297200}
+{"o":51.7370445248,"h":52.4355590358,"l":51.2794838671,"c":51.4415287889,"v":344714.2184453392,"t":1717300800}
+{"o":51.4415287889,"h":51.7547157471,"l":51.0403218082,"c":51.4465346389,"v":283611.6201311241,"t":1717304400}
+{"o":51.4465346389,"h":51.8452493967,"l":50.9562601184,"c":51.160866744,"v":291298.6492993078,"t":1717308000}
+{"o":51.160866744,"h":51.887922652,"l":50.6424585115,"c":51.2742697987,"v":323597.5054657824,"t":1717311600}
+{"o":51.2742697987,"h":51.5053389761,"l":50.7382827484,"c":51.1794301935,"v":249761.2970018518,"t":1717315200}
+{"o":51.1794301935,"h":52.0193277054,"l":50.7527496828,"c":51.0342363381,"v":315851.52344294,"t":1717318800}
+{"o":51.0342363381,"h":51.4272911368,"l":50.3443046006,"c":50.7041831032,"v":258167.129785316,"t":1717322400}
+{"o":50.7041831032,"h":51.4136083773,"l":49.5925006808,"c":50.4320785891,"v":307612.9173192701,"t":1717326000}
+{"o":50.4320785891,"h":51.1244667991,"l":49.829186965,"c":50.6405167662,"v":307156.9753788867,"t":1717329600}
+{"o":50.6405167662,"h":51.2092229419,"l":50.0813040753,"c":50.4058539222,"v":300100.8353424394,"t":1717333200}
+{"o":50.4058539222,"h":50.7253328079,"l":49.0817066049,"c":49.7314139612,"v":434316.9496748771,"t":1717336800}
+{"o":49.7314139612,"h":50.1615879109,"l":49.1071896129,"c":49.5559059541,"v":505215.0257516516,"t":1717340400}
+{"o":49.5559059541,"h":50.4592009733,"l":49.1163554198,"c":50.0984670054,"v":452344.6610434594,"t":1717344000}
+{"o":50.0984670054,"h":52.7493144713,"l":49.2169777845,"c":51.9399653609,"v":470888.4794855536,"t":1717347600}
+{"o":51.9399653609,"h":52.6655829661,"l":50.7915246535,"c":51.6724313466,"v":541097.5184860176,"t":1717351200}
+{"o":51.6724313466,"h":52.2568878239,"l":50.8400635274,"c":51.2599132801,"v":425511.2331402377,"t":1717354800}
+{"o":51.2599132801,"h":52.4267862596,"l":50.6369180931,"c":51.5631042347,"v":427249.8397509778,"t":1717358400}
+{"o":51.5631042347,"h":51.7924483118,"l":50.8972285715,"c":51.0826670586,"v":599897.2490057164,"t":1717362000}
+{"o":51.0826670586,"h":51.4471213787,"l":50.3918837598,"c":50.8250258505,"v":410476.374473982,"t":1717365600}
+{"o":50.8250258505,"h":51.2262079806,"l":50.5883500309,"c":50.9768184593,"v":348847.4902370573,"t":1717369200}
+{"o":50.9768184593,"h":51.542472789,"l":50.1507902942,"c":50.7043954784,"v":767653.3715931363,"t":1717372800}
+{"o":50.7043954784,"h":52.0039565037,"l":49.8038303915,"c":50.5246005628,"v":690241.7082569071,"t":1717376400}
+{"o":50.5246005628,"h":51.2474983106,"l":50.1758693026,"c":50.9085947166,"v":442529.0861215239,"t":1717380000}
+{"o":50.9085947166,"h":51.9929657062,"l":50.5228475295,"c":51.3173704599,"v":415105.627191045,"t":1717383600}
+{"o":51.3173704599,"h":53.4417409553,"l":50.9777291852,"c":52.9908,"v":456775.9731995396,"t":1717387200}
+{"o":52.9908,"h":53.5162014764,"l":51.4615438225,"c":52.0173419763,"v":437125.5161000013,"t":1717390800}
+{"o":52.0173419763,"h":52.653524322,"l":49.1524455009,"c":50.0252682321,"v":429066.9935292059,"t":1717394400}
+{"o":50.0252682321,"h":50.3175432494,"l":48.3548844213,"c":48.6683741097,"v":393245.1740097224,"t":1717398000}
+{"o":48.6683741097,"h":49.4883799901,"l":47.9356571027,"c":48.6082641027,"v":431340.5256820207,"t":1717401600}
+{"o":48.6082641027,"h":49.5176210835,"l":47.9316790102,"c":48.3681765828,"v":340037.3250447389,"t":1717405200}
+{"o":48.3681765828,"h":48.7556189579,"l":47.6083813157,"c":48.1338411169,"v":373070.1952257201,"t":1717408800}
+{"o":48.1338411169,"h":48.5838761549,"l":47.088552123,"c":47.782905,"v":371553.3883444267,"t":1717412400}
+{"o":47.782905,"h":48.7934253998,"l":47.426920322,"c":48.1387871954,"v":436518.6259663201,"t":1717416000}
+{"o":48.1387871954,"h":49.4110760364,"l":47.24069221,"c":49.1150443237,"v":571068.6343963665,"t":1717419600}
+{"o":49.1150443237,"h":50.8348038208,"l":47.9279978205,"c":49.4676566667,"v":690643.6352480756,"t":1717423200}
+{"o":49.4676566667,"h":50.0172520577,"l":48.5238035247,"c":49.1004283437,"v":637487.5190998313,"t":1717426800}
+{"o":49.1004283437,"h":49.929751652,"l":48.7022621036,"c":49.1331529181,"v":492997.0549781322,"t":1717430400}
+{"o":49.1331529181,"h":49.8105548838,"l":47.9350766331,"c":48.4091346283,"v":514183.4278307747,"t":1717434000}
+{"o":48.4091346283,"h":49.0297159416,"l":47.9657747809,"c":48.5142096272,"v":447822.0723426009,"t":1717437600}
+{"o":48.5142096272,"h":49.1734556727,"l":47.9561889988,"c":48.6246221426,"v":517487.6531235682,"t":1717441200}
+{"o":78.1819942616,"h":80.0881843834,"l":74.7695267857,"c":78.1819942616,"v":576831.4452435754,"t":1710244800}
+{"o":78.1819942616,"h":79.2398509033,"l":74.5269310049,"c":77.9130218781,"v":585215.9898516474,"t":1710248400}
+{"o":77.9130218781,"h":80.254038671,"l":75.6536250046,"c":77.6049898046,"v":711903.8501160954,"t":1710252000}
+{"o":77.6049898046,"h":79.6581894322,"l":72.8446620097,"c":75.1345101849,"v":808291.7255525037,"t":1710255600}
+{"o":75.1345101849,"h":79.4863131351,"l":71.8603216493,"c":76.4410634479,"v":894796.4497715706,"t":1710259200}
+{"o":76.4410634479,"h":83.9726192791,"l":56.0626264158,"c":76.5449087454,"v":1311738.036547024,"t":1710262800}
+{"o":76.5449087454,"h":79.2026064502,"l":75.0665349586,"c":77.2777027456,"v":587396.0187453832,"t":1710266400}
+{"o":77.2777027456,"h":79.8362470625,"l":72.2841170461,"c":75.6253193024,"v":463689.6904060871,"t":1710270000}
+{"o":75.6253193024,"h":76.2873931507,"l":69.8230070957,"c":70.5162825196,"v":667559.618862602,"t":1710273600}
+{"o":70.5162825196,"h":73.0166297696,"l":69.4736493711,"c":72.173488463,"v":480155.9150995055,"t":1710277200}
+{"o":72.173488463,"h":73.228821764,"l":70.1571624762,"c":71.5332091368,"v":433795.7917132039,"t":1710280800}
+{"o":71.5332091368,"h":73.6530864028,"l":66.6339934496,"c":69.6497604788,"v":437282.6539389849,"t":1710284400}
+{"o":69.6497604788,"h":71.625277894,"l":65.3569169729,"c":68.3862065221,"v":490010.8515577398,"t":1710288000}
+{"o":68.3862065221,"h":70.3476808391,"l":66.7172765544,"c":69.0576489516,"v":552198.3318538432,"t":1710291600}
+{"o":69.0576489516,"h":70.1023109464,"l":67.8493955537,"c":68.8154394813,"v":357506.2448080452,"t":1710295200}
+{"o":68.8154394813,"h":69.7228833147,"l":66.2728790534,"c":67.7773126485,"v":356321.7499047002,"t":1710298800}
+{"o":67.7773126485,"h":68.7066381588,"l":63.9012422051,"c":64.6693217539,"v":338411.2143263583,"t":1710302400}
+{"o":64.6693217539,"h":67.8625328799,"l":63.9617001478,"c":66.9618813497,"v":575339.2269290753,"t":1710306000}
+{"o":66.9618813497,"h":67.9984741223,"l":64.6653900411,"c":67.5253959101,"v":268233.2712793064,"t":1710309600}
+{"o":67.5253959101,"h":68.2682336921,"l":63.0692708464,"c":64.4750385522,"v":343992.9368358728,"t":1710313200}
+{"o":64.4750385522,"h":67.0051017885,"l":63.8093796074,"c":65.7295833496,"v":370096.3206471722,"t":1710316800}
+{"o":65.7295833496,"h":67.5508184725,"l":63.2569905634,"c":66.864860168,"v":295902.7739445415,"t":1710320400}
+{"o":66.864860168,"h":69.6382623572,"l":66.0219073039,"c":68.7197632119,"v":324416.8039224151,"t":1710324000}
+{"o":68.7197632119,"h":69.9902050003,"l":67.061790373,"c":68.8782107299,"v":346400.3957249392,"t":1710327600}
+{"o":68.8782107299,"h":70.3665500637,"l":62.4441412528,"c":66.1557710708,"v":444178.9061251834,"t":1710331200}
+{"o":66.1557710708,"h":70.2706258883,"l":64.655355095,"c":67.9848101858,"v":520815.1772395439,"t":1710334800}
+{"o":67.9848101858,"h":70.5596996351,"l":65.3212861997,"c":67.4689058471,"v":567139.1723865643,"t":1710338400}
+{"o":67.4689058471,"h":70.1692241897,"l":62.6167758675,"c":65.1767261847,"v":795906.7907654608,"t":1710342000}
+{"o":65.1767261847,"h":65.6126557289,"l":58.4503192817,"c":60.4421307182,"v":745094.4603243,"t":1710345600}
+{"o":60.4421307182,"h":62.9965329531,"l":59.2816238856,"c":61.2929439786,"v":679688.7543085123,"t":1710349200}
+{"o":61.2929439786,"h":62.8361655697,"l":59.0462766546,"c":61.2103574644,"v":636650.7291766945,"t":1710352800}
+{"o":61.2103574644,"h":62.3593995708,"l":59.9320880463,"c":61.8696625507,"v":523182.3048665748,"t":1710356400}
+{"o":61.8696625507,"h":63.9600380295,"l":58.5891973131,"c":61.3936089478,"v":515883.0131310647,"t":1710360000}
+{"o":61.3936089478,"h":64.7802476442,"l":57.663289269,"c":60.8730210157,"v":687667.6542300456,"t":1710363600}
+{"o":60.8730210157,"h":63.1544682376,"l":58.1771469341,"c":61.2908174282,"v":690764.6221530021,"t":1710367200}
+{"o":61.2908174282,"h":62.9912763475,"l":60.2507039213,"c":62.0980841611,"v":511260.9756710138,"t":1710370800}
+{"o":62.0980841611,"h":64.2033464813,"l":59.3021905937,"c":61.6222238749,"v":658453.1287319491,"t":1710374400}
+{"o":61.6222238749,"h":63.0814037423,"l":57.4602377775,"c":58.5753974545,"v":653943.7588887117,"t":1710378000}
+{"o":58.5753974545,"h":60.2046511605,"l":51.5141174932,"c":57.1295115777,"v":629596.5419333003,"t":1710381600}
+{"o":57.1295115777,"h":60.0859243545,"l":56.3106348767,"c":57.6391087488,"v":605251.711557645,"t":1710385200}
+{"o":57.6391087488,"h":59.2664640902,"l":56.6792853769,"c":58.5234907068,"v":484141.3927305382,"t":1710388800}
+{"o":58.5234907068,"h":59.5709429678,"l":55.5055496931,"c":56.2836765399,"v":513217.9880899508,"t":1710392400}
+{"o":56.2836765399,"h":57.7260496831,"l":50.9022920674,"c":52.484795,"v":527958.7071710653,"t":1710396000}
+{"o":52.484795,"h":55.7042525414,"l":51.0750849522,"c":54.4093200505,"v":509588.1959115748,"t":1710399600}
+{"o":54.4093200505,"h":54.7912682266,"l":51.0736624173,"c":52.4833867412,"v":518407.2566206808,"t":1710403200}
+{"o":52.4833867412,"h":55.3633208921,"l":50.1655910357,"c":51.8197259593,"v":677946.8436213429,"t":1710406800}
+{"o":51.8197259593,"h":54.0703569602,"l":48.1981178951,"c":53.3605759287,"v":740483.6547850412,"t":1710410400}
+{"o":53.3605759287,"h":56.1466670545,"l":51.5205241682,"c":53.3685335442,"v":670932.0269080495,"t":1710414000}
+{"o":53.3685335442,"h":54.0397062139,"l":50.7067701955,"c":52.253668787,"v":623651.3904310714,"t":1710417600}
+{"o":52.253668787,"h":57.5503849909,"l":48.3006814177,"c":53.8339775962,"v":923608.6340091126,"t":1710421200}
+{"o":53.8339775962,"h":55.7015262948,"l":50.2383792827,"c":51.9595769253,"v":942148.8872367739,"t":1710424800}
+{"o":51.9595769253,"h":54.9679537349,"l":49.2854057616,"c":50.7361806479,"v":1115801.2472163432,"t":1710428400}
+{"o":50.7361806479,"h":55.4040128849,"l":47.2563277449,"c":50.3431169035,"v":1086616.4173447411,"t":1710432000}
+{"o":50.3431169035,"h":53.326330311,"l":48.669909504,"c":50.8394828376,"v":796983.8786758976,"t":1710435600}
+{"o":50.8394828376,"h":54.2604043999,"l":48.6371298167,"c":51.7337325228,"v":836894.8168180292,"t":1710439200}
+{"o":51.7337325228,"h":56.5755224482,"l":48.3872250734,"c":50.7136818342,"v":1159190.3490875922,"t":1710442800}
+{"o":50.7136818342,"h":53.0425568926,"l":48.825469048,"c":52.1191027717,"v":731077.5022154675,"t":1710446400}
+{"o":52.1191027717,"h":54.9056612605,"l":51.7256431698,"c":54.5655795582,"v":572212.2952224625,"t":1710450000}
+{"o":54.5655795582,"h":56.2937895536,"l":52.123362311,"c":54.9630167659,"v":722860.4354238115,"t":1710453600}
+{"o":54.9630167659,"h":57.0881098868,"l":53.3187528927,"c":55.9269612351,"v":678287.3176929227,"t":1710457200}
+{"o":55.9269612351,"h":57.1040838301,"l":53.636073814,"c":55.7475844444,"v":750346.2511375337,"t":1710460800}
+{"o":55.7475844444,"h":57.7215896159,"l":51.95689233,"c":53.6478605291,"v":947727.0353153372,"t":1710464400}
+{"o":53.6478605291,"h":59.0911707391,"l":49.5868021676,"c":55.1385429041,"v":1235718.7734081619,"t":1710468000}
+{"o":55.1385429041,"h":59.741156676,"l":48.7282807855,"c":51.6763337304,"v":1555558.949822363,"t":1710471600}
+{"o":51.6763337304,"h":55.6852220849,"l":49.2084373165,"c":53.4896096153,"v":1234046.6366234801,"t":1710475200}
+{"o":53.4896096153,"h":56.9732387478,"l":51.1578549921,"c":55.1680939713,"v":1062481.2092934276,"t":1710478800}
+{"o":55.1680939713,"h":58.432109876,"l":51.5465396286,"c":54.669876849,"v":1063076.5206620323,"t":1710482400}
+{"o":54.669876849,"h":56.6406644465,"l":52.3881371342,"c":55.1387172894,"v":782077.3198151514,"t":1710486000}
+{"o":55.1387172894,"h":63.8643334172,"l":52.2811383239,"c":59.708823768,"v":1282539.6801984503,"t":1710489600}
+{"o":59.708823768,"h":63.7326779596,"l":54.24649723,"c":57.5614377042,"v":1661394.2274254053,"t":1710493200}
+{"o":57.5614377042,"h":60.9094203142,"l":56.2696782792,"c":59.7528485744,"v":1023700.1454514032,"t":1710496800}
+{"o":59.7528485744,"h":62.8668207333,"l":57.6880281892,"c":61.7970322964,"v":1015091.9113312308,"t":1710500400}
+{"o":61.7970322964,"h":64.5207319648,"l":58.5709405258,"c":60.5744856795,"v":1076331.7205563788,"t":1710504000}
+{"o":60.5744856795,"h":65.5024530196,"l":55.6453993514,"c":59.4074995894,"v":1263109.4234717391,"t":1710507600}
+{"o":59.4074995894,"h":63.4468610701,"l":57.8428441513,"c":61.0179269631,"v":1239439.4516119978,"t":1710511200}
+{"o":61.0179269631,"h":64.6478174446,"l":59.6215206787,"c":62.8235303353,"v":1441675.4993229024,"t":1710514800}
+{"o":62.8235303353,"h":65.1201503423,"l":61.0349319586,"c":63.8839828461,"v":1434364.1502245907,"t":1710518400}
+{"o":63.8839828461,"h":65.5973266569,"l":62.0623480114,"c":64.2634770381,"v":966830.1726899781,"t":1710522000}
+{"o":64.2634770381,"h":66.740029986,"l":59.4949320425,"c":61.6354958971,"v":1064248.1377553514,"t":1710525600}
+{"o":61.6354958971,"h":64.6419639915,"l":57.780753478,"c":61.8172231058,"v":1089933.2709853114,"t":1710529200}
+{"o":61.8172231058,"h":67.0275961838,"l":59.1571790978,"c":63.9860753818,"v":1187167.1266332027,"t":1710532800}
+{"o":63.9860753818,"h":65.024373933,"l":62.0309978653,"c":63.8048192113,"v":682832.7330347263,"t":1710536400}
+{"o":63.8048192113,"h":67.5524333953,"l":62.9469284454,"c":65.4226143368,"v":658036.3233385812,"t":1710540000}
+{"o":65.4226143368,"h":67.0836833554,"l":63.8391548661,"c":65.3264071052,"v":793198.3836350087,"t":1710543600}
+{"o":65.3264071052,"h":66.2746211689,"l":61.5605520813,"c":64.4417457592,"v":756328.9526505619,"t":1710547200}
+{"o":64.4417457592,"h":67.3827875284,"l":63.4107061768,"c":65.2862091219,"v":865407.3192427534,"t":1710550800}
+{"o":65.2862091219,"h":70.4878574764,"l":64.4665654982,"c":69.3105225,"v":838872.4948848005,"t":1710554400}
+{"o":69.3105225,"h":72.407159411,"l":67.3534070652,"c":68.8150792311,"v":1120986.4416221743,"t":1710558000}
+{"o":68.8150792311,"h":72.5230873086,"l":67.7501116645,"c":71.5562597141,"v":1041493.5013303141,"t":1710561600}
+{"o":71.5562597141,"h":80.3432440922,"l":70.2826232954,"c":74.9760681938,"v":1351933.7329305103,"t":1710565200}
+{"o":74.9760681938,"h":75.4334720693,"l":71.5961792239,"c":73.3899416368,"v":959295.5506303959,"t":1710568800}
+{"o":73.3899416368,"h":77.6718821274,"l":72.3244082952,"c":74.0612210783,"v":1026620.6261418845,"t":1710572400}
+{"o":74.0612210783,"h":75.3179705189,"l":72.077738563,"c":73.8268109341,"v":712614.4777704858,"t":1710576000}
+{"o":73.8268109341,"h":77.4276408434,"l":73.3337531213,"c":76.9518139269,"v":1072791.4804636911,"t":1710579600}
+{"o":76.9518139269,"h":79.6978323545,"l":72.4086142478,"c":73.7365261871,"v":1254375.4837577387,"t":1710583200}
+{"o":73.7365261871,"h":76.6466842236,"l":69.2907327599,"c":74.3195529757,"v":1516020.0318176763,"t":1710586800}
+{"o":74.3195529757,"h":78.2118410528,"l":72.072251758,"c":75.5478311275,"v":1464470.777413466,"t":1710590400}
+{"o":75.5478311275,"h":80.834203312,"l":73.9537010897,"c":78.0376173703,"v":1204559.2236896909,"t":1710594000}
+{"o":78.0376173703,"h":80.0323843913,"l":74.5475244307,"c":76.2955476188,"v":1286319.857225846,"t":1710597600}
+{"o":76.2955476188,"h":80.7618508937,"l":73.7643800555,"c":76.6293388013,"v":1188344.6121583204,"t":1710601200}
+{"o":76.6293388013,"h":78.2611978873,"l":73.6679387114,"c":75.1535995721,"v":1290178.2944459256,"t":1710604800}
+{"o":75.1535995721,"h":82.632640085,"l":71.5014830432,"c":80.1873647261,"v":1527790.3718531013,"t":1710608400}
+{"o":80.1873647261,"h":88.1050255638,"l":74.1174955119,"c":81.4325738136,"v":1666440.4399746852,"t":1710612000}
+{"o":81.4325738136,"h":86.6975568428,"l":74.9239170061,"c":82.6257296783,"v":1057492.0411915472,"t":1710615600}
+{"o":82.6257296783,"h":85.8633362879,"l":77.8702355413,"c":82.3435988593,"v":906296.813194226,"t":1710619200}
+{"o":82.3435988593,"h":92.4955255211,"l":78.7495567272,"c":84.5010052124,"v":993699.0925024832,"t":1710622800}
+{"o":84.5010052124,"h":87.9188559669,"l":79.3448087435,"c":83.9052340038,"v":874612.3985286055,"t":1710626400}
+{"o":83.9052340038,"h":92.7687275406,"l":79.1655501178,"c":81.9952924094,"v":1159998.7584841934,"t":1710630000}
+{"o":81.9952924094,"h":87.2820134117,"l":79.1684494407,"c":83.6845255891,"v":991775.4983417386,"t":1710633600}
+{"o":83.6845255891,"h":85.7999484488,"l":77.745456031,"c":79.9950097805,"v":720744.0128839369,"t":1710637200}
+{"o":79.9950097805,"h":82.4770000294,"l":77.4847402026,"c":79.401348297,"v":786132.5688652333,"t":1710640800}
+{"o":79.401348297,"h":81.7179322613,"l":77.0045148334,"c":78.7938799538,"v":901127.640598295,"t":1710644400}
+{"o":78.7938799538,"h":81.5645728276,"l":76.7458346212,"c":79.6489731027,"v":984940.7523112305,"t":1710648000}
+{"o":79.6489731027,"h":82.3421769791,"l":76.3329385155,"c":81.4861690174,"v":1345594.5233993202,"t":1710651600}
+{"o":81.4861690174,"h":85.7773083198,"l":78.2223789744,"c":82.193807203,"v":1801971.3644683107,"t":1710655200}
+{"o":82.193807203,"h":85.295773126,"l":78.3147638991,"c":80.4960261283,"v":1805657.1571022091,"t":1710658800}
+{"o":80.4960261283,"h":83.9140844641,"l":75.7575964752,"c":79.5264007282,"v":1228661.1813016022,"t":1710662400}
+{"o":79.5264007282,"h":80.7163082119,"l":77.4910664867,"c":79.3615368607,"v":909777.918145014,"t":1710666000}
+{"o":79.3615368607,"h":82.9384629794,"l":71.3900348735,"c":75.2054259556,"v":962500.706418558,"t":1710669600}
+{"o":75.2054259556,"h":75.4675840966,"l":70.5400102625,"c":74.0940804632,"v":870649.0126360357,"t":1710673200}
+{"o":74.0940804632,"h":82.2141564476,"l":72.5435140658,"c":79.286914487,"v":1261674.9492819633,"t":1710676800}
+{"o":79.286914487,"h":81.0612024788,"l":76.449631773,"c":78.6825058249,"v":981556.9286590923,"t":1710680400}
+{"o":78.6825058249,"h":80.7858264279,"l":77.0597412055,"c":78.7739807289,"v":898104.6493982773,"t":1710684000}
+{"o":78.7739807289,"h":81.6786786174,"l":73.7797693866,"c":76.5822895787,"v":839305.2712214023,"t":1710687600}
+{"o":76.5822895787,"h":78.6781202236,"l":74.0942427299,"c":75.8320405498,"v":768975.6131966382,"t":1710691200}
+{"o":75.8320405498,"h":77.7664481088,"l":68.1607250905,"c":69.9919869493,"v":692371.5649790858,"t":1710694800}
+{"o":69.9919869493,"h":72.3428049075,"l":63.0047304417,"c":67.1617022222,"v":812166.5985191189,"t":1710698400}
+{"o":67.1617022222,"h":68.429400849,"l":64.5819705858,"c":65.549283319,"v":601916.4549758784,"t":1710702000}
+{"o":65.549283319,"h":67.5749276693,"l":62.904976527,"c":66.3088611645,"v":668063.1550127338,"t":1710705600}
+{"o":66.3088611645,"h":67.2647830007,"l":62.056284379,"c":63.0155848037,"v":609476.3294992066,"t":1710709200}
+{"o":63.0155848037,"h":68.2882932105,"l":62.4186421535,"c":66.9557581277,"v":816189.8079290998,"t":1710712800}
+{"o":66.9557581277,"h":69.310815171,"l":64.3498728778,"c":66.213383583,"v":1073172.8427689029,"t":1710716400}
+{"o":66.213383583,"h":69.6589449001,"l":62.6217085039,"c":67.4062568875,"v":789788.1639312732,"t":1710720000}
+{"o":67.4062568875,"h":69.5956734656,"l":63.7197563084,"c":66.5890878786,"v":712322.3843982281,"t":1710723600}
+{"o":66.5890878786,"h":68.6828126746,"l":64.0122156025,"c":67.5375323815,"v":650388.5291081815,"t":1710727200}
+{"o":67.5375323815,"h":68.9604015125,"l":65.2313921027,"c":67.348313095,"v":796900.0810189919,"t":1710730800}
+{"o":67.348313095,"h":70.1857263148,"l":66.0160911922,"c":67.842125217,"v":721043.1352079588,"t":1710734400}
+{"o":67.842125217,"h":70.5399144092,"l":67.0342006973,"c":69.1710004031,"v":679368.6329557714,"t":1710738000}
+{"o":69.1710004031,"h":71.8330304202,"l":67.9410066141,"c":70.6852108871,"v":553093.5556524626,"t":1710741600}
+{"o":70.6852108871,"h":71.7150203331,"l":67.5731112516,"c":70.7116156649,"v":1387473.1868946529,"t":1710745200}
+{"o":70.7116156649,"h":74.7028016574,"l":69.1449740228,"c":73.2621434855,"v":2462795.5334035805,"t":1710748800}
+{"o":73.2621434855,"h":81.8337775737,"l":71.8936670322,"c":80.324018385,"v":2974229.0219793753,"t":1710752400}
+{"o":80.324018385,"h":85.0350651948,"l":65.4703600722,"c":67.7750639852,"v":3669253.7085433099,"t":1710756000}
+{"o":67.7750639852,"h":68.5754388356,"l":62.5121239365,"c":63.5237699233,"v":2479465.568923383,"t":1710759600}
+{"o":63.5237699233,"h":66.1062669367,"l":62.3415301552,"c":64.8368265728,"v":1764218.4759631867,"t":1710763200}
+{"o":64.8368265728,"h":69.7967335315,"l":61.9402801427,"c":66.3810436327,"v":1833384.7410095187,"t":1710766800}
+{"o":66.3810436327,"h":79.9124672549,"l":64.2378874955,"c":71.4415751148,"v":1573011.7073878238,"t":1710770400}
+{"o":71.4415751148,"h":75.9485390568,"l":64.8247480589,"c":72.0674377776,"v":1325990.7262531882,"t":1710774000}
+{"o":72.0674377776,"h":84.826387375,"l":66.0589949106,"c":73.4053694492,"v":1403785.0268847116,"t":1710777600}
+{"o":73.4053694492,"h":77.6206529816,"l":71.0852960852,"c":73.5227931122,"v":1418415.627074166,"t":1710781200}
+{"o":73.5227931122,"h":75.8238535,"l":70.7610351927,"c":73.5862148703,"v":852048.6275664879,"t":1710784800}
+{"o":73.5862148703,"h":76.5566078995,"l":72.6046697299,"c":74.400423877,"v":711070.3127070972,"t":1710788400}
+{"o":74.400423877,"h":76.2670482579,"l":71.9733091821,"c":74.6763357842,"v":642338.8635003632,"t":1710792000}
+{"o":74.6763357842,"h":76.8015430874,"l":71.2192966914,"c":74.9504617615,"v":786127.9845504642,"t":1710795600}
+{"o":74.9504617615,"h":81.1332504524,"l":72.830983555,"c":78.1388823432,"v":1366820.6260094563,"t":1710799200}
+{"o":78.1388823432,"h":80.2966622589,"l":74.4312204367,"c":77.0821842656,"v":1126042.7845711182,"t":1710802800}
+{"o":77.0821842656,"h":83.8559918306,"l":73.6909341526,"c":80.5663967585,"v":1528959.5097281646,"t":1710806400}
+{"o":80.5663967585,"h":84.798033364,"l":76.1382012119,"c":80.0899863094,"v":2070014.4052499866,"t":1710810000}
+{"o":80.0899863094,"h":84.1921607469,"l":75.4005185002,"c":79.0247536686,"v":1313385.5681587197,"t":1710813600}
+{"o":79.0247536686,"h":82.5786075099,"l":75.1043416649,"c":78.5776046363,"v":1253867.5274014361,"t":1710817200}
+{"o":78.5776046363,"h":84.716364526,"l":77.2920827054,"c":82.9179507665,"v":1929075.9734468099,"t":1710820800}
+{"o":82.9179507665,"h":86.4151856098,"l":79.487181127,"c":83.3143729487,"v":2283445.2220813427,"t":1710824400}
+{"o":83.3143729487,"h":85.7387500191,"l":78.8257028009,"c":83.8086242701,"v":1406898.6414693482,"t":1710828000}
+{"o":83.8086242701,"h":88.5372161309,"l":74.267148756,"c":78.1510792967,"v":1567829.3909320389,"t":1710831600}
+{"o":78.1510792967,"h":84.2815569895,"l":71.2436535682,"c":78.9059127454,"v":1353468.0081256733,"t":1710835200}
+{"o":78.9059127454,"h":83.6588363421,"l":71.051585963,"c":74.8020814223,"v":1317696.0389970355,"t":1710838800}
+{"o":74.8020814223,"h":78.2589496403,"l":71.2369767678,"c":74.4118381222,"v":995781.1085462508,"t":1710842400}
+{"o":74.4118381222,"h":79.7053080935,"l":70.1686267109,"c":73.4074315365,"v":1237519.6412636382,"t":1710846000}
+{"o":73.4074315365,"h":79.1645275698,"l":69.0984124944,"c":74.840790269,"v":1210239.7661357392,"t":1710849600}
+{"o":74.840790269,"h":76.5039311409,"l":71.2734780216,"c":74.0427367653,"v":917942.3820741206,"t":1710853200}
+{"o":74.0427367653,"h":78.0822595137,"l":71.0140977642,"c":72.92517115,"v":845336.1690586904,"t":1710856800}
+{"o":72.92517115,"h":76.5162208155,"l":65.2012643858,"c":68.6719575348,"v":1034016.498378701,"t":1710860400}
+{"o":68.6719575348,"h":73.5906465322,"l":66.9429546132,"c":70.2977245685,"v":1154417.7925811517,"t":1710864000}
+{"o":70.2977245685,"h":72.2933532016,"l":66.4204694342,"c":70.5531161071,"v":954030.1212898537,"t":1710867600}
+{"o":70.5531161071,"h":72.1396020625,"l":68.4582016124,"c":70.7662858083,"v":653937.9874887414,"t":1710871200}
+{"o":70.7662858083,"h":74.7629730253,"l":69.6022555453,"c":72.2765916096,"v":725209.1584181702,"t":1710874800}
+{"o":72.2765916096,"h":77.3242564,"l":68.8660832962,"c":74.0867519431,"v":899256.1277369519,"t":1710878400}
+{"o":74.0867519431,"h":76.2481975276,"l":71.5839221749,"c":73.8606259636,"v":747858.9533629199,"t":1710882000}
+{"o":73.8606259636,"h":78.6487586339,"l":69.3812439831,"c":75.7332957544,"v":1598058.2464201266,"t":1710885600}
+{"o":75.7332957544,"h":80.6823487836,"l":68.989817041,"c":73.4714144854,"v":1241209.4523673123,"t":1710889200}
+{"o":73.4714144854,"h":77.3021219385,"l":71.23245024,"c":74.2116002893,"v":1185689.1852417237,"t":1710892800}
+{"o":74.2116002893,"h":79.9104290485,"l":71.5426373941,"c":77.1163141554,"v":968334.4587191873,"t":1710896400}
+{"o":77.1163141554,"h":79.3220742797,"l":72.6992158559,"c":75.2145647342,"v":625893.617910036,"t":1710900000}
+{"o":75.2145647342,"h":79.5324713067,"l":71.9171064277,"c":75.9441423787,"v":803172.9128041513,"t":1710903600}
+{"o":75.9441423787,"h":81.8015136557,"l":72.919707111,"c":79.3585100862,"v":877472.3805270307,"t":1710907200}
+{"o":79.3585100862,"h":87.4589609248,"l":75.5633598022,"c":82.0868119017,"v":925689.8755736776,"t":1710910800}
+{"o":82.0868119017,"h":84.2969722662,"l":75.1948007227,"c":81.8681095897,"v":565027.5626793602,"t":1710914400}
+{"o":81.8681095897,"h":85.6964549376,"l":72.4135221818,"c":77.4032961133,"v":671382.2626461835,"t":1710918000}
+{"o":77.4032961133,"h":81.5023873244,"l":72.1141634981,"c":78.035914244,"v":576861.367322796,"t":1710921600}
+{"o":78.035914244,"h":79.1890041588,"l":75.804689582,"c":78.4277477162,"v":494217.4482786733,"t":1710925200}
+{"o":78.4277477162,"h":80.3026033629,"l":75.9217188798,"c":78.4836851559,"v":449790.9193428882,"t":1710928800}
+{"o":78.4836851559,"h":81.1476528111,"l":75.6534080391,"c":78.8970958288,"v":525412.3599486424,"t":1710932400}
+{"o":78.8970958288,"h":85.5780564821,"l":76.7586307234,"c":83.9359100085,"v":1070806.6872523478,"t":1710936000}
+{"o":83.9359100085,"h":86.1122815029,"l":81.4596886575,"c":82.6235938989,"v":1043835.8565544868,"t":1710939600}
+{"o":82.6235938989,"h":85.048884591,"l":77.8863069256,"c":79.4815607552,"v":804940.5321443353,"t":1710943200}
+{"o":79.4815607552,"h":84.0936158356,"l":76.6921997021,"c":80.817636804,"v":972157.3278797553,"t":1710946800}
+{"o":80.817636804,"h":85.8987937005,"l":77.6366365955,"c":78.8298866165,"v":1078545.9916118467,"t":1710950400}
+{"o":78.8298866165,"h":82.6796605179,"l":74.0652982832,"c":77.5346946156,"v":860643.0841028152,"t":1710954000}
+{"o":77.5346946156,"h":83.1141308778,"l":67.8245559254,"c":72.8961378281,"v":1221379.0409702186,"t":1710957600}
+{"o":72.8961378281,"h":75.0987238252,"l":66.0909225385,"c":70.9532094388,"v":1035951.762699952,"t":1710961200}
+{"o":70.9532094388,"h":74.6095531085,"l":66.013263322,"c":72.1644498246,"v":922724.2186482106,"t":1710964800}
+{"o":72.1644498246,"h":75.5106983507,"l":69.4791121488,"c":71.9374189797,"v":590161.6755350468,"t":1710968400}
+{"o":71.9374189797,"h":74.9549207935,"l":69.2279284099,"c":72.8224938357,"v":706037.4026352948,"t":1710972000}
+{"o":72.8224938357,"h":75.6974274965,"l":71.8863015866,"c":73.7053855858,"v":797969.2532725714,"t":1710975600}
+{"o":73.7053855858,"h":77.5246119217,"l":71.9609757442,"c":74.482894996,"v":917794.0782689636,"t":1710979200}
+{"o":74.482894996,"h":78.4257852578,"l":73.1997009843,"c":75.8920458807,"v":704193.4774520599,"t":1710982800}
+{"o":75.8920458807,"h":76.6663894153,"l":73.44257925,"c":74.6863958547,"v":589188.7009652738,"t":1710986400}
+{"o":74.6863958547,"h":79.7081291217,"l":72.8698861616,"c":77.2226921796,"v":679638.8389740695,"t":1710990000}
+{"o":77.2226921796,"h":80.218387869,"l":74.9802727357,"c":78.6299531973,"v":522435.0058877915,"t":1710993600}
+{"o":78.6299531973,"h":81.1385653768,"l":75.0472470091,"c":77.4211463058,"v":618028.016294899,"t":1710997200}
+{"o":77.4211463058,"h":79.2461522968,"l":75.1763470511,"c":77.7249679044,"v":1179938.8352654176,"t":1711000800}
+{"o":77.7249679044,"h":79.4397782463,"l":75.5563549863,"c":78.1322877163,"v":1197008.8964414552,"t":1711004400}
+{"o":78.1322877163,"h":79.6326849559,"l":75.0535998295,"c":76.616486804,"v":699246.4535000045,"t":1711008000}
+{"o":76.616486804,"h":79.5061663397,"l":74.9492579757,"c":77.3478246304,"v":582555.7585293668,"t":1711011600}
+{"o":77.3478246304,"h":80.1403246165,"l":76.5143803039,"c":78.2171330336,"v":866370.1985973275,"t":1711015200}
+{"o":78.2171330336,"h":80.314814506,"l":76.9597594592,"c":78.504609121,"v":775948.9346248016,"t":1711018800}
+{"o":78.504609121,"h":81.4490312375,"l":76.4738608436,"c":80.3221174378,"v":657709.0586729002,"t":1711022400}
+{"o":80.3221174378,"h":82.1136723029,"l":77.5152208324,"c":79.8689294228,"v":735565.0134502454,"t":1711026000}
+{"o":79.8689294228,"h":81.9759128163,"l":77.3080141597,"c":78.8326106008,"v":808342.8568629618,"t":1711029600}
+{"o":78.8326106008,"h":82.1679222531,"l":76.4446041802,"c":78.0696723738,"v":823977.1203419162,"t":1711033200}
+{"o":78.0696723738,"h":80.1101157542,"l":75.5384875176,"c":78.689121349,"v":697893.438267466,"t":1711036800}
+{"o":78.689121349,"h":82.5017330254,"l":74.937878148,"c":78.6429002364,"v":642705.2459028816,"t":1711040400}
+{"o":78.6429002364,"h":82.9989418367,"l":76.5457478424,"c":79.081722786,"v":697789.0557575841,"t":1711044000}
+{"o":79.081722786,"h":79.7395888394,"l":76.5184248634,"c":78.1971254985,"v":446912.7155667199,"t":1711047600}
+{"o":78.1971254985,"h":81.3436232754,"l":75.0072313175,"c":77.4057835919,"v":558566.7149272591,"t":1711051200}
+{"o":77.4057835919,"h":79.4806803269,"l":76.0216486741,"c":77.5444169111,"v":347387.7279962667,"t":1711054800}
+{"o":77.5444169111,"h":79.6363648678,"l":75.1571966593,"c":77.9039769312,"v":406436.4029910705,"t":1711058400}
+{"o":77.9039769312,"h":79.2076386998,"l":77.2157912457,"c":78.4803882305,"v":378941.5203208042,"t":1711062000}
+{"o":78.4803882305,"h":81.365772855,"l":76.2128102102,"c":78.6497856431,"v":682827.149699913,"t":1711065600}
+{"o":78.6497856431,"h":81.9029552716,"l":76.1217461881,"c":79.1445322488,"v":598353.163478712,"t":1711069200}
+{"o":79.1445322488,"h":80.4323932426,"l":77.4209344586,"c":78.3672545203,"v":542076.0707321601,"t":1711072800}
+{"o":78.3672545203,"h":80.3894175456,"l":74.7222721742,"c":76.5180089893,"v":613841.2944762419,"t":1711076400}
+{"o":76.5180089893,"h":78.184230284,"l":73.1487996929,"c":74.2655555097,"v":622497.2970592389,"t":1711080000}
+{"o":74.2655555097,"h":76.615737245,"l":71.3043715495,"c":73.7999325769,"v":527029.9927587898,"t":1711083600}
+{"o":73.7999325769,"h":74.9464520088,"l":72.3580941001,"c":73.8060208816,"v":562832.8621040612,"t":1711087200}
+{"o":73.8060208816,"h":76.0152230483,"l":72.6296769023,"c":75.3210815167,"v":470457.7723953145,"t":1711090800}
+{"o":75.3210815167,"h":76.8446222762,"l":72.2002839506,"c":75.1180140254,"v":410768.7465111128,"t":1711094400}
+{"o":75.1180140254,"h":76.2124413098,"l":73.7933365747,"c":75.1174427491,"v":398298.5409051873,"t":1711098000}
+{"o":75.1174427491,"h":77.0033613979,"l":73.7352184183,"c":75.6845191353,"v":539291.7081062258,"t":1711101600}
+{"o":75.6845191353,"h":78.6213123514,"l":74.1810716979,"c":76.5393894397,"v":638647.0698300665,"t":1711105200}
+{"o":76.5393894397,"h":78.9639920597,"l":75.2399001459,"c":77.5112137835,"v":623099.6242452684,"t":1711108800}
+{"o":77.5112137835,"h":81.0905020522,"l":75.100650256,"c":78.3037722849,"v":729670.8964002097,"t":1711112400}
+{"o":78.3037722849,"h":80.6832562699,"l":76.9836939366,"c":78.9846116534,"v":736295.6001494561,"t":1711116000}
+{"o":78.9846116534,"h":81.7223990125,"l":71.8935474144,"c":76.2083314088,"v":725847.3038488809,"t":1711119600}
+{"o":76.2083314088,"h":79.4848040252,"l":74.7419465672,"c":77.3491347557,"v":805404.132340492,"t":1711123200}
+{"o":77.3491347557,"h":78.691562786,"l":75.5260393278,"c":77.7142196718,"v":560973.789767233,"t":1711126800}
+{"o":77.7142196718,"h":78.9807638104,"l":75.2977607104,"c":77.4071116894,"v":463463.4601832938,"t":1711130400}
+{"o":77.4071116894,"h":79.6504095749,"l":75.6064635003,"c":77.106111611,"v":385960.9657288748,"t":1711134000}
+{"o":77.106111611,"h":79.3360574609,"l":75.7791507407,"c":77.6216076766,"v":422704.5711825365,"t":1711137600}
+{"o":77.6216076766,"h":79.7184979793,"l":76.1086954294,"c":78.3623484874,"v":570419.9576693604,"t":1711141200}
+{"o":78.3623484874,"h":80.7833980373,"l":77.0381772064,"c":79.6959341285,"v":406267.3564708353,"t":1711144800}
+{"o":79.6959341285,"h":81.9573844417,"l":76.0659961719,"c":78.4428442166,"v":452619.3735811998,"t":1711148400}
+{"o":78.4428442166,"h":80.3192127861,"l":77.7086388488,"c":79.5296803143,"v":389877.2594826409,"t":1711152000}
+{"o":79.5296803143,"h":81.6685900403,"l":76.4111362926,"c":78.1792611532,"v":474863.1385257517,"t":1711155600}
+{"o":78.1792611532,"h":81.9575219917,"l":77.0170598629,"c":80.199033022,"v":415830.3822189746,"t":1711159200}
+{"o":80.199033022,"h":82.0270865454,"l":77.9369270105,"c":79.6164749343,"v":442164.1988285932,"t":1711162800}
+{"o":79.6164749343,"h":80.5398583817,"l":78.4854328844,"c":79.3218369715,"v":348481.5701726404,"t":1711166400}
+{"o":79.3218369715,"h":80.4095834146,"l":76.877282053,"c":77.8133276099,"v":296112.832500594,"t":1711170000}
+{"o":77.8133276099,"h":79.0124089345,"l":75.5955152803,"c":76.8936667269,"v":335955.4091630667,"t":1711173600}
+{"o":76.8936667269,"h":78.6504824103,"l":74.3619733247,"c":77.2048041913,"v":378833.5164862087,"t":1711177200}
+{"o":77.2048041913,"h":79.2392463004,"l":75.2952947301,"c":77.5889582579,"v":355562.3962017356,"t":1711180800}
+{"o":77.5889582579,"h":78.8356694576,"l":75.3427405937,"c":76.9895741286,"v":293693.5455503369,"t":1711184400}
+{"o":76.9895741286,"h":78.4008650254,"l":74.7893978804,"c":77.3196682877,"v":275931.3498237332,"t":1711188000}
+{"o":77.3196682877,"h":77.9933351021,"l":73.9910902386,"c":76.2112893594,"v":291652.3772541452,"t":1711191600}
+{"o":76.2112893594,"h":78.565324494,"l":75.222382559,"c":76.6861987076,"v":302720.5803909045,"t":1711195200}
+{"o":76.6861987076,"h":78.5974836957,"l":75.6471093067,"c":76.7627808169,"v":365346.440307097,"t":1711198800}
+{"o":76.7627808169,"h":79.1236417741,"l":74.6454585991,"c":76.465633837,"v":453232.3177393684,"t":1711202400}
+{"o":76.465633837,"h":78.8367442939,"l":74.3423454654,"c":76.5881249547,"v":432607.6691344967,"t":1711206000}
+{"o":76.5881249547,"h":78.2248472224,"l":73.5977402268,"c":74.5975472346,"v":373523.5362428201,"t":1711209600}
+{"o":74.5975472346,"h":75.4216047264,"l":71.5106540391,"c":72.5519045919,"v":408013.6816069016,"t":1711213200}
+{"o":72.5519045919,"h":75.4248076273,"l":70.7364137811,"c":73.4422024284,"v":348267.8564759818,"t":1711216800}
+{"o":73.4422024284,"h":75.6824056849,"l":72.4640392809,"c":74.203476603,"v":285920.6788189639,"t":1711220400}
+{"o":74.203476603,"h":76.3743361279,"l":73.1590452568,"c":74.6945011648,"v":338411.7665822142,"t":1711224000}
+{"o":74.6945011648,"h":76.1260196494,"l":72.6629260738,"c":74.4895233674,"v":315045.7176085183,"t":1711227600}
+{"o":74.4895233674,"h":76.103016249,"l":73.967693799,"c":75.4271783851,"v":269366.2100567606,"t":1711231200}
+{"o":75.4271783851,"h":77.8830405601,"l":74.1733262326,"c":75.7737996003,"v":343085.0761964815,"t":1711234800}
+{"o":75.7737996003,"h":78.1421809575,"l":73.8319025237,"c":76.1463325256,"v":386571.486700866,"t":1711238400}
+{"o":76.1463325256,"h":77.1838715929,"l":75.4505101798,"c":76.4631534849,"v":326293.0685283063,"t":1711242000}
+{"o":76.4631534849,"h":77.3287029504,"l":75.3076622916,"c":76.1237602817,"v":262463.7347679578,"t":1711245600}
+{"o":76.1237602817,"h":77.6421951143,"l":74.8495852985,"c":75.8792679463,"v":320088.5463489016,"t":1711249200}
+{"o":75.8792679463,"h":77.3813280379,"l":75.6048429583,"c":76.2530460095,"v":281305.1164251165,"t":1711252800}
+{"o":76.2530460095,"h":77.4968855053,"l":75.5864994544,"c":76.4404832178,"v":215010.8833143541,"t":1711256400}
+{"o":76.4404832178,"h":78.2430136243,"l":75.7351138931,"c":77.5768793757,"v":220748.4873748514,"t":1711260000}
+{"o":77.5768793757,"h":78.3853549605,"l":76.2956922447,"c":77.0531386254,"v":208818.953672897,"t":1711263600}
+{"o":77.0531386254,"h":78.6028674997,"l":75.4756166383,"c":76.8073672222,"v":291321.8895853597,"t":1711267200}
+{"o":76.8073672222,"h":78.5492288819,"l":75.8157082398,"c":77.2502239963,"v":229597.7570112818,"t":1711270800}
+{"o":77.2502239963,"h":78.3791483437,"l":76.9259708775,"c":77.8616011063,"v":240136.2254481683,"t":1711274400}
+{"o":77.8616011063,"h":78.1725428001,"l":76.3457473627,"c":77.2502716494,"v":211165.1054132665,"t":1711278000}
+{"o":77.2502716494,"h":78.5024095915,"l":75.2737917727,"c":76.4268162385,"v":299323.1824828592,"t":1711281600}
+{"o":76.4268162385,"h":77.3528730919,"l":74.9785418244,"c":76.051376687,"v":276611.9401868111,"t":1711285200}
+{"o":76.051376687,"h":77.2440269758,"l":74.5531984417,"c":75.5262973421,"v":335534.8706300234,"t":1711288800}
+{"o":75.5262973421,"h":75.8680034062,"l":70.0164660539,"c":72.1148656332,"v":372309.5977763629,"t":1711292400}
+{"o":72.1148656332,"h":74.1548559904,"l":70.4027222701,"c":72.9427013621,"v":356131.9359484169,"t":1711296000}
+{"o":72.9427013621,"h":74.3489718839,"l":71.8286708931,"c":72.9396496978,"v":428918.4680473235,"t":1711299600}
+{"o":72.9396496978,"h":74.4891120518,"l":69.6255012773,"c":71.5402728762,"v":357594.4267258386,"t":1711303200}
+{"o":71.5402728762,"h":71.8637001182,"l":67.3923219621,"c":68.5961717326,"v":308044.331274509,"t":1711306800}
+{"o":68.5961717326,"h":70.4773207613,"l":65.818128283,"c":67.8576702618,"v":401970.4720140536,"t":1711310400}
+{"o":67.8576702618,"h":69.4068311728,"l":63.1882667637,"c":64.9533559994,"v":560430.3269153802,"t":1711314000}
+{"o":64.9533559994,"h":66.70467965,"l":63.7583343826,"c":66.1861300279,"v":469546.5408910051,"t":1711317600}
+{"o":66.1861300279,"h":67.211173945,"l":64.1691756862,"c":65.1089173556,"v":504667.2375355055,"t":1711321200}
+{"o":65.1089173556,"h":68.1815582495,"l":63.9764937428,"c":66.4233290357,"v":430201.761847832,"t":1711324800}
+{"o":66.4233290357,"h":67.2867284326,"l":64.4410759174,"c":66.1437472467,"v":436582.8800908683,"t":1711328400}
+{"o":66.1437472467,"h":67.1546527962,"l":64.5924665912,"c":65.2513522472,"v":407077.603544676,"t":1711332000}
+{"o":65.2513522472,"h":67.3352975576,"l":64.8616634031,"c":66.6228267696,"v":348533.6470722323,"t":1711335600}
+{"o":66.6228267696,"h":68.1468683619,"l":65.6004814286,"c":66.7213317513,"v":350702.7292396975,"t":1711339200}
+{"o":66.7213317513,"h":68.6258791514,"l":65.6498610275,"c":66.6910593653,"v":323502.6588459554,"t":1711342800}
+{"o":66.6910593653,"h":68.8535156468,"l":65.1486517869,"c":68.1390016757,"v":275162.6250506047,"t":1711346400}
+{"o":68.1390016757,"h":68.9954980172,"l":66.076955738,"c":67.1475812764,"v":360117.1427141441,"t":1711350000}
+{"o":67.1475812764,"h":67.9648381461,"l":65.6894444594,"c":66.8891328625,"v":304334.6312839515,"t":1711353600}
+{"o":66.8891328625,"h":68.2872439194,"l":64.7328489737,"c":66.3749307559,"v":315539.3608157927,"t":1711357200}
+{"o":66.3749307559,"h":69.7722913261,"l":63.0887876203,"c":68.121423463,"v":431990.0042836014,"t":1711360800}
+{"o":68.121423463,"h":71.7812482334,"l":67.1836946763,"c":70.2231172516,"v":365662.3894376922,"t":1711364400}
+{"o":70.2231172516,"h":70.9135625236,"l":68.429076625,"c":69.8725004962,"v":368042.0934326861,"t":1711368000}
+{"o":69.8725004962,"h":72.6769046177,"l":68.8788687778,"c":70.5048113427,"v":392800.2854346604,"t":1711371600}
+{"o":70.5048113427,"h":73.4125109804,"l":66.514235836,"c":67.7420943887,"v":716057.9019732348,"t":1711375200}
+{"o":67.7420943887,"h":68.6592615488,"l":64.7426458571,"c":65.9691415144,"v":622285.0527078296,"t":1711378800}
+{"o":65.9691415144,"h":70.0736796074,"l":64.7567823209,"c":68.5563662269,"v":613261.5793730014,"t":1711382400}
+{"o":68.5563662269,"h":70.5643822079,"l":67.7888458082,"c":69.1043841357,"v":589842.2065116076,"t":1711386000}
+{"o":69.1043841357,"h":71.1790050985,"l":68.5964663752,"c":70.1305352592,"v":404285.2162189232,"t":1711389600}
+{"o":70.1305352592,"h":70.7331875283,"l":68.2324785568,"c":69.771901242,"v":465247.991764376,"t":1711393200}
+{"o":69.771901242,"h":71.2261239531,"l":69.0218971461,"c":70.5051066858,"v":387314.7722268896,"t":1711396800}
+{"o":70.5051066858,"h":72.7039225774,"l":69.2249997233,"c":70.7116001463,"v":461740.5860913051,"t":1711400400}
+{"o":70.7116001463,"h":71.4268681589,"l":69.2951803993,"c":70.1448483034,"v":424592.9938557047,"t":1711404000}
+{"o":70.1448483034,"h":72.703737109,"l":68.7864236706,"c":70.5400511737,"v":367697.4396329193,"t":1711407600}
+{"o":70.5400511737,"h":71.6170185936,"l":68.9312428767,"c":70.078551258,"v":445466.8689961327,"t":1711411200}
+{"o":70.078551258,"h":70.96661777,"l":68.6549446918,"c":69.72400151,"v":334758.5354520082,"t":1711414800}
+{"o":69.72400151,"h":71.0147412251,"l":68.9469737814,"c":70.4967049734,"v":392998.9081202822,"t":1711418400}
+{"o":70.4967049734,"h":71.339270341,"l":69.7377808419,"c":70.1382483215,"v":345225.8985353514,"t":1711422000}
+{"o":70.1382483215,"h":71.3951810394,"l":68.4679199011,"c":69.7227170982,"v":380668.4459296105,"t":1711425600}
+{"o":69.7227170982,"h":70.9200412507,"l":65.8821729365,"c":68.0794238604,"v":441391.8614009998,"t":1711429200}
+{"o":68.0794238604,"h":68.8614348862,"l":65.4408648696,"c":66.6439972448,"v":595380.1511578533,"t":1711432800}
+{"o":66.6439972448,"h":68.261831986,"l":65.1882051275,"c":66.1835245827,"v":762819.3311960201,"t":1711436400}
+{"o":66.1835245827,"h":66.8887948804,"l":62.849880782,"c":63.9235090384,"v":612410.2368357249,"t":1711440000}
+{"o":63.9235090384,"h":65.4075611596,"l":60.4832459607,"c":61.2711232095,"v":424894.665459368,"t":1711443600}
+{"o":61.2711232095,"h":62.4947308352,"l":59.6972174168,"c":60.3467675888,"v":440613.1263263805,"t":1711447200}
+{"o":60.3467675888,"h":63.5754052008,"l":59.887461911,"c":61.5093540566,"v":486436.057965146,"t":1711450800}
+{"o":61.5093540566,"h":62.1352659462,"l":58.7006471103,"c":59.4438606535,"v":499588.5687298406,"t":1711454400}
+{"o":59.4438606535,"h":63.0611091762,"l":57.4453246495,"c":60.8472051486,"v":743360.8596626319,"t":1711458000}
+{"o":60.8472051486,"h":62.9828570238,"l":58.8334897633,"c":60.203345462,"v":1240480.545082072,"t":1711461600}
+{"o":60.203345462,"h":62.1340918727,"l":57.6329071627,"c":59.0599846792,"v":781057.2129540882,"t":1711465200}
+{"o":59.0599846792,"h":63.127636558,"l":57.4134970241,"c":60.8760983303,"v":712419.0228572409,"t":1711468800}
+{"o":60.8760983303,"h":62.1685984606,"l":57.0122618105,"c":58.9319011542,"v":540307.1422538998,"t":1711472400}
+{"o":58.9319011542,"h":59.8172626985,"l":55.523981427,"c":58.447036942,"v":437692.5521795145,"t":1711476000}
+{"o":58.447036942,"h":59.7841529833,"l":57.2545519491,"c":58.8409303091,"v":533698.8065822752,"t":1711479600}
+{"o":58.8409303091,"h":60.4527034317,"l":57.68574912,"c":58.4058153141,"v":486189.9451757885,"t":1711483200}
+{"o":58.4058153141,"h":59.7489830097,"l":57.8384962249,"c":59.1197401984,"v":418626.0873871145,"t":1711486800}
+{"o":59.1197401984,"h":60.9629233794,"l":58.1824652027,"c":59.0912486355,"v":458498.5346974599,"t":1711490400}
+{"o":59.0912486355,"h":59.6661705443,"l":56.6019184838,"c":58.4365050811,"v":427518.2129884121,"t":1711494000}
+{"o":58.4365050811,"h":60.2959219158,"l":55.187809642,"c":56.8889566026,"v":605207.2456684929,"t":1711497600}
+{"o":56.8889566026,"h":58.9934303755,"l":54.9508469378,"c":58.1022991301,"v":542739.2798047842,"t":1711501200}
+{"o":58.1022991301,"h":59.4671491404,"l":56.8480582387,"c":58.3802623196,"v":467444.8593605473,"t":1711504800}
+{"o":58.3802623196,"h":59.951171083,"l":57.2603457229,"c":57.9428569604,"v":527222.1676264369,"t":1711508400}
+{"o":57.9428569604,"h":59.6950786395,"l":56.7751211669,"c":58.5482573825,"v":526708.7394574899,"t":1711512000}
+{"o":58.5482573825,"h":59.2297280966,"l":55.3460824445,"c":56.3064599141,"v":368799.8971196701,"t":1711515600}
+{"o":56.3064599141,"h":57.3794061496,"l":54.0344950948,"c":56.6832139988,"v":445609.9890165981,"t":1711519200}
+{"o":56.6832139988,"h":58.9334537457,"l":54.9886679012,"c":57.5593932205,"v":460025.0870906182,"t":1711522800}
+{"o":57.5593932205,"h":60.0852948301,"l":56.2519897624,"c":59.13731511,"v":400309.5988659647,"t":1711526400}
+{"o":59.13731511,"h":60.3667232239,"l":57.4076473521,"c":58.2021903403,"v":490299.0413946016,"t":1711530000}
+{"o":58.2021903403,"h":59.691045363,"l":57.804054377,"c":58.6491839137,"v":409541.5648297378,"t":1711533600}
+{"o":58.6491839137,"h":59.9207550492,"l":57.8005289981,"c":58.9404556904,"v":401593.6185252172,"t":1711537200}
+{"o":58.9404556904,"h":59.8993861714,"l":57.7963955682,"c":58.3868573835,"v":433129.7207366778,"t":1711540800}
+{"o":58.3868573835,"h":59.8396885811,"l":54.7851609611,"c":55.4961792294,"v":833665.1403454186,"t":1711544400}
+{"o":55.4961792294,"h":59.7196312168,"l":53.8142356331,"c":57.2018025391,"v":959571.2404483759,"t":1711548000}
+{"o":57.2018025391,"h":62.0699422876,"l":55.5463036712,"c":59.7486745019,"v":647486.5313502687,"t":1711551600}
+{"o":59.7486745019,"h":61.5643392663,"l":56.6057706014,"c":57.7682707642,"v":632002.9770094092,"t":1711555200}
+{"o":57.7682707642,"h":60.0922196304,"l":57.5711157707,"c":59.3207665481,"v":403250.1024721296,"t":1711558800}
+{"o":59.3207665481,"h":60.5808259215,"l":58.0844666355,"c":58.7457518478,"v":439032.0596771179,"t":1711562400}
+{"o":58.7457518478,"h":59.8107458425,"l":58.1821668478,"c":58.8612044696,"v":377219.3842139562,"t":1711566000}
+{"o":58.8612044696,"h":60.1721924041,"l":56.6869458722,"c":58.9336380162,"v":423981.5515513067,"t":1711569600}
+{"o":58.9336380162,"h":60.3567279412,"l":58.072648281,"c":59.6084321508,"v":388168.2869830016,"t":1711573200}
+{"o":59.6084321508,"h":60.9174821886,"l":58.5236663701,"c":59.4589044076,"v":408454.426421199,"t":1711576800}
+{"o":59.4589044076,"h":62.5189636439,"l":58.7304142718,"c":61.0669986761,"v":391220.8861703369,"t":1711580400}
+{"o":61.0669986761,"h":62.1613378614,"l":56.4205209882,"c":59.0201936129,"v":584260.452812909,"t":1711584000}
+{"o":59.0201936129,"h":60.8206105992,"l":56.8934651186,"c":58.3785685917,"v":453867.9569257461,"t":1711587600}
+{"o":58.3785685917,"h":60.6724417146,"l":56.7328721081,"c":59.5403331821,"v":545387.1038412243,"t":1711591200}
+{"o":59.5403331821,"h":62.6963687786,"l":58.7745239596,"c":60.778075009,"v":436690.3052074439,"t":1711594800}
+{"o":60.778075009,"h":61.6893230481,"l":58.245066481,"c":59.4626162551,"v":406778.4536258844,"t":1711598400}
+{"o":59.4626162551,"h":60.4450992851,"l":58.4649568411,"c":59.6030410632,"v":332992.5334935344,"t":1711602000}
+{"o":59.6030410632,"h":61.352753943,"l":58.6038232602,"c":60.393866491,"v":364244.6261114317,"t":1711605600}
+{"o":60.393866491,"h":61.1255243732,"l":59.1905702859,"c":60.2325952881,"v":316374.502027866,"t":1711609200}
+{"o":60.2325952881,"h":61.623762491,"l":59.6136899015,"c":60.68657304,"v":340285.62165156,"t":1711612800}
+{"o":60.68657304,"h":61.7419606732,"l":60.118043,"c":61.315144091,"v":340159.3748221896,"t":1711616400}
+{"o":61.315144091,"h":62.092056012,"l":58.3935153637,"c":58.9506563815,"v":408152.8114788883,"t":1711620000}
+{"o":58.9506563815,"h":60.5636663855,"l":58.2190408797,"c":59.2936360098,"v":352974.0479828155,"t":1711623600}
+{"o":59.2936360098,"h":61.9206586305,"l":57.4896986824,"c":59.5252020882,"v":405923.7529376522,"t":1711627200}
+{"o":59.5252020882,"h":61.2758816675,"l":56.8115900807,"c":58.1416631702,"v":514877.4118828775,"t":1711630800}
+{"o":58.1416631702,"h":60.0347994737,"l":55.2228146386,"c":56.6602027717,"v":683852.4378647153,"t":1711634400}
+{"o":56.6602027717,"h":58.1326073932,"l":54.8713904033,"c":56.3161275467,"v":586793.7303020451,"t":1711638000}
+{"o":56.3161275467,"h":57.2816785619,"l":54.3249998371,"c":55.2078464212,"v":549867.1159805016,"t":1711641600}
+{"o":55.2078464212,"h":55.840382655,"l":53.8736822029,"c":55.3465216385,"v":479297.225039446,"t":1711645200}
+{"o":55.3465216385,"h":56.0263603781,"l":53.7265740008,"c":54.4016794414,"v":440334.9822541228,"t":1711648800}
+{"o":54.4016794414,"h":55.2416651722,"l":50.1546452305,"c":50.6875204451,"v":547463.532528175,"t":1711652400}
+{"o":50.6875204451,"h":51.998243901,"l":46.7912167389,"c":49.7994594277,"v":545649.2304326985,"t":1711656000}
+{"o":49.7994594277,"h":52.4252256937,"l":47.3469123798,"c":50.3652637127,"v":576151.0694880687,"t":1711659600}
+{"o":50.3652637127,"h":51.4289462661,"l":48.5525223173,"c":49.6613930047,"v":451362.6339260364,"t":1711663200}
+{"o":49.6613930047,"h":51.4871921577,"l":49.2307377106,"c":50.6714558761,"v":493996.7089723542,"t":1711666800}
+{"o":50.6714558761,"h":50.9435937701,"l":48.6783696898,"c":49.0985339772,"v":446949.4197318056,"t":1711670400}
+{"o":49.0985339772,"h":50.0360368023,"l":47.351109138,"c":48.8395334599,"v":495941.8148154986,"t":1711674000}
+{"o":48.8395334599,"h":49.1985363353,"l":46.6184702456,"c":48.0756636215,"v":507326.9627688175,"t":1711677600}
+{"o":48.0756636215,"h":50.9092450126,"l":46.9050232774,"c":49.7983455633,"v":466443.8620010193,"t":1711681200}
+{"o":49.7983455633,"h":51.0822275247,"l":49.2321820574,"c":50.2593030248,"v":435310.4577569775,"t":1711684800}
+{"o":50.2593030248,"h":50.7938685347,"l":49.046119791,"c":50.2153290151,"v":462952.9531815926,"t":1711688400}
+{"o":50.2153290151,"h":51.1472292548,"l":49.3605369876,"c":49.9651886108,"v":353687.3951391025,"t":1711692000}
+{"o":49.9651886108,"h":52.8448716198,"l":49.1190961489,"c":51.6376383686,"v":409293.42825727,"t":1711695600}
+{"o":51.6376383686,"h":52.6240121557,"l":50.3148173066,"c":51.1919873088,"v":351922.6621630636,"t":1711699200}
+{"o":51.1919873088,"h":52.6499247638,"l":50.076594201,"c":51.8748731963,"v":357814.3850476666,"t":1711702800}
+{"o":51.8748731963,"h":52.9797725601,"l":50.1280920036,"c":50.8537577727,"v":360892.3266623789,"t":1711706400}
+{"o":50.8537577727,"h":51.3161161805,"l":49.1423174371,"c":50.2834802439,"v":356535.5957225305,"t":1711710000}
+{"o":50.2834802439,"h":51.7395066696,"l":49.5183646029,"c":51.0916118411,"v":406351.1033128157,"t":1711713600}
+{"o":51.0916118411,"h":52.3970247238,"l":50.0075370495,"c":50.5553911139,"v":498725.3777117218,"t":1711717200}
+{"o":50.5553911139,"h":51.7830119876,"l":49.2151549965,"c":50.2110042056,"v":584092.3150955115,"t":1711720800}
+{"o":50.2110042056,"h":51.7803859977,"l":49.0700948126,"c":49.9595488909,"v":682041.9932362582,"t":1711724400}
+{"o":49.9595488909,"h":50.6309136275,"l":46.7812962515,"c":47.7090867878,"v":597174.6123920849,"t":1711728000}
+{"o":47.7090867878,"h":48.5657323501,"l":46.8876769323,"c":47.878497608,"v":671476.6153918322,"t":1711731600}
+{"o":47.878497608,"h":48.33652605,"l":43.8257652428,"c":44.8159929317,"v":607634.9904592095,"t":1711735200}
+{"o":44.8159929317,"h":46.206139189,"l":44.0808760417,"c":44.7905108564,"v":630458.2799873208,"t":1711738800}
+{"o":44.7905108564,"h":46.2166769349,"l":36.4552196305,"c":45.6611258806,"v":618584.9738531271,"t":1711742400}
+{"o":45.6611258806,"h":48.9374777621,"l":44.8704199228,"c":48.0091758342,"v":644672.5058409896,"t":1711746000}
+{"o":48.0091758342,"h":49.3985798918,"l":47.420194268,"c":48.9415675125,"v":563772.0686795012,"t":1711749600}
+{"o":48.9415675125,"h":49.6511356416,"l":47.7666481574,"c":49.0716897517,"v":631670.7039474623,"t":1711753200}
+{"o":49.0716897517,"h":49.7850743252,"l":46.7221985032,"c":47.8947694229,"v":649896.0617163791,"t":1711756800}
+{"o":47.8947694229,"h":48.7189663727,"l":46.3218793524,"c":47.061844284,"v":634082.0554284863,"t":1711760400}
+{"o":47.061844284,"h":47.4221795367,"l":45.568359216,"c":45.8639187034,"v":533113.0774373703,"t":1711764000}
+{"o":45.8639187034,"h":46.257548857,"l":44.1918579351,"c":44.9441441841,"v":536390.2790798545,"t":1711767600}
+{"o":44.9441441841,"h":46.5794041272,"l":41.668826284,"c":43.7910459298,"v":779021.7793808667,"t":1711771200}
+{"o":43.7910459298,"h":44.9862092769,"l":42.5638603469,"c":43.1246602091,"v":733349.6627896441,"t":1711774800}
+{"o":43.1246602091,"h":44.98268674,"l":42.6011011405,"c":43.7130735132,"v":744917.8899358142,"t":1711778400}
+{"o":43.7130735132,"h":45.0219321054,"l":42.7542747457,"c":43.0841423891,"v":730758.3029392186,"t":1711782000}
+{"o":43.0841423891,"h":44.4142613608,"l":41.5538135646,"c":42.1009073558,"v":682327.0811668308,"t":1711785600}
+{"o":42.1009073558,"h":43.6650500716,"l":41.6076671928,"c":43.2245556031,"v":558663.0223087221,"t":1711789200}
+{"o":43.2245556031,"h":44.3258606273,"l":42.7009400003,"c":43.3449529344,"v":475890.8010013656,"t":1711792800}
+{"o":43.3449529344,"h":44.5523500723,"l":42.4114649254,"c":42.997131652,"v":488916.9027649061,"t":1711796400}
+{"o":42.997131652,"h":44.7929074832,"l":42.5764382999,"c":44.3621228977,"v":498413.4697176522,"t":1711800000}
+{"o":44.3621228977,"h":46.1963158222,"l":43.6454405564,"c":45.700907832,"v":533337.2705417044,"t":1711803600}
+{"o":45.700907832,"h":46.2691760452,"l":44.6361248496,"c":45.6085200628,"v":569813.8056161746,"t":1711807200}
+{"o":45.6085200628,"h":46.0268827245,"l":44.5564978376,"c":45.1988263292,"v":678558.3567413904,"t":1711810800}
+{"o":45.1988263292,"h":46.2356809169,"l":44.4871103492,"c":45.3963253488,"v":733675.3604147336,"t":1711814400}
+{"o":45.3963253488,"h":45.8662071958,"l":44.8966163473,"c":45.4551160175,"v":532634.5898639301,"t":1711818000}
+{"o":45.4551160175,"h":47.3365258403,"l":45.0414579341,"c":46.7789455788,"v":485741.2132579964,"t":1711821600}
+{"o":46.7789455788,"h":47.6612412989,"l":43.5015686632,"c":45.0814238794,"v":574035.972043477,"t":1711825200}
+{"o":45.0814238794,"h":45.9673350117,"l":44.8131537235,"c":45.5895510427,"v":430854.2580915273,"t":1711828800}
+{"o":45.5895510427,"h":46.1656286646,"l":44.6385581236,"c":45.7325782956,"v":397780.620733596,"t":1711832400}
+{"o":45.7325782956,"h":46.508099025,"l":45.2325328013,"c":45.8841803394,"v":460261.0113453118,"t":1711836000}
+{"o":45.8841803394,"h":46.6806511494,"l":44.9071798372,"c":45.5555895057,"v":501265.1853030321,"t":1711839600}
+{"o":45.5555895057,"h":46.4747646406,"l":43.7661376,"c":45.191464975,"v":536660.428084523,"t":1711843200}
+{"o":45.191464975,"h":45.8605956632,"l":43.7928233708,"c":45.2314752002,"v":531878.6465764679,"t":1711846800}
+{"o":45.2314752002,"h":47.2127142412,"l":44.6250892357,"c":46.303223757,"v":548203.4525183358,"t":1711850400}
+{"o":46.303223757,"h":47.019007109,"l":45.5350341729,"c":46.0477773324,"v":494455.1013991081,"t":1711854000}
+{"o":46.0477773324,"h":46.5648261736,"l":44.6779481856,"c":45.243961702,"v":376372.1931633227,"t":1711857600}
+{"o":45.243961702,"h":46.2517847662,"l":44.4953398757,"c":45.3863880614,"v":378071.3370110907,"t":1711861200}
+{"o":45.3863880614,"h":45.9035047572,"l":44.0114126866,"c":44.4414096186,"v":373035.1923817963,"t":1711864800}
+{"o":44.4414096186,"h":45.1127822525,"l":41.9463560947,"c":42.839163916,"v":374269.6918632304,"t":1711868400}
+{"o":42.839163916,"h":43.1137284826,"l":40.4160741407,"c":40.8207466502,"v":462411.2547512687,"t":1711872000}
+{"o":40.8207466502,"h":41.6811138931,"l":39.6982192107,"c":41.1032336215,"v":490458.0818279352,"t":1711875600}
+{"o":41.1032336215,"h":42.4009618525,"l":39.8993327888,"c":41.4630703498,"v":413558.4160573506,"t":1711879200}
+{"o":41.4630703498,"h":41.7519494464,"l":40.1691983227,"c":40.9867870564,"v":366357.8131434062,"t":1711882800}
+{"o":40.9867870564,"h":42.2142429532,"l":40.8436082386,"c":41.5132585859,"v":384946.9722490637,"t":1711886400}
+{"o":41.5132585859,"h":43.6466786834,"l":41.3442835493,"c":42.5215860706,"v":500012.2847363994,"t":1711890000}
+{"o":42.5215860706,"h":42.9401820825,"l":41.4762802134,"c":42.0344625632,"v":484596.5660744924,"t":1711893600}
+{"o":42.0344625632,"h":42.3820983923,"l":41.1589357426,"c":41.4735308953,"v":513732.8090508675,"t":1711897200}
+{"o":41.4735308953,"h":42.3613711417,"l":41.3299989401,"c":41.8156378235,"v":511793.1016651909,"t":1711900800}
+{"o":41.8156378235,"h":42.7009359202,"l":41.3533364195,"c":42.3836177219,"v":514315.4525762796,"t":1711904400}
+{"o":42.3836177219,"h":43.2308127177,"l":40.5209849758,"c":41.5972098265,"v":535381.0856923526,"t":1711908000}
+{"o":41.5972098265,"h":42.9024336371,"l":41.0117876734,"c":42.1282917041,"v":625682.4684587063,"t":1711911600}
+{"o":42.1282917041,"h":43.5011673381,"l":41.6270913914,"c":42.8346144679,"v":520101.6161588357,"t":1711915200}
+{"o":42.8346144679,"h":74.0903467739,"l":42.5572454761,"c":43.8302795693,"v":541950.1439051076,"t":1711918800}
+{"o":43.8302795693,"h":44.2922638423,"l":42.3110033104,"c":43.1522369696,"v":563996.8691336775,"t":1711922400}
+{"o":43.1522369696,"h":45.0229483958,"l":42.9728020441,"c":44.2368716422,"v":665198.7212063173,"t":1711926000}
+{"o":44.2368716422,"h":45.9290229093,"l":43.3432419405,"c":44.4335888315,"v":659809.285582968,"t":1711929600}
+{"o":44.4335888315,"h":45.5279649866,"l":43.3664871399,"c":44.3843660859,"v":683458.2659706465,"t":1711933200}
+{"o":44.3843660859,"h":46.0669485051,"l":43.8202927602,"c":45.4001868734,"v":602799.1477044069,"t":1711936800}
+{"o":45.4001868734,"h":46.3010730106,"l":43.5087802353,"c":45.9336358376,"v":635804.2229976046,"t":1711940400}
+{"o":45.9336358376,"h":46.8075615584,"l":44.704260558,"c":45.238884376,"v":627463.2007594107,"t":1711944000}
+{"o":45.238884376,"h":47.6409858135,"l":43.3268283188,"c":44.3381581399,"v":1033054.0400529092,"t":1711947600}
+{"o":44.3381581399,"h":46.0841367825,"l":43.8069640119,"c":45.6551688674,"v":826701.8437735512,"t":1711951200}
+{"o":45.6551688674,"h":46.2435909647,"l":44.6528894654,"c":45.1822601021,"v":525616.2719797484,"t":1711954800}
+{"o":45.1822601021,"h":46.0745396582,"l":43.4161814741,"c":43.925901142,"v":610469.7508456717,"t":1711958400}
+{"o":43.925901142,"h":45.0270625937,"l":43.7064222765,"c":44.5955125274,"v":435340.1057635996,"t":1711962000}
+{"o":44.5955125274,"h":45.6569631983,"l":43.8680680759,"c":45.1241546536,"v":429089.505620726,"t":1711965600}
+{"o":45.1241546536,"h":46.1990026459,"l":44.3395289926,"c":45.4098743084,"v":434059.6719671161,"t":1711969200}
+{"o":45.4098743084,"h":46.0738783984,"l":43.5419481675,"c":44.1907596817,"v":483267.1272320381,"t":1711972800}
+{"o":44.1907596817,"h":46.0902623828,"l":43.695657306,"c":45.4650585958,"v":610441.9280418333,"t":1711976400}
+{"o":45.4650585958,"h":49.7556217643,"l":43.8757112468,"c":47.3442952338,"v":861158.5225429549,"t":1711980000}
+{"o":47.3442952338,"h":49.0932184585,"l":45.6876603233,"c":47.1191488651,"v":944537.9134976279,"t":1711983600}
+{"o":47.1191488651,"h":49.4269887579,"l":44.5393176818,"c":46.0269463658,"v":716766.9299014336,"t":1711987200}
+{"o":46.0269463658,"h":47.2911591275,"l":44.9635072108,"c":46.1429655028,"v":552535.1017297786,"t":1711990800}
+{"o":46.1429655028,"h":46.8527431528,"l":42.9788329948,"c":44.2790594532,"v":615927.0925902927,"t":1711994400}
+{"o":44.2790594532,"h":45.665039169,"l":43.3773538475,"c":44.7684266405,"v":565248.6831439668,"t":1711998000}
+{"o":44.7684266405,"h":45.8574229044,"l":43.9789659601,"c":45.3103720299,"v":525307.6958228272,"t":1712001600}
+{"o":45.3103720299,"h":46.1449815082,"l":44.2604531422,"c":44.9726528297,"v":445290.5592555344,"t":1712005200}
+{"o":44.9726528297,"h":45.903905984,"l":44.7568807519,"c":45.5568514032,"v":511870.0913031733,"t":1712008800}
+{"o":45.5568514032,"h":45.9510775576,"l":44.4763907654,"c":45.5685393844,"v":492025.2661315472,"t":1712012400}
+{"o":45.5685393844,"h":47.8416603441,"l":44.38262851,"c":46.8877709087,"v":628294.6785569793,"t":1712016000}
+{"o":46.8877709087,"h":47.4490049725,"l":45.615646992,"c":46.5004545789,"v":515884.5692387876,"t":1712019600}
+{"o":46.5004545789,"h":49.9180574404,"l":44.2784473962,"c":47.1248626703,"v":1120510.9311404836,"t":1712023200}
+{"o":47.1248626703,"h":49.1802607884,"l":45.8328030351,"c":48.0875030096,"v":841080.5525450177,"t":1712026800}
+{"o":48.0875030096,"h":48.7409749504,"l":46.1392947204,"c":46.9377553716,"v":649998.7862986173,"t":1712030400}
+{"o":46.9377553716,"h":48.6267539226,"l":46.2232266295,"c":47.1547307192,"v":651202.4701136549,"t":1712034000}
+{"o":47.1547307192,"h":47.8532070895,"l":45.2596132406,"c":46.8615351647,"v":647768.1874755371,"t":1712037600}
+{"o":46.8615351647,"h":49.1347516841,"l":46.0710205944,"c":47.6247845933,"v":495545.2455853969,"t":1712041200}
+{"o":47.6247845933,"h":49.5103056573,"l":46.3695986604,"c":48.6552389357,"v":468450.1000772545,"t":1712044800}
+{"o":48.6552389357,"h":49.8337150655,"l":46.9122653637,"c":48.1540857411,"v":600696.9440881163,"t":1712048400}
+{"o":48.1540857411,"h":49.8865724166,"l":47.4235627848,"c":48.3751529953,"v":458000.5133048296,"t":1712052000}
+{"o":48.3751529953,"h":48.8129604187,"l":45.8293177924,"c":46.7990911245,"v":548194.3382071574,"t":1712055600}
+{"o":46.7990911245,"h":47.7716062086,"l":45.3253515759,"c":46.6243627556,"v":528595.1806525829,"t":1712059200}
+{"o":46.6243627556,"h":49.3475850899,"l":44.94527178,"c":46.1784518898,"v":716242.0435971136,"t":1712062800}
+{"o":46.1784518898,"h":47.403168672,"l":43.5407421761,"c":45.6476070291,"v":675802.4004019846,"t":1712066400}
+{"o":45.6476070291,"h":47.4204346706,"l":43.5279772405,"c":45.8650412672,"v":721565.331263011,"t":1712070000}
+{"o":45.8650412672,"h":47.853900219,"l":42.8833143542,"c":43.9896888234,"v":986624.358725987,"t":1712073600}
+{"o":43.9896888234,"h":47.0750443462,"l":42.8815291797,"c":45.6442095715,"v":706831.9398622251,"t":1712077200}
+{"o":45.6442095715,"h":47.0343429946,"l":43.9882985068,"c":45.1774682362,"v":627785.9244072411,"t":1712080800}
+{"o":45.1774682362,"h":47.0102212277,"l":42.9734786876,"c":45.7575865101,"v":580819.990321463,"t":1712084400}
+{"o":45.7575865101,"h":47.3183813689,"l":44.8607766262,"c":46.5880129946,"v":651254.0728505891,"t":1712088000}
+{"o":46.5880129946,"h":47.9958851563,"l":45.7608163652,"c":46.8164745332,"v":630846.0775849565,"t":1712091600}
+{"o":46.8164745332,"h":47.7135335208,"l":45.7321607719,"c":46.4883835698,"v":471616.1100878541,"t":1712095200}
+{"o":46.4883835698,"h":48.6380014472,"l":45.5929360487,"c":47.2509695997,"v":487659.1244633506,"t":1712098800}
+{"o":47.2509695997,"h":50.4344810838,"l":45.3740526317,"c":48.7649151302,"v":736477.1169741516,"t":1712102400}
+{"o":48.7649151302,"h":51.7346547218,"l":45.5901348373,"c":47.3340705972,"v":642361.9373044807,"t":1712106000}
+{"o":47.3340705972,"h":47.7666095396,"l":44.3851301491,"c":45.844258175,"v":528595.4932049321,"t":1712109600}
+{"o":45.844258175,"h":48.0190502919,"l":45.1225631327,"c":46.5910031485,"v":480156.9133887268,"t":1712113200}
+{"o":46.5910031485,"h":47.6443802859,"l":45.1688342584,"c":45.9630277027,"v":562255.1995955671,"t":1712116800}
+{"o":45.9630277027,"h":47.0989257189,"l":45.5402863337,"c":46.606555377,"v":479814.680691823,"t":1712120400}
+{"o":46.606555377,"h":47.6255424243,"l":45.1938635446,"c":46.3964749299,"v":483862.0798792936,"t":1712124000}
+{"o":46.3964749299,"h":47.3918729384,"l":45.2728852921,"c":46.6467657546,"v":368218.9190414741,"t":1712127600}
+{"o":46.6467657546,"h":47.7051634529,"l":44.95400387,"c":46.5281968479,"v":428141.5365443233,"t":1712131200}
+{"o":46.5281968479,"h":47.8697113072,"l":45.9977549733,"c":47.4094769252,"v":393732.4907310691,"t":1712134800}
+{"o":47.4094769252,"h":50.4458936075,"l":46.4499581395,"c":49.3381651582,"v":395340.7422968526,"t":1712138400}
+{"o":49.3381651582,"h":50.4160206796,"l":47.3238010979,"c":48.2354763343,"v":662062.3039502153,"t":1712142000}
+{"o":48.2354763343,"h":49.2844074288,"l":47.3569231149,"c":48.6485424794,"v":742657.0114267241,"t":1712145600}
+{"o":48.6485424794,"h":59.3550554591,"l":47.9323735304,"c":48.867644906,"v":703563.7241250252,"t":1712149200}
+{"o":48.867644906,"h":50.805289453,"l":46.5207220869,"c":47.4889121772,"v":700739.6227908779,"t":1712152800}
+{"o":47.4889121772,"h":50.4077953703,"l":46.3074234752,"c":48.5322381448,"v":614576.7983068342,"t":1712156400}
+{"o":48.5322381448,"h":50.4253444437,"l":47.4193425231,"c":49.7245573203,"v":692118.3544162686,"t":1712160000}
+{"o":49.7245573203,"h":51.8801862031,"l":39.0188857469,"c":50.5410624612,"v":683747.1047137529,"t":1712163600}
+{"o":50.5410624612,"h":55.9482138265,"l":39.0295677697,"c":50.5199485546,"v":595227.6665091998,"t":1712167200}
+{"o":50.5199485546,"h":51.7483604082,"l":39.1697093977,"c":50.5560859544,"v":487514.8667188497,"t":1712170800}
+{"o":50.5560859544,"h":52.0896563466,"l":49.5661524705,"c":50.6453198444,"v":610461.5907008415,"t":1712174400}
+{"o":50.6453198444,"h":51.9660087924,"l":48.9771762788,"c":50.0134506917,"v":606741.2792568712,"t":1712178000}
+{"o":50.0134506917,"h":51.1572729711,"l":49.2811406354,"c":50.4856809261,"v":486803.7557176527,"t":1712181600}
+{"o":50.4856809261,"h":51.7836616021,"l":49.3026635215,"c":50.9207961678,"v":417031.7013371204,"t":1712185200}
+{"o":50.9207961678,"h":51.9751859041,"l":48.1937327602,"c":48.7782248433,"v":482196.7974269486,"t":1712188800}
+{"o":48.7782248433,"h":50.5227915102,"l":48.1500153816,"c":49.2104841663,"v":464599.9934407229,"t":1712192400}
+{"o":49.2104841663,"h":50.6543487317,"l":48.2880313378,"c":49.2378714866,"v":586674.4718597378,"t":1712196000}
+{"o":49.2378714866,"h":50.6457327174,"l":47.8718516565,"c":49.0618788689,"v":564472.9572496719,"t":1712199600}
+{"o":49.0618788689,"h":52.0865635109,"l":48.0749164629,"c":50.1655267631,"v":547178.134416324,"t":1712203200}
+{"o":50.1655267631,"h":50.6991608792,"l":49.090606994,"c":49.92574831,"v":451572.191451756,"t":1712206800}
+{"o":49.92574831,"h":50.6096588181,"l":48.3377170609,"c":48.940791351,"v":318000.8344923231,"t":1712210400}
+{"o":48.940791351,"h":49.8205467678,"l":47.2719097649,"c":48.4974338425,"v":308103.2672731545,"t":1712214000}
+{"o":48.4974338425,"h":49.6838527718,"l":46.9785943188,"c":47.6309697333,"v":319884.7018131696,"t":1712217600}
+{"o":47.6309697333,"h":47.937840771,"l":46.1149362872,"c":47.5899113013,"v":355999.3202354605,"t":1712221200}
+{"o":47.5899113013,"h":48.4589139126,"l":46.914740235,"c":47.7883438185,"v":323266.0483324282,"t":1712224800}
+{"o":47.7883438185,"h":48.6028861639,"l":39.3632712954,"c":47.9625103901,"v":347229.392501147,"t":1712228400}
+{"o":47.9625103901,"h":49.5427657832,"l":45.9816750662,"c":48.4356444119,"v":600925.3038919743,"t":1712232000}
+{"o":48.4356444119,"h":50.8069112598,"l":44.4934687386,"c":48.5878299445,"v":895990.315140921,"t":1712235600}
+{"o":48.5878299445,"h":49.8814761177,"l":47.498968505,"c":48.603003157,"v":555039.590056185,"t":1712239200}
+{"o":48.603003157,"h":50.7012622418,"l":47.8368389191,"c":49.018002175,"v":501116.0476026494,"t":1712242800}
+{"o":49.018002175,"h":52.8191998122,"l":47.9224434467,"c":48.6790371985,"v":421068.5755485399,"t":1712246400}
+{"o":48.6790371985,"h":50.3164905799,"l":46.8031941697,"c":48.2435530953,"v":500637.3004927108,"t":1712250000}
+{"o":48.2435530953,"h":51.0819605564,"l":46.6359715695,"c":49.7241812158,"v":695609.5278781141,"t":1712253600}
+{"o":49.7241812158,"h":52.1450061984,"l":48.5310350909,"c":50.887737331,"v":515930.9626756439,"t":1712257200}
+{"o":50.887737331,"h":63.4628008188,"l":39.1513599488,"c":51.3881232424,"v":693514.2684575556,"t":1712260800}
+{"o":51.3881232424,"h":56.8312185049,"l":50.6978476077,"c":51.8686458368,"v":545432.5679701378,"t":1712264400}
+{"o":51.8686458368,"h":53.4123017626,"l":51.0787551937,"c":52.4007011212,"v":408231.6176703646,"t":1712268000}
+{"o":52.4007011212,"h":53.7323307257,"l":50.8686879689,"c":51.8391009844,"v":366758.5716477447,"t":1712271600}
+{"o":51.8391009844,"h":53.0020114753,"l":50.6159907361,"c":52.555650269,"v":388243.258357385,"t":1712275200}
+{"o":52.555650269,"h":55.1264348496,"l":51.1417302794,"c":53.6556161994,"v":473882.6518585252,"t":1712278800}
+{"o":53.6556161994,"h":57.3677285801,"l":51.2712383214,"c":53.7078485098,"v":538312.9597517985,"t":1712282400}
+{"o":53.7078485098,"h":59.7750323879,"l":51.425309744,"c":52.6942196435,"v":366186.1363355089,"t":1712286000}
+{"o":52.6942196435,"h":55.3105344983,"l":51.0849804332,"c":53.7243150252,"v":390166.3965373354,"t":1712289600}
+{"o":53.7243150252,"h":59.2394556567,"l":52.276474882,"c":53.4002448157,"v":566673.9800196788,"t":1712293200}
+{"o":53.4002448157,"h":54.270305689,"l":52.2260927909,"c":53.0156539582,"v":378861.7247399869,"t":1712296800}
+{"o":53.0156539582,"h":54.2257084433,"l":51.7127193786,"c":53.0295402481,"v":328399.6906478259,"t":1712300400}
+{"o":53.0295402481,"h":54.313139264,"l":50.8932707831,"c":52.4019045835,"v":365938.2249895174,"t":1712304000}
+{"o":52.4019045835,"h":52.9848038711,"l":51.1789953786,"c":52.4322724613,"v":446534.2474635507,"t":1712307600}
+{"o":52.4322724613,"h":54.1480392502,"l":51.4007952261,"c":53.1211449573,"v":425411.1404703381,"t":1712311200}
+{"o":53.1211449573,"h":54.0806388839,"l":51.4277517541,"c":52.7356685931,"v":389863.3801117365,"t":1712314800}
+{"o":52.7356685931,"h":54.6699948076,"l":48.2173089927,"c":50.7062341901,"v":585285.2257971405,"t":1712318400}
+{"o":50.7062341901,"h":53.2158496906,"l":49.2818579708,"c":51.7859424481,"v":595903.8485881521,"t":1712322000}
+{"o":51.7859424481,"h":54.3853915946,"l":50.1905309584,"c":51.5483212793,"v":565931.0144288943,"t":1712325600}
+{"o":51.5483212793,"h":53.5718190066,"l":50.0703490112,"c":52.4331762565,"v":482869.7099390099,"t":1712329200}
+{"o":52.4331762565,"h":54.0469791874,"l":50.8392982763,"c":52.8533173533,"v":420579.6904725811,"t":1712332800}
+{"o":52.8533173533,"h":54.3435980902,"l":51.5919686903,"c":53.511449582,"v":375898.5659888697,"t":1712336400}
+{"o":53.511449582,"h":54.4915379871,"l":51.9251396465,"c":53.7149043649,"v":390341.6990891648,"t":1712340000}
+{"o":53.7149043649,"h":54.4004501085,"l":50.8429613405,"c":52.6842980049,"v":432325.5412892138,"t":1712343600}
+{"o":52.6842980049,"h":53.3905245374,"l":51.3031746383,"c":52.4717275974,"v":503460.6110724628,"t":1712347200}
+{"o":52.4717275974,"h":53.9309660145,"l":51.9164310951,"c":53.0478654096,"v":395190.1495829082,"t":1712350800}
+{"o":53.0478654096,"h":54.3551072687,"l":52.7381848621,"c":53.5096463046,"v":313285.1839455844,"t":1712354400}
+{"o":53.5096463046,"h":54.9985363756,"l":53.0648589252,"c":54.1683310198,"v":277604.2789149527,"t":1712358000}
+{"o":54.1683310198,"h":55.6073680244,"l":52.5644755955,"c":53.3422832487,"v":376962.9474839777,"t":1712361600}
+{"o":53.3422832487,"h":53.8685759141,"l":52.0034709348,"c":52.6524903552,"v":297057.6319243374,"t":1712365200}
+{"o":52.6524903552,"h":53.5111609811,"l":51.9238434998,"c":52.4262717409,"v":286018.3976951393,"t":1712368800}
+{"o":52.4262717409,"h":53.6953892451,"l":51.4383955171,"c":52.8213270928,"v":275813.2601684953,"t":1712372400}
+{"o":52.8213270928,"h":54.0138156295,"l":52.2757947832,"c":53.095338658,"v":271594.9667716049,"t":1712376000}
+{"o":53.095338658,"h":54.2445366564,"l":51.3971312174,"c":53.9244218473,"v":355455.5511410601,"t":1712379600}
+{"o":53.9244218473,"h":54.8655651516,"l":52.8684149595,"c":53.1730043265,"v":303829.4996185338,"t":1712383200}
+{"o":53.1730043265,"h":53.4114790602,"l":51.7802286401,"c":52.4872580307,"v":282137.4049328621,"t":1712386800}
+{"o":52.4872580307,"h":53.0226188243,"l":51.0724178742,"c":51.8105541523,"v":286174.8602497029,"t":1712390400}
+{"o":51.8105541523,"h":53.4069703366,"l":50.7403041612,"c":52.2827799133,"v":288623.1460665449,"t":1712394000}
+{"o":52.2827799133,"h":53.8695807741,"l":51.6656121434,"c":53.5125456059,"v":240738.719090092,"t":1712397600}
+{"o":53.5125456059,"h":54.1534666619,"l":53.0494479906,"c":53.567378858,"v":222830.1285795437,"t":1712401200}
+{"o":53.567378858,"h":54.4559572715,"l":53.030681585,"c":53.4701707673,"v":243586.2000824691,"t":1712404800}
+{"o":53.4701707673,"h":54.605469554,"l":52.6570560867,"c":53.9015866898,"v":225867.17891166,"t":1712408400}
+{"o":53.9015866898,"h":54.5285954571,"l":52.4297112543,"c":53.1760396303,"v":243647.3031735198,"t":1712412000}
+{"o":53.1760396303,"h":54.2673991466,"l":50.7472410114,"c":52.5512803523,"v":313820.6450635003,"t":1712415600}
+{"o":52.5512803523,"h":53.5451154656,"l":51.9964865447,"c":52.8692050181,"v":444284.3669711064,"t":1712419200}
+{"o":52.8692050181,"h":54.1332610636,"l":52.108753903,"c":53.6237608311,"v":349988.1989165772,"t":1712422800}
+{"o":53.6237608311,"h":54.7224004626,"l":52.9539827274,"c":54.0244837372,"v":294259.4017274331,"t":1712426400}
+{"o":54.0244837372,"h":54.42925932,"l":53.303816495,"c":53.7035251731,"v":278548.3612084679,"t":1712430000}
+{"o":53.7035251731,"h":54.3896804256,"l":52.3674473997,"c":52.8437527796,"v":304831.2210188123,"t":1712433600}
+{"o":52.8437527796,"h":53.3017126872,"l":52.1296716392,"c":52.5370119962,"v":320610.6222952188,"t":1712437200}
+{"o":52.5370119962,"h":53.0707859848,"l":51.2718172913,"c":52.2342003418,"v":425909.9198586494,"t":1712440800}
+{"o":52.2342003418,"h":52.7123960314,"l":49.3134529844,"c":49.9700690362,"v":472917.8147868604,"t":1712444400}
+{"o":49.9700690362,"h":51.7543637359,"l":48.8645789021,"c":50.3364860469,"v":303440.198714212,"t":1712448000}
+{"o":50.3364860469,"h":51.8208712527,"l":47.3549288024,"c":49.0553229752,"v":418389.7510864414,"t":1712451600}
+{"o":49.0553229752,"h":50.1748861163,"l":48.1253425907,"c":49.0993832802,"v":378679.8504675934,"t":1712455200}
+{"o":49.0993832802,"h":50.1965399013,"l":48.7006693308,"c":49.5609795374,"v":368762.7480039085,"t":1712458800}
+{"o":49.5609795374,"h":50.3112652033,"l":48.3790339131,"c":49.0900885182,"v":343145.9367356999,"t":1712462400}
+{"o":49.0900885182,"h":49.5650479047,"l":47.7796664489,"c":48.3700098558,"v":276693.7894399663,"t":1712466000}
+{"o":48.3700098558,"h":50.3575775079,"l":46.7722800449,"c":49.2167347068,"v":360398.7040375868,"t":1712469600}
+{"o":49.2167347068,"h":50.3444071517,"l":49.0261060243,"c":49.8017426709,"v":282719.1749882387,"t":1712473200}
+{"o":49.8017426709,"h":50.7277071018,"l":49.3047143604,"c":50.4277300945,"v":271471.4755826058,"t":1712476800}
+{"o":50.4277300945,"h":51.0672534442,"l":49.4223502647,"c":50.3802380292,"v":244824.6544298154,"t":1712480400}
+{"o":50.3802380292,"h":51.0835633182,"l":49.1744048038,"c":49.9189298228,"v":230318.6805231222,"t":1712484000}
+{"o":49.9189298228,"h":50.3663390153,"l":48.5837760301,"c":49.6783191816,"v":226994.9803700001,"t":1712487600}
+{"o":49.6783191816,"h":50.8350523021,"l":49.104703866,"c":50.2652704662,"v":216695.2012186792,"t":1712491200}
+{"o":50.2652704662,"h":50.8468408823,"l":49.6742160571,"c":50.1189069774,"v":323754.3138121317,"t":1712494800}
+{"o":50.1189069774,"h":50.6375286934,"l":49.1556444944,"c":49.7979167998,"v":269527.5689243746,"t":1712498400}
+{"o":49.7979167998,"h":50.8775798669,"l":48.3398947711,"c":49.3982107454,"v":319732.9667653239,"t":1712502000}
+{"o":49.3982107454,"h":50.3284913608,"l":46.2748476505,"c":47.8137276448,"v":376868.981513099,"t":1712505600}
+{"o":47.8137276448,"h":47.9795457725,"l":45.1169581675,"c":46.1924993458,"v":350425.7673578372,"t":1712509200}
+{"o":46.1924993458,"h":49.7581793299,"l":45.4599472952,"c":47.4348496432,"v":409493.181421171,"t":1712512800}
+{"o":47.4348496432,"h":48.2311207358,"l":45.7866137318,"c":47.0929292762,"v":451880.7047173231,"t":1712516400}
+{"o":47.0929292762,"h":47.8747242053,"l":46.3475843231,"c":47.4754723391,"v":370218.176719682,"t":1712520000}
+{"o":47.4754723391,"h":48.5181194448,"l":46.7870081534,"c":47.8726875966,"v":294932.4315392583,"t":1712523600}
+{"o":47.8726875966,"h":48.987114171,"l":45.7595427641,"c":47.9758746544,"v":290559.4242101269,"t":1712527200}
+{"o":47.9758746544,"h":48.4223006931,"l":46.9662656413,"c":47.7422183568,"v":261051.9265595026,"t":1712530800}
+{"o":47.7422183568,"h":48.8394855868,"l":46.5231918762,"c":47.2590302275,"v":312223.0448874986,"t":1712534400}
+{"o":47.2590302275,"h":48.3269965661,"l":45.743329541,"c":46.2473064951,"v":266238.4338852523,"t":1712538000}
+{"o":46.2473064951,"h":48.529469896,"l":45.9658506985,"c":47.7328228993,"v":311795.3857405398,"t":1712541600}
+{"o":47.7328228993,"h":48.9556404058,"l":46.7229196195,"c":48.1524858468,"v":324421.6085777877,"t":1712545200}
+{"o":48.1524858468,"h":48.9758984638,"l":47.2245497643,"c":47.8513799821,"v":301592.1455910362,"t":1712548800}
+{"o":47.8513799821,"h":48.2663120698,"l":46.7000293407,"c":47.4416959997,"v":285558.3844919817,"t":1712552400}
+{"o":47.4416959997,"h":48.3127973122,"l":46.8618869007,"c":47.2965054819,"v":306331.1450676559,"t":1712556000}
+{"o":47.2965054819,"h":48.6658734476,"l":42.1992797593,"c":45.1280022491,"v":471852.0398276009,"t":1712559600}
+{"o":45.1280022491,"h":46.4686604336,"l":42.8824073576,"c":44.3085547162,"v":532190.9336457343,"t":1712563200}
+{"o":44.3085547162,"h":45.469452134,"l":43.1332963801,"c":44.8176680197,"v":425671.2802487258,"t":1712566800}
+{"o":44.8176680197,"h":45.4809661939,"l":42.7576552049,"c":43.7811980858,"v":333450.2316672222,"t":1712570400}
+{"o":43.7811980858,"h":44.3190221815,"l":42.8888894415,"c":43.8229974942,"v":283692.4628037331,"t":1712574000}
+{"o":43.8229974942,"h":44.67872039,"l":42.6930472578,"c":43.8367638927,"v":326592.6381638771,"t":1712577600}
+{"o":43.8367638927,"h":45.2205629505,"l":42.4615403064,"c":43.22010991,"v":457885.4607161164,"t":1712581200}
+{"o":43.22010991,"h":44.2829902854,"l":41.8705377445,"c":43.6113185133,"v":372608.206133695,"t":1712584800}
+{"o":43.6113185133,"h":44.0503709976,"l":42.1348350318,"c":43.4560103795,"v":592737.524523861,"t":1712588400}
+{"o":43.4560103795,"h":44.542981002,"l":42.6884824438,"c":42.9918653944,"v":569337.1243292686,"t":1712592000}
+{"o":42.9918653944,"h":45.1560053662,"l":40.9457828315,"c":42.4557531473,"v":494160.1800535903,"t":1712595600}
+{"o":42.4557531473,"h":43.4352380325,"l":41.9681220865,"c":42.8084337924,"v":352965.0782821475,"t":1712599200}
+{"o":42.8084337924,"h":43.7575191049,"l":42.1991539035,"c":42.5486597043,"v":392449.2181846958,"t":1712602800}
+{"o":42.5486597043,"h":43.11448854,"l":41.7091379637,"c":42.3955277777,"v":349360.9345053649,"t":1712606400}
+{"o":42.3955277777,"h":42.8916832804,"l":41.7159622814,"c":42.5446627625,"v":328793.7520238877,"t":1712610000}
+{"o":42.5446627625,"h":42.7718345114,"l":41.3958666747,"c":42.3099266885,"v":327080.3476036525,"t":1712613600}
+{"o":42.3099266885,"h":44.0273109724,"l":41.7215425836,"c":43.0821081486,"v":398555.4994520341,"t":1712617200}
+{"o":43.0821081486,"h":44.0406106847,"l":42.3471281175,"c":43.4415034556,"v":404749.6826202532,"t":1712620800}
+{"o":43.4415034556,"h":44.5002596263,"l":42.9527817979,"c":43.4852582541,"v":429728.3614464046,"t":1712624400}
+{"o":43.4852582541,"h":44.1712097632,"l":42.9285652237,"c":43.6070707381,"v":354255.8403306752,"t":1712628000}
+{"o":43.6070707381,"h":44.8409550508,"l":42.7946292276,"c":43.9221039837,"v":341802.2604274219,"t":1712631600}
+{"o":43.9221039837,"h":44.3978009686,"l":43.2309223275,"c":43.8080432243,"v":335123.7954575398,"t":1712635200}
+{"o":43.8080432243,"h":44.7791167561,"l":43.2644756786,"c":44.160883663,"v":289613.9198473616,"t":1712638800}
+{"o":44.160883663,"h":45.2586300937,"l":43.125679487,"c":44.1472412966,"v":475496.9339505335,"t":1712642400}
+{"o":44.1472412966,"h":44.869544841,"l":43.4635664898,"c":44.2575077825,"v":525861.6809596611,"t":1712646000}
+{"o":44.2575077825,"h":45.5928430211,"l":43.0694718692,"c":44.3681534894,"v":494121.2364153977,"t":1712649600}
+{"o":44.3681534894,"h":45.075987764,"l":43.2073386042,"c":44.5276622753,"v":343650.4307138242,"t":1712653200}
+{"o":44.5276622753,"h":44.8534009221,"l":43.3508972845,"c":44.4263128962,"v":293987.8209715058,"t":1712656800}
+{"o":44.4263128962,"h":44.8637126138,"l":43.7030886588,"c":44.2635313599,"v":289813.2358545386,"t":1712660400}
+{"o":44.2635313599,"h":44.8270319262,"l":43.5087220078,"c":44.2156912442,"v":291678.988816784,"t":1712664000}
+{"o":44.2156912442,"h":45.2496568927,"l":43.4737804698,"c":44.5524623304,"v":352306.3496480605,"t":1712667600}
+{"o":44.5524623304,"h":47.2902189076,"l":42.5997514733,"c":45.8506287847,"v":521445.3610554846,"t":1712671200}
+{"o":45.8506287847,"h":48.2744797356,"l":44.8874519711,"c":46.9260211969,"v":559515.4228510449,"t":1712674800}
+{"o":46.9260211969,"h":48.8900470551,"l":46.5877137649,"c":48.3651426804,"v":470987.2621553282,"t":1712678400}
+{"o":48.3651426804,"h":50.1385439264,"l":47.206261005,"c":48.2927626731,"v":446036.9514094198,"t":1712682000}
+{"o":48.2927626731,"h":49.809487643,"l":47.6542837438,"c":48.5090550419,"v":312132.3418188925,"t":1712685600}
+{"o":48.5090550419,"h":49.7832489329,"l":48.0897018494,"c":48.9113243275,"v":292822.2486040393,"t":1712689200}
+{"o":48.9113243275,"h":49.3915060694,"l":47.6230392591,"c":48.5115148328,"v":226638.6131288732,"t":1712692800}
+{"o":48.5115148328,"h":49.1567131811,"l":48.0284839707,"c":48.3922118088,"v":191917.6687086879,"t":1712696400}
+{"o":48.3922118088,"h":48.9084784769,"l":47.5389976946,"c":48.233891473,"v":224170.8353656581,"t":1712700000}
+{"o":48.233891473,"h":49.4927659251,"l":47.5733625358,"c":48.180686038,"v":249292.013767943,"t":1712703600}
+{"o":48.180686038,"h":48.8917535248,"l":46.7271615383,"c":48.1699654872,"v":229413.7480968684,"t":1712707200}
+{"o":48.1699654872,"h":49.1591799383,"l":46.489234396,"c":48.2440248592,"v":278006.0790738173,"t":1712710800}
+{"o":48.2440248592,"h":51.8416717119,"l":46.9068959694,"c":50.3941668768,"v":335048.1790739372,"t":1712714400}
+{"o":50.3941668768,"h":51.4490842415,"l":49.0739756769,"c":49.8939224283,"v":341634.5120074128,"t":1712718000}
+{"o":49.8939224283,"h":51.0041326512,"l":49.0725918504,"c":49.3657801784,"v":299945.3008485548,"t":1712721600}
+{"o":49.3657801784,"h":50.0505847648,"l":47.7685683593,"c":49.1369899324,"v":336058.3256403877,"t":1712725200}
+{"o":49.1369899324,"h":49.8830708432,"l":48.205087841,"c":49.0164265728,"v":210796.1708407369,"t":1712728800}
+{"o":49.0164265728,"h":49.5986903923,"l":48.5486056835,"c":49.2880074798,"v":235982.995808423,"t":1712732400}
+{"o":49.2880074798,"h":49.9813460955,"l":48.34323093,"c":49.1944897256,"v":301395.5438732871,"t":1712736000}
+{"o":49.1944897256,"h":49.9358566843,"l":48.5007618931,"c":49.2452304454,"v":272407.1505841322,"t":1712739600}
+{"o":49.2452304454,"h":50.6264654078,"l":48.3348325354,"c":49.0624285373,"v":304612.2989390066,"t":1712743200}
+{"o":49.0624285373,"h":49.700036491,"l":48.3011025665,"c":48.7786383712,"v":283414.4498060888,"t":1712746800}
+{"o":48.7786383712,"h":52.2009698532,"l":46.1052678233,"c":49.3417867405,"v":692382.2004974621,"t":1712750400}
+{"o":49.3417867405,"h":50.6230039835,"l":47.2408739896,"c":48.931952322,"v":478458.4354684574,"t":1712754000}
+{"o":48.931952322,"h":50.7512879013,"l":45.9569378448,"c":47.6444278431,"v":511541.4339822218,"t":1712757600}
+{"o":47.6444278431,"h":48.9261324747,"l":47.0610659947,"c":48.2459595511,"v":370509.2877382616,"t":1712761200}
+{"o":48.2459595511,"h":49.3925854693,"l":46.0960865977,"c":47.5724717106,"v":449545.7720736461,"t":1712764800}
+{"o":47.5724717106,"h":49.0678801625,"l":46.2208614089,"c":48.3208296568,"v":419954.7129405387,"t":1712768400}
+{"o":48.3208296568,"h":50.6568268571,"l":47.3887021089,"c":49.2281352094,"v":382098.2584312846,"t":1712772000}
+{"o":49.2281352094,"h":50.1248874496,"l":47.4946949095,"c":48.3362343286,"v":334543.7538616842,"t":1712775600}
+{"o":48.3362343286,"h":49.8619015353,"l":47.849712281,"c":49.322160613,"v":313776.4032968649,"t":1712779200}
+{"o":49.322160613,"h":50.3869374345,"l":48.1199568996,"c":48.8400934621,"v":291804.9499901835,"t":1712782800}
+{"o":48.8400934621,"h":49.8792177568,"l":46.385069339,"c":47.5535074901,"v":624009.955681461,"t":1712786400}
+{"o":47.5535074901,"h":48.5129589984,"l":46.7194497427,"c":47.7549293948,"v":438106.8202370485,"t":1712790000}
+{"o":47.7549293948,"h":48.7332546768,"l":47.1442673721,"c":48.0206938574,"v":389376.768827321,"t":1712793600}
+{"o":48.0206938574,"h":48.700559488,"l":46.4013634152,"c":47.3771924199,"v":358456.4142150428,"t":1712797200}
+{"o":47.3771924199,"h":48.1030662366,"l":46.3784070923,"c":47.4373955748,"v":476514.2793516175,"t":1712800800}
+{"o":47.4373955748,"h":48.4359419502,"l":46.7635820072,"c":47.6676112792,"v":375531.9207648841,"t":1712804400}
+{"o":47.6676112792,"h":48.5191110893,"l":46.862421089,"c":47.6009871651,"v":385587.1550594167,"t":1712808000}
+{"o":47.6009871651,"h":47.8289756177,"l":46.2462784976,"c":47.3684872763,"v":436072.0973428082,"t":1712811600}
+{"o":47.3684872763,"h":47.6968111069,"l":44.8938579626,"c":45.4712000592,"v":380718.1272228521,"t":1712815200}
+{"o":45.4712000592,"h":46.5712789721,"l":45.185403771,"c":45.8001980965,"v":365676.4976524862,"t":1712818800}
+{"o":45.8001980965,"h":46.8241730651,"l":45.6065864894,"c":46.3959821349,"v":331675.6993671103,"t":1712822400}
+{"o":46.3959821349,"h":47.8314810741,"l":45.8482497365,"c":47.2290478689,"v":282129.1120496548,"t":1712826000}
+{"o":47.2290478689,"h":47.879854086,"l":46.1717921295,"c":47.4801646995,"v":310414.4793259304,"t":1712829600}
+{"o":47.4801646995,"h":48.8844481418,"l":46.7447952322,"c":48.1079401863,"v":344951.4964270376,"t":1712833200}
+{"o":48.1079401863,"h":49.5219220579,"l":46.35336769,"c":47.0176761693,"v":399651.4956947253,"t":1712836800}
+{"o":47.0176761693,"h":49.838666976,"l":46.5853083968,"c":48.325314714,"v":490222.8197790714,"t":1712840400}
+{"o":48.325314714,"h":49.5636750362,"l":47.3242855598,"c":49.0298149434,"v":496689.0654732334,"t":1712844000}
+{"o":49.0298149434,"h":49.9844198805,"l":46.8005296437,"c":48.4140210858,"v":515307.8618253566,"t":1712847600}
+{"o":48.4140210858,"h":50.164116042,"l":47.3591656503,"c":49.0366200985,"v":408943.7424155722,"t":1712851200}
+{"o":49.0366200985,"h":49.7872365289,"l":47.8230580794,"c":48.5356320479,"v":400609.0818474078,"t":1712854800}
+{"o":48.5356320479,"h":50.1625079144,"l":48.0067136137,"c":49.4690174807,"v":465968.0500100791,"t":1712858400}
+{"o":49.4690174807,"h":50.2200223362,"l":48.0889228203,"c":48.6324542688,"v":362783.4414221118,"t":1712862000}
+{"o":48.6324542688,"h":49.5760960412,"l":48.0562264683,"c":48.9721454251,"v":376561.3498534191,"t":1712865600}
+{"o":48.9721454251,"h":50.6359052636,"l":48.2134919963,"c":49.5182031133,"v":448309.4532641235,"t":1712869200}
+{"o":49.5182031133,"h":50.2246746272,"l":49.094652331,"c":49.9157605064,"v":413159.3935150885,"t":1712872800}
+{"o":49.9157605064,"h":50.7709345105,"l":49.2932962709,"c":49.8605416221,"v":400594.0817476851,"t":1712876400}
+{"o":49.8605416221,"h":50.5733769425,"l":49.4092465722,"c":50.1585595935,"v":354376.7453438835,"t":1712880000}
+{"o":50.1585595935,"h":51.1323696806,"l":49.4919919635,"c":50.1018434994,"v":388517.3877311876,"t":1712883600}
+{"o":50.1018434994,"h":50.6659402498,"l":48.8779631286,"c":49.5044495188,"v":378936.358440692,"t":1712887200}
+{"o":49.5044495188,"h":50.0303193677,"l":48.5858276342,"c":48.9174354517,"v":321275.4947000801,"t":1712890800}
+{"o":48.9174354517,"h":49.8881579281,"l":48.5989178903,"c":49.5327019654,"v":318128.9549525381,"t":1712894400}
+{"o":49.5327019654,"h":50.3415469593,"l":49.1934228128,"c":50.1331544753,"v":376345.204405585,"t":1712898000}
+{"o":50.1331544753,"h":51.3039064898,"l":49.2860714763,"c":50.4383726317,"v":323824.7842033887,"t":1712901600}
+{"o":50.4383726317,"h":51.797993858,"l":49.7857877923,"c":51.0228750121,"v":282165.2938077822,"t":1712905200}
+{"o":51.0228750121,"h":51.7569745085,"l":49.6777766253,"c":50.68560602,"v":300327.6977764865,"t":1712908800}
+{"o":50.68560602,"h":51.2175340985,"l":49.9477581608,"c":50.4516407514,"v":257231.1744530716,"t":1712912400}
+{"o":50.4516407514,"h":51.928148186,"l":50.037835009,"c":50.9475091233,"v":294259.5982201382,"t":1712916000}
+{"o":50.9475091233,"h":51.5920435041,"l":50.3354283971,"c":51.0895819311,"v":308692.4337234065,"t":1712919600}
+{"o":51.0895819311,"h":53.0254531441,"l":48.5273883494,"c":51.5632856807,"v":394717.3576990932,"t":1712923200}
+{"o":51.5632856807,"h":58.0139288004,"l":50.0143596282,"c":53.0337591788,"v":681268.8706007948,"t":1712926800}
+{"o":53.0337591788,"h":54.7004461622,"l":51.760991329,"c":53.6255913836,"v":493891.8433476713,"t":1712930400}
+{"o":53.6255913836,"h":54.2850005182,"l":51.8878796024,"c":53.3568131863,"v":458190.7578543812,"t":1712934000}
+{"o":53.3568131863,"h":56.8006707137,"l":52.0359186263,"c":54.6540077397,"v":619376.7020968548,"t":1712937600}
+{"o":54.6540077397,"h":63.8242099424,"l":52.0137504515,"c":56.3598592106,"v":920698.9368013907,"t":1712941200}
+{"o":56.3598592106,"h":67.2355159556,"l":24.5245353835,"c":55.7576464887,"v":1301114.7199368828,"t":1712944800}
+{"o":55.7576464887,"h":59.5654485358,"l":49.530881255,"c":55.0220690314,"v":1018628.8791229588,"t":1712948400}
+{"o":55.0220690314,"h":58.9603157011,"l":52.0238552532,"c":56.6987063719,"v":605485.8285987531,"t":1712952000}
+{"o":56.6987063719,"h":58.9289909034,"l":54.5915601483,"c":56.4375154363,"v":522027.9152722628,"t":1712955600}
+{"o":56.4375154363,"h":65.6020094817,"l":55.2376657714,"c":57.8466732088,"v":551297.6443105165,"t":1712959200}
+{"o":57.8466732088,"h":59.8983184122,"l":55.650665239,"c":57.4986174312,"v":469606.0793523626,"t":1712962800}
+{"o":57.4986174312,"h":60.2627986291,"l":56.4845038566,"c":58.6429475572,"v":475668.2260048667,"t":1712966400}
+{"o":58.6429475572,"h":68.5856635448,"l":54.7626513621,"c":60.0300213122,"v":575019.0071738492,"t":1712970000}
+{"o":60.0300213122,"h":62.0218997858,"l":54.5784441782,"c":57.7823284197,"v":570252.7681298567,"t":1712973600}
+{"o":57.7823284197,"h":62.6837935295,"l":56.9092296047,"c":58.9694181276,"v":490911.7390000162,"t":1712977200}
+{"o":58.9694181276,"h":60.8595388906,"l":56.3036067111,"c":58.7549719198,"v":446100.9719354991,"t":1712980800}
+{"o":58.7549719198,"h":59.5166023486,"l":56.8982609546,"c":58.5560350521,"v":327235.4108459913,"t":1712984400}
+{"o":58.5560350521,"h":59.2596093734,"l":56.4368811345,"c":57.3808767319,"v":300229.986835626,"t":1712988000}
+{"o":57.3808767319,"h":59.004081098,"l":56.285540858,"c":57.8799610177,"v":259693.2389070086,"t":1712991600}
+{"o":57.8799610177,"h":58.3823538066,"l":55.633890544,"c":56.6396386343,"v":261335.3254184601,"t":1712995200}
+{"o":56.6396386343,"h":57.6340424484,"l":54.4623705799,"c":55.3674609769,"v":321600.8020972632,"t":1712998800}
+{"o":55.3674609769,"h":56.6941386767,"l":54.2049114117,"c":54.7396007745,"v":313275.0101754339,"t":1713002400}
+{"o":54.7396007745,"h":56.0965775326,"l":53.5408745134,"c":55.0360610903,"v":320142.1527203612,"t":1713006000}
+{"o":55.0360610903,"h":55.8974671005,"l":53.1265236664,"c":54.2438562322,"v":307590.7931676332,"t":1713009600}
+{"o":54.2438562322,"h":54.7528217172,"l":52.1179142898,"c":53.5576277556,"v":322847.8373284125,"t":1713013200}
+{"o":53.5576277556,"h":55.6362339909,"l":52.6457030903,"c":54.0359351521,"v":329710.7420481417,"t":1713016800}
+{"o":54.0359351521,"h":55.3194599571,"l":52.4033358085,"c":54.1192898153,"v":451645.3748554373,"t":1713020400}
+{"o":54.1192898153,"h":57.1158125949,"l":52.1111109976,"c":55.1225636898,"v":505745.8500975942,"t":1713024000}
+{"o":55.1225636898,"h":60.1930215753,"l":51.257032104,"c":55.8968573075,"v":1035497.6045561398,"t":1713027600}
+{"o":55.8968573075,"h":58.9869594347,"l":52.0237712226,"c":56.1227584885,"v":690845.9478574046,"t":1713031200}
+{"o":56.1227584885,"h":68.9023468833,"l":49.498557956,"c":59.5716350772,"v":695156.3008874955,"t":1713034800}
+{"o":59.5716350772,"h":104.6343605641,"l":50.4492020718,"c":59.7952415542,"v":2045557.5223201418,"t":1713038400}
+{"o":59.7952415542,"h":76.5725991689,"l":52.5467267014,"c":59.5759332679,"v":1377346.1699867893,"t":1713042000}
+{"o":59.5759332679,"h":68.804695928,"l":50.9922835068,"c":58.1047739475,"v":1454908.3982093148,"t":1713045600}
+{"o":58.1047739475,"h":62.8214103671,"l":54.1768590484,"c":59.5535324114,"v":1094016.6739870701,"t":1713049200}
+{"o":59.5535324114,"h":61.7292493465,"l":55.9646856349,"c":58.7221605571,"v":820917.2660027619,"t":1713052800}
+{"o":58.7221605571,"h":60.2595668883,"l":53.999574566,"c":56.6350361335,"v":506771.7284363848,"t":1713056400}
+{"o":56.6350361335,"h":59.7709387676,"l":54.6148653787,"c":56.7864329769,"v":482946.3484716521,"t":1713060000}
+{"o":56.7864329769,"h":62.7429049831,"l":53.3023530466,"c":57.0856821828,"v":525794.7847626437,"t":1713063600}
+{"o":57.0856821828,"h":60.644003621,"l":52.6448617031,"c":55.9662949357,"v":546854.108022369,"t":1713067200}
+{"o":55.9662949357,"h":57.8012885402,"l":51.2041133433,"c":53.1664988331,"v":569586.6546318701,"t":1713070800}
+{"o":53.1664988331,"h":55.8534742356,"l":51.1999404019,"c":52.8889112901,"v":469050.9864306284,"t":1713074400}
+{"o":52.8889112901,"h":54.6776824443,"l":51.8424634543,"c":53.8727266525,"v":379801.3202075419,"t":1713078000}
+{"o":53.8727266525,"h":54.514787795,"l":50.79114527,"c":53.0072605199,"v":424135.495332757,"t":1713081600}
+{"o":53.0072605199,"h":54.4915364001,"l":50.9941599791,"c":52.7066374561,"v":408911.0851353324,"t":1713085200}
+{"o":52.7066374561,"h":53.5798358362,"l":49.7392525879,"c":52.3353758114,"v":449452.1909573888,"t":1713088800}
+{"o":52.3353758114,"h":54.0661545472,"l":49.1586673215,"c":51.4472693434,"v":389149.2052166823,"t":1713092400}
+{"o":51.4472693434,"h":53.7171253726,"l":48.9835611156,"c":50.8567466667,"v":437492.7620781802,"t":1713096000}
+{"o":50.8567466667,"h":53.2573281317,"l":48.3193941222,"c":50.8277049597,"v":533493.7082841435,"t":1713099600}
+{"o":50.8277049597,"h":53.0845593528,"l":47.5822919243,"c":49.5918640452,"v":598100.0974592204,"t":1713103200}
+{"o":49.5918640452,"h":51.0870353756,"l":47.5179449692,"c":49.1337803808,"v":568226.9574370212,"t":1713106800}
+{"o":49.1337803808,"h":50.5421793517,"l":46.2094767136,"c":47.5645246018,"v":574135.2446355114,"t":1713110400}
+{"o":47.5645246018,"h":52.2719800433,"l":43.2757853132,"c":47.872261093,"v":851365.3251176947,"t":1713114000}
+{"o":47.872261093,"h":50.831959388,"l":46.4058442815,"c":48.5558503522,"v":613334.382929309,"t":1713117600}
+{"o":48.5558503522,"h":50.7343003941,"l":47.8280599064,"c":49.7267193154,"v":432825.5025714876,"t":1713121200}
+{"o":49.7267193154,"h":52.0573233664,"l":49.1307442975,"c":50.4962119932,"v":457108.3263236984,"t":1713124800}
+{"o":50.4962119932,"h":52.0984577071,"l":49.6043862785,"c":50.8227911669,"v":435577.2797487822,"t":1713128400}
+{"o":50.8227911669,"h":54.2913820167,"l":45.9776562698,"c":49.7048888891,"v":764927.2966292386,"t":1713132000}
+{"o":49.7048888891,"h":51.1120920597,"l":48.4255985981,"c":49.4279490745,"v":534048.6422429708,"t":1713135600}
+{"o":49.4279490745,"h":52.3632641702,"l":47.8568648804,"c":51.0248198386,"v":457298.1618449016,"t":1713139200}
+{"o":51.0248198386,"h":52.2490991163,"l":50.0638423388,"c":51.2079250567,"v":410028.2248456255,"t":1713142800}
+{"o":51.2079250567,"h":52.439958289,"l":50.2276123676,"c":51.483997204,"v":347784.877426221,"t":1713146400}
+{"o":51.483997204,"h":52.7216828175,"l":50.3964620058,"c":51.8631148381,"v":336623.5996630729,"t":1713150000}
+{"o":51.8631148381,"h":53.0513507418,"l":50.5754540811,"c":51.7040322677,"v":366272.586947425,"t":1713153600}
+{"o":51.7040322677,"h":53.6239744578,"l":49.2149147367,"c":51.1661644881,"v":362883.3982750463,"t":1713157200}
+{"o":51.1661644881,"h":53.5219651527,"l":48.6706479023,"c":50.985053678,"v":616045.6001248978,"t":1713160800}
+{"o":50.985053678,"h":52.2569101655,"l":49.6604787642,"c":50.1481961877,"v":469203.1794432961,"t":1713164400}
+{"o":50.1481961877,"h":51.0601455246,"l":48.6379463708,"c":49.1678154195,"v":385455.9737046023,"t":1713168000}
+{"o":49.1678154195,"h":51.8205182262,"l":48.4466124835,"c":50.6581086217,"v":340800.273798642,"t":1713171600}
+{"o":50.6581086217,"h":51.6016724962,"l":50.1523729231,"c":50.5411397796,"v":298167.4339033788,"t":1713175200}
+{"o":50.5411397796,"h":52.6769656252,"l":49.236086603,"c":51.4452347495,"v":319659.3859454776,"t":1713178800}
+{"o":51.4452347495,"h":53.5978971374,"l":50.1909835738,"c":52.5646559506,"v":393982.1615063759,"t":1713182400}
+{"o":52.5646559506,"h":53.8170703588,"l":50.1992341701,"c":52.0177757152,"v":427784.8467078072,"t":1713186000}
+{"o":52.0177757152,"h":55.2234024604,"l":48.3908790237,"c":52.1165373533,"v":764189.0551943263,"t":1713189600}
+{"o":52.1165373533,"h":54.5169466683,"l":50.1726883381,"c":51.7577746611,"v":849727.2647308587,"t":1713193200}
+{"o":51.7577746611,"h":55.3013151629,"l":47.840452756,"c":52.8063013602,"v":660135.0600577954,"t":1713196800}
+{"o":52.8063013602,"h":56.443703592,"l":49.2072813315,"c":53.0913711506,"v":726072.7829501361,"t":1713200400}
+{"o":53.0913711506,"h":56.7576009594,"l":49.2632963143,"c":54.4666753042,"v":706714.1960014199,"t":1713204000}
+{"o":54.4666753042,"h":57.3276068566,"l":48.8034609105,"c":51.6720851003,"v":723091.0666332482,"t":1713207600}
+{"o":51.6720851003,"h":54.1066022076,"l":49.9028191365,"c":52.2422519237,"v":481171.9538224033,"t":1713211200}
+{"o":52.2422519237,"h":54.3740229146,"l":49.5636236674,"c":51.2011912534,"v":391320.715308251,"t":1713214800}
+{"o":51.2011912534,"h":52.8555493475,"l":47.9021114705,"c":50.0274848914,"v":419608.040425477,"t":1713218400}
+{"o":50.0274848914,"h":51.248764467,"l":48.721153168,"c":50.2215772026,"v":305568.3707186901,"t":1713222000}
+{"o":50.2215772026,"h":52.5064818987,"l":48.5983367746,"c":51.1788171209,"v":429807.1596723776,"t":1713225600}
+{"o":51.1788171209,"h":53.092843889,"l":48.5761175446,"c":51.5051727085,"v":487114.1330404128,"t":1713229200}
+{"o":51.5051727085,"h":53.2192331516,"l":50.4446269097,"c":51.8050328979,"v":402400.6985153111,"t":1713232800}
+{"o":51.8050328979,"h":53.4678767053,"l":49.4380175774,"c":51.4852350025,"v":430640.3609751723,"t":1713236400}
+{"o":51.4852350025,"h":54.4573176433,"l":48.2702775034,"c":51.9819166557,"v":684855.4892759825,"t":1713240000}
+{"o":51.9819166557,"h":53.6538571142,"l":50.4712477557,"c":52.0674583971,"v":430455.2974378909,"t":1713243600}
+{"o":52.0674583971,"h":53.3837321533,"l":48.9783083632,"c":50.8162702155,"v":408007.4914068533,"t":1713247200}
+{"o":50.8162702155,"h":52.4347983258,"l":49.3763279019,"c":51.2261877192,"v":373349.8103146928,"t":1713250800}
+{"o":51.2261877192,"h":52.607286678,"l":50.4334549483,"c":51.9938613197,"v":322451.0747988477,"t":1713254400}
+{"o":51.9938613197,"h":53.6036266896,"l":50.8140426973,"c":52.4835698232,"v":305515.1559630442,"t":1713258000}
+{"o":52.4835698232,"h":55.0022074869,"l":50.0903457627,"c":52.2493328895,"v":625303.3824926529,"t":1713261600}
+{"o":52.2493328895,"h":54.4371444406,"l":50.2575092858,"c":52.3894606577,"v":594792.3780789521,"t":1713265200}
+{"o":52.3894606577,"h":54.166833605,"l":51.011553359,"c":52.9889892275,"v":504797.1213341256,"t":1713268800}
+{"o":52.9889892275,"h":54.7281031711,"l":49.5989012911,"c":51.4473467416,"v":715859.7341861255,"t":1713272400}
+{"o":51.4473467416,"h":53.1822226448,"l":49.5341526483,"c":51.1742121075,"v":729410.0414732902,"t":1713276000}
+{"o":51.1742121075,"h":53.8827884722,"l":49.5198653372,"c":51.7998168153,"v":737844.3990981845,"t":1713279600}
+{"o":51.7998168153,"h":55.1507463051,"l":48.1499354574,"c":50.6847359243,"v":744973.9742225109,"t":1713283200}
+{"o":50.6847359243,"h":53.725214298,"l":48.159821888,"c":50.4740902146,"v":691253.2566279676,"t":1713286800}
+{"o":50.4740902146,"h":51.9248954445,"l":48.5683940579,"c":50.8429677491,"v":659861.3749518868,"t":1713290400}
+{"o":50.8429677491,"h":52.3173309454,"l":49.375398321,"c":51.1857194054,"v":460291.7210780664,"t":1713294000}
+{"o":51.1857194054,"h":52.1948995534,"l":50.1224746814,"c":51.3785070718,"v":364268.798230712,"t":1713297600}
+{"o":51.3785070718,"h":53.166637162,"l":47.9126539644,"c":51.1211259962,"v":481523.2871975361,"t":1713301200}
+{"o":51.1211259962,"h":52.0423655322,"l":50.2971263514,"c":51.4365972437,"v":454469.4777354081,"t":1713304800}
+{"o":51.4365972437,"h":51.7463565602,"l":50.0884798114,"c":50.8437849982,"v":382354.9778329089,"t":1713308400}
+{"o":50.8437849982,"h":52.9122417355,"l":49.4061886921,"c":51.1295048903,"v":362628.3343120496,"t":1713312000}
+{"o":51.1295048903,"h":52.9268798803,"l":50.1884928087,"c":51.5809856966,"v":386718.3831492258,"t":1713315600}
+{"o":51.5809856966,"h":52.3708790679,"l":49.981284887,"c":51.2880016669,"v":372197.195958973,"t":1713319200}
+{"o":51.2880016669,"h":51.8986795982,"l":50.2715015503,"c":51.2696804793,"v":283632.0537862888,"t":1713322800}
+{"o":51.2696804793,"h":54.2425075508,"l":49.2238300449,"c":51.4029888527,"v":432634.6627682022,"t":1713326400}
+{"o":51.4029888527,"h":52.6351047289,"l":49.7907202186,"c":51.293255299,"v":545047.2405821987,"t":1713330000}
+{"o":51.293255299,"h":53.0043890989,"l":50.4431495606,"c":52.2966254054,"v":322605.9064500061,"t":1713333600}
+{"o":52.2966254054,"h":53.7488918685,"l":51.3526886337,"c":53.096909799,"v":320702.309219853,"t":1713337200}
+{"o":53.096909799,"h":54.503010988,"l":51.9763544769,"c":53.3212010345,"v":302693.6081191055,"t":1713340800}
+{"o":53.3212010345,"h":54.3094571958,"l":52.6788634242,"c":53.7545913958,"v":258475.2606342333,"t":1713344400}
+{"o":53.7545913958,"h":54.9608101739,"l":52.4787551829,"c":53.5699309559,"v":295059.4729951971,"t":1713348000}
+{"o":53.5699309559,"h":54.9451715341,"l":52.0324449924,"c":53.6099682926,"v":326720.6221798515,"t":1713351600}
+{"o":53.6099682926,"h":54.902158093,"l":51.58405971,"c":53.0489536627,"v":465679.0017669807,"t":1713355200}
+{"o":53.0489536627,"h":55.1364613871,"l":51.740413518,"c":53.8228035232,"v":459972.617144022,"t":1713358800}
+{"o":53.8228035232,"h":58.6792704682,"l":51.7228119964,"c":55.5623215202,"v":886943.5829721757,"t":1713362400}
+{"o":55.5623215202,"h":57.262417423,"l":52.8552368233,"c":53.8219644514,"v":865701.9316827902,"t":1713366000}
+{"o":53.8219644514,"h":56.2259661405,"l":51.5454471133,"c":53.9331215611,"v":730672.6060309621,"t":1713369600}
+{"o":53.9331215611,"h":56.3987495488,"l":52.0087038226,"c":54.0915794827,"v":525562.1256990272,"t":1713373200}
+{"o":54.0915794827,"h":56.7092922365,"l":51.3430121242,"c":54.0910299909,"v":705828.6854560752,"t":1713376800}
+{"o":54.0910299909,"h":55.5976004185,"l":52.9251245848,"c":54.301598522,"v":415691.2986604889,"t":1713380400}
+{"o":54.301598522,"h":55.749254723,"l":51.8242467072,"c":54.354662215,"v":447041.103409173,"t":1713384000}
+{"o":54.354662215,"h":56.1439111734,"l":52.5812212,"c":54.3111519748,"v":466633.1323214824,"t":1713387600}
+{"o":54.3111519748,"h":55.60835511,"l":53.6315915109,"c":54.6548343228,"v":344467.4721597774,"t":1713391200}
+{"o":54.6548343228,"h":56.0983545556,"l":52.723964434,"c":54.3250052177,"v":408985.7742606053,"t":1713394800}
+{"o":54.3250052177,"h":56.9882269508,"l":53.0417234668,"c":55.2238081438,"v":465563.6499205359,"t":1713398400}
+{"o":55.2238081438,"h":56.1901255608,"l":53.7267330351,"c":55.3274767891,"v":436511.6845951354,"t":1713402000}
+{"o":55.3274767891,"h":57.1060133809,"l":54.1221399111,"c":55.8007053991,"v":409495.0909902726,"t":1713405600}
+{"o":55.8007053991,"h":56.8747260286,"l":53.2189099684,"c":54.7943583027,"v":393341.7563250946,"t":1713409200}
+{"o":54.7943583027,"h":56.3420641323,"l":53.6445437219,"c":54.945093944,"v":317625.1867607132,"t":1713412800}
+{"o":54.945093944,"h":56.6802390178,"l":53.9288893648,"c":55.1276978994,"v":350877.6387761604,"t":1713416400}
+{"o":55.1276978994,"h":57.3533686238,"l":53.488253343,"c":55.4804623146,"v":351622.1450925994,"t":1713420000}
+{"o":55.4804623146,"h":58.4118060815,"l":54.3434892562,"c":56.4324611682,"v":484118.699390528,"t":1713423600}
+{"o":56.4324611682,"h":58.4163139941,"l":54.5603056284,"c":56.0785990164,"v":374361.8201169322,"t":1713427200}
+{"o":56.0785990164,"h":57.7210853303,"l":53.9970191176,"c":54.746058606,"v":315533.0744262657,"t":1713430800}
+{"o":54.746058606,"h":56.3705398361,"l":53.4480856824,"c":54.8035372091,"v":312143.172788978,"t":1713434400}
+{"o":54.8035372091,"h":56.5387061112,"l":53.0612400611,"c":54.7990763681,"v":488162.9361085122,"t":1713438000}
+{"o":54.7990763681,"h":56.6300894659,"l":53.1008670749,"c":54.3975786661,"v":378663.9065129234,"t":1713441600}
+{"o":54.3975786661,"h":55.6070104653,"l":52.8485132621,"c":54.8669995991,"v":422039.042263229,"t":1713445200}
+{"o":54.8669995991,"h":57.646451441,"l":50.93686016,"c":54.3160092563,"v":652353.3702376384,"t":1713448800}
+{"o":54.3160092563,"h":56.053184971,"l":52.6182235652,"c":54.6262131656,"v":570378.2843419776,"t":1713452400}
+{"o":54.6262131656,"h":55.7149301018,"l":51.5138627771,"c":53.2197434485,"v":515973.2355639433,"t":1713456000}
+{"o":53.2197434485,"h":55.931179729,"l":52.0748266102,"c":54.5522305401,"v":424399.9685956915,"t":1713459600}
+{"o":54.5522305401,"h":56.2228932599,"l":52.4499488807,"c":54.0051297535,"v":424704.3443189972,"t":1713463200}
+{"o":54.0051297535,"h":54.8632911387,"l":53.1277570977,"c":54.0034275934,"v":349472.7115840413,"t":1713466800}
+{"o":54.0034275934,"h":55.2580029564,"l":53.5702683101,"c":54.4862090324,"v":315901.0752826205,"t":1713470400}
+{"o":54.4862090324,"h":55.5709131052,"l":53.5625362029,"c":54.3782725344,"v":335993.301612909,"t":1713474000}
+{"o":54.3782725344,"h":56.3908527508,"l":53.6705686619,"c":55.3913196065,"v":417364.8136475046,"t":1713477600}
+{"o":55.3913196065,"h":56.1702208231,"l":54.5676065676,"c":55.1727999544,"v":314456.4572736385,"t":1713481200}
+{"o":55.1727999544,"h":57.4341072292,"l":53.6051652689,"c":55.6710526606,"v":370153.9155836503,"t":1713484800}
+{"o":55.6710526606,"h":60.4295563052,"l":52.0782692689,"c":57.1132848452,"v":901530.1892131292,"t":1713488400}
+{"o":57.1132848452,"h":63.3101634425,"l":53.7706765916,"c":56.8528838866,"v":1152533.0436428897,"t":1713492000}
+{"o":56.8528838866,"h":58.7721450724,"l":52.2593145602,"c":54.0882023519,"v":799956.2619702454,"t":1713495600}
+{"o":54.0882023519,"h":56.4560371772,"l":52.3143418169,"c":53.7735875587,"v":596129.4713650664,"t":1713499200}
+{"o":53.7735875587,"h":55.938841844,"l":52.0567805726,"c":54.5128157156,"v":488440.2804985644,"t":1713502800}
+{"o":54.5128157156,"h":57.9815552945,"l":49.9757755709,"c":53.0269933195,"v":649990.5659045799,"t":1713506400}
+{"o":53.0269933195,"h":55.2453873841,"l":51.3582272955,"c":53.0199858567,"v":577583.4835150483,"t":1713510000}
+{"o":53.0199858567,"h":54.5577648052,"l":52.1017958531,"c":53.160308349,"v":475353.1645663497,"t":1713513600}
+{"o":53.160308349,"h":53.7393379958,"l":50.1389494494,"c":50.7867227037,"v":347235.0452411236,"t":1713517200}
+{"o":50.7867227037,"h":51.5249629899,"l":48.6778406046,"c":50.1727295606,"v":381244.4026588744,"t":1713520800}
+{"o":50.1727295606,"h":50.6558423039,"l":48.5192053935,"c":49.7272759215,"v":390772.5572082713,"t":1713524400}
+{"o":49.7272759215,"h":50.3301208037,"l":47.5945267694,"c":48.7242819299,"v":444354.9073410277,"t":1713528000}
+{"o":48.7242819299,"h":49.8246807622,"l":47.1591844798,"c":49.1796507101,"v":451873.6677071032,"t":1713531600}
+{"o":49.1796507101,"h":50.9248400945,"l":46.2686493254,"c":48.5839716605,"v":495051.9188543168,"t":1713535200}
+{"o":48.5839716605,"h":49.7306268374,"l":46.5757594019,"c":48.3747933312,"v":449721.1448740478,"t":1713538800}
+{"o":48.3747933312,"h":50.0599761156,"l":46.6156290829,"c":48.1127735209,"v":560326.7344234071,"t":1713542400}
+{"o":48.1127735209,"h":48.8828779876,"l":46.0541353048,"c":48.117330228,"v":409616.3158919667,"t":1713546000}
+{"o":48.117330228,"h":48.8387404433,"l":47.3631732382,"c":47.7921362842,"v":299820.5662146746,"t":1713549600}
+{"o":47.7921362842,"h":48.4637186997,"l":46.9006458895,"c":48.1603538327,"v":279358.4275881654,"t":1713553200}
+{"o":48.1603538327,"h":50.413940767,"l":46.8398206673,"c":48.1545223459,"v":367011.438575991,"t":1713556800}
+{"o":48.1545223459,"h":49.0182458881,"l":47.1641199792,"c":48.239116444,"v":287598.758495897,"t":1713560400}
+{"o":48.239116444,"h":50.152534732,"l":47.2834899694,"c":49.1671967835,"v":279718.2741410245,"t":1713564000}
+{"o":49.1671967835,"h":50.7387845713,"l":47.2561572884,"c":48.708893222,"v":476403.0054871532,"t":1713567600}
+{"o":48.708893222,"h":50.7310980395,"l":47.5240441934,"c":49.0154396937,"v":474174.391523924,"t":1713571200}
+{"o":49.0154396937,"h":50.4794686961,"l":48.2825122398,"c":49.5184088411,"v":337699.4531188287,"t":1713574800}
+{"o":49.5184088411,"h":50.9462197875,"l":48.9077787798,"c":50.1160235271,"v":294889.8829891281,"t":1713578400}
+{"o":50.1160235271,"h":51.1744257833,"l":49.6713281232,"c":50.0525546057,"v":222746.1790676975,"t":1713582000}
+{"o":50.0525546057,"h":51.4290167455,"l":48.9452094142,"c":50.394008486,"v":257405.5863379138,"t":1713585600}
+{"o":50.394008486,"h":51.3853755202,"l":49.8099031411,"c":50.404003563,"v":314726.4566473659,"t":1713589200}
+{"o":50.404003563,"h":51.4632665007,"l":49.7979830136,"c":50.8350529427,"v":218937.6522180628,"t":1713592800}
+{"o":50.8350529427,"h":51.2962206591,"l":50.3244330415,"c":50.6415319872,"v":184996.9053177467,"t":1713596400}
+{"o":50.6415319872,"h":51.5844999132,"l":49.9544227568,"c":50.8846044212,"v":207895.9606224756,"t":1713600000}
+{"o":50.8846044212,"h":52.0910612924,"l":50.0302965555,"c":51.2365485564,"v":264464.9634160139,"t":1713603600}
+{"o":51.2365485564,"h":52.1740993305,"l":50.6864580671,"c":51.6739169901,"v":253443.6823630869,"t":1713607200}
+{"o":51.6739169901,"h":52.1175443651,"l":50.81891031,"c":51.3132788238,"v":203107.7843848726,"t":1713610800}
+{"o":51.3132788238,"h":52.3560965424,"l":50.5624896196,"c":51.3962479926,"v":217825.281212581,"t":1713614400}
+{"o":51.3962479926,"h":51.8715130568,"l":50.2991623717,"c":51.3076713715,"v":267867.7865837935,"t":1713618000}
+{"o":51.3076713715,"h":52.2291431119,"l":50.8519029285,"c":51.7961867523,"v":226996.2691306739,"t":1713621600}
+{"o":51.7961867523,"h":54.4212366609,"l":49.1895777568,"c":51.3309295561,"v":345533.5685664486,"t":1713625200}
+{"o":51.3309295561,"h":52.6534939818,"l":50.6736015829,"c":51.8663219367,"v":505951.5177773365,"t":1713628800}
+{"o":51.8663219367,"h":53.1558397736,"l":48.3823419275,"c":49.8389448247,"v":535145.5399038843,"t":1713632400}
+{"o":49.8389448247,"h":50.817192646,"l":48.3190706318,"c":49.8041209595,"v":387363.1013315722,"t":1713636000}
+{"o":49.8041209595,"h":50.9057490627,"l":49.3557566961,"c":50.2259167539,"v":340042.044082202,"t":1713639600}
+{"o":50.2259167539,"h":50.8662446057,"l":49.1169973367,"c":50.3027880717,"v":405820.6748062154,"t":1713643200}
+{"o":50.3027880717,"h":51.3769339783,"l":49.6737673901,"c":50.5605964426,"v":275256.593144941,"t":1713646800}
+{"o":50.5605964426,"h":51.3419587944,"l":49.8689347302,"c":50.7138091794,"v":252341.284784655,"t":1713650400}
+{"o":50.7138091794,"h":51.4760074982,"l":48.5367704403,"c":50.0255141829,"v":275683.9639396133,"t":1713654000}
+{"o":50.0255141829,"h":51.4764231779,"l":48.735978792,"c":50.0396967796,"v":288602.8217692015,"t":1713657600}
+{"o":50.0396967796,"h":50.6753126073,"l":48.4273925209,"c":49.2840877501,"v":284947.0110786507,"t":1713661200}
+{"o":49.2840877501,"h":50.8970581989,"l":46.6700623433,"c":48.6230134157,"v":312941.3320722718,"t":1713664800}
+{"o":48.6230134157,"h":49.8088742704,"l":46.804437068,"c":48.4937641098,"v":285516.8493505552,"t":1713668400}
+{"o":48.4937641098,"h":49.3092978621,"l":48.0825669663,"c":48.5379237039,"v":216496.4236926039,"t":1713672000}
+{"o":48.5379237039,"h":49.2407773738,"l":47.7043596233,"c":48.4736102141,"v":355192.6788405213,"t":1713675600}
+{"o":48.4736102141,"h":49.0451368809,"l":47.1691102945,"c":48.1333410677,"v":254596.3307824193,"t":1713679200}
+{"o":48.1333410677,"h":48.5887376268,"l":47.1597530785,"c":47.8184991003,"v":193615.1937114109,"t":1713682800}
+{"o":47.8184991003,"h":48.8949297307,"l":47.3386133089,"c":48.1766039526,"v":209727.8039736763,"t":1713686400}
+{"o":48.1766039526,"h":49.4182993767,"l":47.5541566349,"c":48.5781118388,"v":233264.482442673,"t":1713690000}
+{"o":48.5781118388,"h":49.5355003842,"l":47.7264053816,"c":48.7692494579,"v":291592.9010704588,"t":1713693600}
+{"o":48.7692494579,"h":50.1163531134,"l":47.7932408484,"c":49.2261005913,"v":309246.068118265,"t":1713697200}
+{"o":49.2261005913,"h":50.2662725854,"l":48.568557508,"c":49.5468320962,"v":260645.1240912423,"t":1713700800}
+{"o":49.5468320962,"h":50.9794190891,"l":48.4656550375,"c":50.1668513353,"v":336176.9968126808,"t":1713704400}
+{"o":50.1668513353,"h":50.773923241,"l":49.4878034436,"c":50.2400889309,"v":290449.8963647134,"t":1713708000}
+{"o":50.2400889309,"h":50.9726183281,"l":49.289824129,"c":50.2095080843,"v":288551.2856878344,"t":1713711600}
+{"o":50.2095080843,"h":51.9810516075,"l":48.7085423732,"c":50.3726768011,"v":466849.0084808441,"t":1713715200}
+{"o":50.3726768011,"h":51.1649508469,"l":49.5898905631,"c":50.3602062835,"v":275078.2799058381,"t":1713718800}
+{"o":50.3602062835,"h":50.8464464803,"l":49.7770064165,"c":50.3317563768,"v":271419.7631040406,"t":1713722400}
+{"o":50.3317563768,"h":51.4946701136,"l":48.4145924033,"c":50.8843956793,"v":314263.0081213821,"t":1713726000}
+{"o":50.8843956793,"h":51.6302927789,"l":50.1997313955,"c":51.4188304567,"v":347434.0069279847,"t":1713729600}
+{"o":51.4188304567,"h":52.0098846489,"l":49.4494753519,"c":51.1850800911,"v":355732.5276305946,"t":1713733200}
+{"o":51.1850800911,"h":51.9473496486,"l":50.2286286973,"c":50.8685814004,"v":304934.1354142224,"t":1713736800}
+{"o":50.8685814004,"h":52.0135677232,"l":50.4188642851,"c":50.8658649494,"v":260560.8322578573,"t":1713740400}
+{"o":50.8658649494,"h":51.8366830914,"l":49.4082243305,"c":50.8043592941,"v":269083.84799993,"t":1713744000}
+{"o":50.8043592941,"h":52.1937401707,"l":49.1661419641,"c":51.028531648,"v":355947.9397039328,"t":1713747600}
+{"o":51.028531648,"h":51.9037672169,"l":50.271077214,"c":50.7471755956,"v":342000.8932391491,"t":1713751200}
+{"o":50.7471755956,"h":52.1604781545,"l":48.3055036654,"c":49.9738458297,"v":299490.7995962728,"t":1713754800}
+{"o":49.9738458297,"h":51.24902553,"l":49.5876253727,"c":50.6108255528,"v":297241.1849041387,"t":1713758400}
+{"o":50.6108255528,"h":51.4198491099,"l":49.6113082369,"c":50.4405161731,"v":251441.2370948133,"t":1713762000}
+{"o":50.4405161731,"h":51.9626748292,"l":49.660769537,"c":50.9170312919,"v":429280.9860857159,"t":1713765600}
+{"o":50.9170312919,"h":52.9911868977,"l":50.0674034288,"c":52.1436274841,"v":330641.5687011236,"t":1713769200}
+{"o":52.1436274841,"h":52.5579072697,"l":50.8260963917,"c":51.9386697455,"v":305913.4206455367,"t":1713772800}
+{"o":51.9386697455,"h":52.6324290848,"l":51.2000452543,"c":52.2964746989,"v":253498.479784351,"t":1713776400}
+{"o":52.2964746989,"h":53.2556180038,"l":51.2146141632,"c":52.0006816007,"v":285982.3980565427,"t":1713780000}
+{"o":52.0006816007,"h":53.1378965609,"l":51.0386413735,"c":52.233080028,"v":279274.031050755,"t":1713783600}
+{"o":52.233080028,"h":54.2019415745,"l":51.458125664,"c":53.4074248007,"v":359558.0472683097,"t":1713787200}
+{"o":53.4074248007,"h":53.8117768621,"l":51.7879114151,"c":52.8550357879,"v":432568.2120225175,"t":1713790800}
+{"o":52.8550357879,"h":54.0868188292,"l":52.1514487433,"c":53.0798993363,"v":904142.4545864754,"t":1713794400}
+{"o":53.0798993363,"h":54.9633374352,"l":52.4654045233,"c":54.0519822528,"v":1965117.5336188411,"t":1713798000}
+{"o":54.0519822528,"h":55.8784801635,"l":52.8967647415,"c":54.9528449596,"v":1450526.6916329397,"t":1713801600}
+{"o":54.9528449596,"h":56.0953816358,"l":52.7971567511,"c":54.155983566,"v":1078543.496209017,"t":1713805200}
+{"o":54.155983566,"h":54.7268402559,"l":53.0955756002,"c":53.8390502287,"v":818936.6076877922,"t":1713808800}
+{"o":53.8390502287,"h":54.3777639506,"l":53.0217022241,"c":53.4746390408,"v":406256.5591433957,"t":1713812400}
+{"o":53.4746390408,"h":54.3283713072,"l":52.3271279593,"c":53.4017953807,"v":356174.8477916809,"t":1713816000}
+{"o":53.4017953807,"h":54.0963192161,"l":52.7959822736,"c":53.578287324,"v":402111.4788343905,"t":1713819600}
+{"o":53.578287324,"h":54.8852658132,"l":52.4564742674,"c":53.648936277,"v":412629.6508134464,"t":1713823200}
+{"o":53.648936277,"h":54.770704474,"l":52.8872595388,"c":53.9127895137,"v":404039.5133132153,"t":1713826800}
+{"o":53.9127895137,"h":54.9024948864,"l":52.6863119298,"c":53.6344330372,"v":395479.1849457643,"t":1713830400}
+{"o":53.6344330372,"h":54.6393357643,"l":52.9651323137,"c":53.4923341512,"v":425663.0251489971,"t":1713834000}
+{"o":53.4923341512,"h":54.2505870115,"l":52.6437828587,"c":53.5012910915,"v":406019.4260208644,"t":1713837600}
+{"o":53.5012910915,"h":55.4082234317,"l":52.2673908014,"c":54.5836267634,"v":413517.4601956417,"t":1713841200}
+{"o":348.814475874,"h":353.8890181486,"l":338.5608222143,"c":348.814475874,"v":254708.9053018839,"t":1706644800}
+{"o":348.814475874,"h":355.1607223801,"l":344.0743246864,"c":350.7949384511,"v":243359.4251258274,"t":1706648400}
+{"o":350.7949384511,"h":366.5253758499,"l":345.5824889224,"c":359.0211504918,"v":253265.2045046069,"t":1706652000}
+{"o":359.0211504918,"h":377.7297087455,"l":346.5610162389,"c":359.8795402757,"v":446653.4452346667,"t":1706655600}
+{"o":359.8795402757,"h":377.7704933961,"l":347.087192657,"c":357.7115718299,"v":670123.3486197024,"t":1706659200}
+{"o":357.7115718299,"h":368.5620791394,"l":350.5292612233,"c":358.8135296738,"v":371207.5218489452,"t":1706662800}
+{"o":358.8135296738,"h":369.084248175,"l":354.8056371158,"c":358.065212638,"v":322986.2033315551,"t":1706666400}
+{"o":358.065212638,"h":366.0962768694,"l":353.4811673433,"c":359.4729656195,"v":222325.6665220621,"t":1706670000}
+{"o":359.4729656195,"h":365.5613797654,"l":353.8545991392,"c":357.538802885,"v":243060.5723767517,"t":1706673600}
+{"o":357.538802885,"h":371.5292971039,"l":353.8728855197,"c":361.1650799092,"v":269591.0526221259,"t":1706677200}
+{"o":361.1650799092,"h":366.5621669484,"l":353.6680753397,"c":359.6085713076,"v":241828.7711431718,"t":1706680800}
+{"o":359.6085713076,"h":366.2770331764,"l":354.1814102053,"c":364.1637693684,"v":226994.441033608,"t":1706684400}
+{"o":364.1637693684,"h":374.8747056206,"l":360.2335160751,"c":371.6651435207,"v":249765.1447554036,"t":1706688000}
+{"o":371.6651435207,"h":382.5050120938,"l":360.3300031106,"c":372.3618029837,"v":294952.8326217551,"t":1706691600}
+{"o":372.3618029837,"h":382.8243431341,"l":361.3289015559,"c":370.8145512922,"v":426690.0097567801,"t":1706695200}
+{"o":370.8145512922,"h":380.2427824159,"l":358.7950036112,"c":368.2497650783,"v":292557.0559021994,"t":1706698800}
+{"o":368.2497650783,"h":374.4790089502,"l":362.2636929219,"c":367.4013074702,"v":273077.6631549939,"t":1706702400}
+{"o":367.4013074702,"h":379.2295930422,"l":362.9692724296,"c":370.5159907544,"v":473994.8237963589,"t":1706706000}
+{"o":370.5159907544,"h":380.1235663256,"l":359.3572748931,"c":370.840269722,"v":859244.7539476213,"t":1706709600}
+{"o":370.840269722,"h":407.5386974979,"l":355.3485380118,"c":377.5723616758,"v":2038057.0944809732,"t":1706713200}
+{"o":377.5723616758,"h":391.6093764985,"l":362.5393554535,"c":374.0370757169,"v":1330862.9644074154,"t":1706716800}
+{"o":374.0370757169,"h":388.7223795121,"l":364.8306086536,"c":373.4707799207,"v":825776.4795119212,"t":1706720400}
+{"o":373.4707799207,"h":396.7255592887,"l":362.132120698,"c":383.8495098181,"v":645092.0419196255,"t":1706724000}
+{"o":383.8495098181,"h":397.1913055052,"l":372.6458703619,"c":388.1287501337,"v":752235.2913658905,"t":1706727600}
+{"o":388.1287501337,"h":411.5229904632,"l":369.3649546673,"c":389.6025304325,"v":742026.5984953645,"t":1706731200}
+{"o":389.6025304325,"h":415.3115762469,"l":379.3022227499,"c":398.4454234708,"v":728855.8677508995,"t":1706734800}
+{"o":398.4454234708,"h":407.6807709753,"l":377.8360022655,"c":385.9535786862,"v":544509.3500164781,"t":1706738400}
+{"o":385.9535786862,"h":393.3944740138,"l":365.0137476241,"c":386.6184176886,"v":439570.0612607822,"t":1706742000}
+{"o":386.6184176886,"h":414.6931391088,"l":379.5975228851,"c":398.8726897586,"v":549106.8277802914,"t":1706745600}
+{"o":398.8726897586,"h":438.5859104408,"l":377.9681946357,"c":415.6290531725,"v":832060.8154415245,"t":1706749200}
+{"o":415.6290531725,"h":462.1804151582,"l":406.6738082513,"c":433.017910756,"v":567053.6504477327,"t":1706752800}
+{"o":433.017910756,"h":443.9191199451,"l":414.7865400143,"c":430.5215802746,"v":491464.8519013164,"t":1706756400}
+{"o":430.5215802746,"h":442.9387194316,"l":415.0305786887,"c":430.671353847,"v":575763.9449157176,"t":1706760000}
+{"o":430.671353847,"h":443.025817247,"l":422.5122756864,"c":428.1567824037,"v":481014.6958824941,"t":1706763600}
+{"o":428.1567824037,"h":436.3881630831,"l":418.2823441529,"c":431.9671441246,"v":460931.0043826749,"t":1706767200}
+{"o":431.9671441246,"h":437.462117972,"l":418.999879908,"c":431.0256201407,"v":372697.0978777777,"t":1706770800}
+{"o":431.0256201407,"h":439.5450338899,"l":423.8268653024,"c":429.0193961435,"v":330707.3750519531,"t":1706774400}
+{"o":429.0193961435,"h":437.2844571864,"l":414.8998033915,"c":433.7403775414,"v":380885.4481914534,"t":1706778000}
+{"o":433.7403775414,"h":442.2745863467,"l":417.8156721231,"c":421.8609328625,"v":341595.727804534,"t":1706781600}
+{"o":421.8609328625,"h":437.6192171853,"l":413.3529901053,"c":428.4285206893,"v":387722.2014397899,"t":1706785200}
+{"o":428.4285206893,"h":433.5934249775,"l":416.4164238384,"c":423.7272872882,"v":399029.1102077415,"t":1706788800}
+{"o":423.7272872882,"h":433.892171138,"l":417.2829684616,"c":426.8604110364,"v":356016.3559200246,"t":1706792400}
+{"o":426.8604110364,"h":438.1031662349,"l":414.7802881971,"c":423.450513465,"v":457431.4626609093,"t":1706796000}
+{"o":423.450513465,"h":430.5101441094,"l":392.1397296863,"c":411.4067279447,"v":449673.6392058285,"t":1706799600}
+{"o":411.4067279447,"h":423.1890594955,"l":398.2485206403,"c":421.3180180378,"v":461955.4281569499,"t":1706803200}
+{"o":421.3180180378,"h":426.9724900634,"l":401.0079896041,"c":413.5759398167,"v":406967.0252344816,"t":1706806800}
+{"o":413.5759398167,"h":425.9838699001,"l":409.6396424548,"c":418.1767474113,"v":394822.2450740691,"t":1706810400}
+{"o":418.1767474113,"h":424.0672667069,"l":394.3410825987,"c":403.4892731265,"v":372455.9472717063,"t":1706814000}
+{"o":403.4892731265,"h":418.5332798531,"l":399.4371231839,"c":411.7686666667,"v":366095.5656880344,"t":1706817600}
+{"o":411.7686666667,"h":418.7889995929,"l":400.780817417,"c":416.2643283207,"v":458839.3317865434,"t":1706821200}
+{"o":416.2643283207,"h":432.7160946857,"l":409.2584156786,"c":424.4844995515,"v":330167.6179407946,"t":1706824800}
+{"o":424.4844995515,"h":445.4959512457,"l":418.7928910987,"c":431.8794731449,"v":332714.7101273989,"t":1706828400}
+{"o":431.8794731449,"h":447.3554992833,"l":415.8029507975,"c":432.3572737907,"v":483296.58314827,"t":1706832000}
+{"o":432.3572737907,"h":440.6464097489,"l":424.7725133323,"c":432.3773361726,"v":316162.6868195315,"t":1706835600}
+{"o":432.3773361726,"h":444.8214032648,"l":428.13264057,"c":436.8557345448,"v":312308.5287190044,"t":1706839200}
+{"o":436.8557345448,"h":452.191878827,"l":432.5246305931,"c":442.1405563545,"v":270388.3935785933,"t":1706842800}
+{"o":442.1405563545,"h":466.1551891025,"l":436.1169652729,"c":449.8717264755,"v":259486.4617879156,"t":1706846400}
+{"o":449.8717264755,"h":458.8098623568,"l":441.5993285021,"c":448.8900006634,"v":268780.4686308493,"t":1706850000}
+{"o":448.8900006634,"h":456.8519110849,"l":440.8908730243,"c":447.1372551689,"v":227039.2824696765,"t":1706853600}
+{"o":447.1372551689,"h":459.7691646875,"l":442.5622375874,"c":455.0325548148,"v":304179.8853404534,"t":1706857200}
+{"o":455.0325548148,"h":471.9493846764,"l":447.7714086042,"c":461.5920021503,"v":316819.399785143,"t":1706860800}
+{"o":461.5920021503,"h":488.5488264551,"l":458.5485734294,"c":466.9398724206,"v":286419.7325626496,"t":1706864400}
+{"o":466.9398724206,"h":478.9646954374,"l":454.2704594306,"c":466.0068985622,"v":307741.2684979285,"t":1706868000}
+{"o":466.0068985622,"h":473.4970662325,"l":457.9387015087,"c":465.7586536741,"v":190413.4971192718,"t":1706871600}
+{"o":465.7586536741,"h":482.8476604292,"l":461.027950858,"c":466.6416632481,"v":224972.6255244898,"t":1706875200}
+{"o":466.6416632481,"h":499.7079981467,"l":452.3226547693,"c":477.9783927295,"v":441982.3313917469,"t":1706878800}
+{"o":477.9783927295,"h":494.2300939187,"l":471.5148757567,"c":484.3047492683,"v":347741.3777551379,"t":1706882400}
+{"o":484.3047492683,"h":497.0170237106,"l":452.254466078,"c":465.1598338653,"v":432740.3336562858,"t":1706886000}
+{"o":465.1598338653,"h":471.1609491391,"l":430.9890695783,"c":442.4142247152,"v":377829.9123817161,"t":1706889600}
+{"o":442.4142247152,"h":448.013480615,"l":428.4817625503,"c":440.1268126528,"v":306671.3384007906,"t":1706893200}
+{"o":440.1268126528,"h":446.708487535,"l":420.7950481762,"c":443.8985194015,"v":293444.8619507878,"t":1706896800}
+{"o":443.8985194015,"h":445.0613354734,"l":428.0984774776,"c":435.8815328396,"v":242255.3007103463,"t":1706900400}
+{"o":435.8815328396,"h":440.2911635974,"l":397.0480486811,"c":409.8478585383,"v":269863.0985483568,"t":1706904000}
+{"o":409.8478585383,"h":414.1191647426,"l":364.7538106453,"c":395.7279462715,"v":282860.5283261436,"t":1706907600}
+{"o":395.7279462715,"h":403.2212111836,"l":365.2755861078,"c":373.8567202938,"v":233090.9183157389,"t":1706911200}
+{"o":373.8567202938,"h":388.1059329201,"l":357.5814729043,"c":381.6931749802,"v":269226.1132008649,"t":1706914800}
+{"o":381.6931749802,"h":397.3044989325,"l":367.0309272633,"c":389.7003804388,"v":282746.6268593253,"t":1706918400}
+{"o":389.7003804388,"h":404.2379025379,"l":363.1748415656,"c":366.6152986127,"v":267828.5493692312,"t":1706922000}
+{"o":366.6152986127,"h":376.0085767031,"l":349.4063637939,"c":369.4670334124,"v":305444.399508568,"t":1706925600}
+{"o":369.4670334124,"h":386.2836983438,"l":358.8451187668,"c":378.1540715578,"v":229491.9674944391,"t":1706929200}
+{"o":378.1540715578,"h":386.237775652,"l":361.0538507019,"c":384.4189448527,"v":193134.3304585979,"t":1706932800}
+{"o":384.4189448527,"h":396.5009149438,"l":381.4808310134,"c":388.1520034448,"v":158018.6242152501,"t":1706936400}
+{"o":388.1520034448,"h":392.4216592031,"l":375.6417800566,"c":385.3125605743,"v":131673.4587485273,"t":1706940000}
+{"o":385.3125605743,"h":411.2197025672,"l":380.5990429929,"c":399.3393815215,"v":173541.9782241105,"t":1706943600}
+{"o":399.3393815215,"h":405.6587595992,"l":391.9259760823,"c":396.6740872828,"v":155674.0137191898,"t":1706947200}
+{"o":396.6740872828,"h":402.4455340854,"l":388.7174576368,"c":394.9071347261,"v":132802.6977727691,"t":1706950800}
+{"o":394.9071347261,"h":405.8634846843,"l":390.2409237411,"c":392.521672796,"v":126149.2468797212,"t":1706954400}
+{"o":392.521672796,"h":408.3655093563,"l":390.0195381149,"c":400.678174509,"v":131275.1948889066,"t":1706958000}
+{"o":400.678174509,"h":403.9648773643,"l":366.8650724137,"c":394.1847229497,"v":143347.8927971573,"t":1706961600}
+{"o":394.1847229497,"h":404.337915271,"l":388.7562166225,"c":398.8643786061,"v":192076.302101454,"t":1706965200}
+{"o":398.8643786061,"h":409.0475228948,"l":393.240005121,"c":406.0927200053,"v":208788.5126249893,"t":1706968800}
+{"o":406.0927200053,"h":414.5511556587,"l":393.2063478459,"c":402.5854293707,"v":289234.7908633727,"t":1706972400}
+{"o":402.5854293707,"h":404.0213398037,"l":387.1245228125,"c":394.5615644327,"v":220082.832062942,"t":1706976000}
+{"o":394.5615644327,"h":401.5037734747,"l":386.1806717695,"c":395.4855509627,"v":200105.3576777143,"t":1706979600}
+{"o":395.4855509627,"h":405.957907071,"l":390.0867099776,"c":398.9536301222,"v":204498.5986656741,"t":1706983200}
+{"o":398.9536301222,"h":407.1079442048,"l":392.8473344169,"c":396.367117836,"v":182886.7014501461,"t":1706986800}
+{"o":396.367117836,"h":406.7234907097,"l":394.5091876607,"c":403.6864754844,"v":188786.7336643003,"t":1706990400}
+{"o":403.6864754844,"h":423.3766941328,"l":399.2958132735,"c":414.4272462336,"v":188250.2565707398,"t":1706994000}
+{"o":414.4272462336,"h":418.9300449417,"l":402.651300539,"c":408.6608166705,"v":247023.8728247282,"t":1706997600}
+{"o":408.6608166705,"h":412.5736322194,"l":391.9306756324,"c":404.6305326221,"v":187604.5870401397,"t":1707001200}
+{"o":404.6305326221,"h":416.5339344097,"l":396.801721364,"c":412.98298919,"v":287014.2594912978,"t":1707004800}
+{"o":412.98298919,"h":426.3815215268,"l":406.0053763128,"c":420.9664357851,"v":299979.9611451852,"t":1707008400}
+{"o":420.9664357851,"h":422.244707697,"l":411.6840895473,"c":417.0175212989,"v":175207.9748387977,"t":1707012000}
+{"o":417.0175212989,"h":425.775678769,"l":409.0795986232,"c":417.4522778565,"v":159786.2787017773,"t":1707015600}
+{"o":417.4522778565,"h":423.2235999732,"l":407.9160139424,"c":417.4877524213,"v":248532.5416499487,"t":1707019200}
+{"o":417.4877524213,"h":428.7970535233,"l":414.8903000632,"c":417.8148754918,"v":185652.0818583232,"t":1707022800}
+{"o":417.8148754918,"h":427.5582822703,"l":415.1373269733,"c":419.6047975005,"v":195911.3821645222,"t":1707026400}
+{"o":419.6047975005,"h":428.9863209926,"l":411.6570552233,"c":419.7637016271,"v":175994.6732851553,"t":1707030000}
+{"o":419.7637016271,"h":436.0805181971,"l":415.5114302872,"c":430.5006404762,"v":166608.8520434316,"t":1707033600}
+{"o":430.5006404762,"h":443.0161780124,"l":421.9890148252,"c":429.750416362,"v":216157.7527920226,"t":1707037200}
+{"o":429.750416362,"h":440.3574553453,"l":426.483019529,"c":437.0669457281,"v":133201.9463774129,"t":1707040800}
+{"o":437.0669457281,"h":444.4939027964,"l":430.3877941829,"c":439.6395251026,"v":180758.5881405011,"t":1707044400}
+{"o":439.6395251026,"h":443.5952482775,"l":427.9525122727,"c":435.1302289797,"v":162606.1530392041,"t":1707048000}
+{"o":435.1302289797,"h":449.0242360891,"l":433.2705166234,"c":436.8161352932,"v":170012.1794483735,"t":1707051600}
+{"o":436.8161352932,"h":446.8409269387,"l":431.8535662347,"c":438.9275143156,"v":205096.8338023431,"t":1707055200}
+{"o":438.9275143156,"h":445.7484834614,"l":433.129402243,"c":439.0154912908,"v":203757.1932575277,"t":1707058800}
+{"o":439.0154912908,"h":455.2182827823,"l":428.6357301844,"c":438.9621192678,"v":222380.695375471,"t":1707062400}
+{"o":438.9621192678,"h":445.300708973,"l":427.8449502058,"c":436.8678135299,"v":213662.9020302273,"t":1707066000}
+{"o":436.8678135299,"h":456.1007785053,"l":432.8483289534,"c":443.8259479356,"v":210726.6051453799,"t":1707069600}
+{"o":443.8259479356,"h":456.100582849,"l":436.5967354536,"c":442.8140622956,"v":224750.0569974364,"t":1707073200}
+{"o":442.8140622956,"h":450.4923891454,"l":436.0527673242,"c":444.7852817256,"v":367062.7097541162,"t":1707076800}
+{"o":444.7852817256,"h":486.7765385411,"l":436.6658321869,"c":448.2411764332,"v":208056.0183559498,"t":1707080400}
+{"o":448.2411764332,"h":458.7142749856,"l":437.2317969445,"c":451.05631072,"v":241439.2870876085,"t":1707084000}
+{"o":451.05631072,"h":461.2966921512,"l":446.3668319134,"c":449.9095398661,"v":214932.2439764537,"t":1707087600}
+{"o":449.9095398661,"h":466.5924573721,"l":448.4504964361,"c":456.9725375333,"v":238245.4889224332,"t":1707091200}
+{"o":456.9725375333,"h":471.9231117143,"l":445.6948349128,"c":453.7244195477,"v":266614.3437134919,"t":1707094800}
+{"o":453.7244195477,"h":465.7232499834,"l":448.3857347278,"c":456.5566318149,"v":150290.6801067155,"t":1707098400}
+{"o":456.5566318149,"h":464.4743595524,"l":447.9853799358,"c":452.8182995483,"v":169847.7961051007,"t":1707102000}
+{"o":452.8182995483,"h":460.3881563347,"l":435.5006674981,"c":449.9071798027,"v":305884.3063330108,"t":1707105600}
+{"o":449.9071798027,"h":457.2657874702,"l":432.8967688119,"c":440.150091489,"v":119042.4482514285,"t":1707109200}
+{"o":440.150091489,"h":446.3766975664,"l":432.9928512802,"c":440.003071821,"v":114227.5949070358,"t":1707112800}
+{"o":440.003071821,"h":448.2354218458,"l":433.8975048728,"c":443.4108718179,"v":236578.5629669015,"t":1707116400}
+{"o":443.4108718179,"h":453.7754142934,"l":433.153635743,"c":447.9649616857,"v":169303.147793989,"t":1707120000}
+{"o":447.9649616857,"h":456.3970274379,"l":444.0917434465,"c":450.5315379952,"v":172396.8328818753,"t":1707123600}
+{"o":450.5315379952,"h":457.1870131994,"l":445.6328815303,"c":453.516922752,"v":189868.0061883919,"t":1707127200}
+{"o":453.516922752,"h":457.47047879,"l":429.9033879527,"c":440.8759209294,"v":165520.1520962171,"t":1707130800}
+{"o":440.8759209294,"h":453.0727416897,"l":434.4826737151,"c":447.5393981091,"v":180688.6067178677,"t":1707134400}
+{"o":447.5393981091,"h":453.7430834478,"l":433.6927221591,"c":443.3407390538,"v":264775.1244445457,"t":1707138000}
+{"o":443.3407390538,"h":454.1811509444,"l":430.9833056271,"c":447.703825737,"v":223099.0609671875,"t":1707141600}
+{"o":447.703825737,"h":466.0407446701,"l":434.8959245893,"c":450.0490530041,"v":490184.5618751476,"t":1707145200}
+{"o":450.0490530041,"h":458.6111538581,"l":443.0151858503,"c":447.6712874245,"v":276098.1923446415,"t":1707148800}
+{"o":447.6712874245,"h":450.5756821759,"l":438.6632001172,"c":444.2765676537,"v":248209.7190650632,"t":1707152400}
+{"o":444.2765676537,"h":450.6681778371,"l":438.2789143559,"c":442.6953649129,"v":270991.6857474654,"t":1707156000}
+{"o":442.6953649129,"h":446.4644286006,"l":436.9979033899,"c":441.9492351635,"v":227637.3147185863,"t":1707159600}
+{"o":441.9492351635,"h":452.1667863217,"l":436.053588219,"c":448.8555405898,"v":342790.2205328832,"t":1707163200}
+{"o":448.8555405898,"h":463.8144953865,"l":443.1764001597,"c":454.4735029478,"v":351386.1133102238,"t":1707166800}
+{"o":454.4735029478,"h":465.9671881433,"l":447.5611607008,"c":456.4459722455,"v":292566.9871894546,"t":1707170400}
+{"o":456.4459722455,"h":466.0812558387,"l":441.7630988816,"c":450.9197099545,"v":236850.1583041949,"t":1707174000}
+{"o":450.9197099545,"h":457.7745813168,"l":442.910886839,"c":453.6023827855,"v":188605.3333063608,"t":1707177600}
+{"o":453.6023827855,"h":472.1776564361,"l":447.0381912476,"c":463.0463558525,"v":283353.3078865416,"t":1707181200}
+{"o":463.0463558525,"h":473.1050343136,"l":452.435676076,"c":461.417632805,"v":232728.6650425617,"t":1707184800}
+{"o":461.417632805,"h":469.6197358292,"l":453.5725409713,"c":463.2859452971,"v":229575.6174874452,"t":1707188400}
+{"o":463.2859452971,"h":472.8550376725,"l":455.8172016937,"c":462.5805629567,"v":187321.3777444163,"t":1707192000}
+{"o":462.5805629567,"h":471.345513136,"l":457.0504578174,"c":463.0722061477,"v":168777.2991296902,"t":1707195600}
+{"o":463.0722061477,"h":472.336629177,"l":459.1441930483,"c":468.9167077471,"v":119431.0038833623,"t":1707199200}
+{"o":468.9167077471,"h":473.8443153517,"l":462.2932439177,"c":465.3407997711,"v":152573.5204846201,"t":1707202800}
+{"o":465.3407997711,"h":470.4968883728,"l":457.159919258,"c":466.8045207245,"v":164702.3770196449,"t":1707206400}
+{"o":466.8045207245,"h":472.9083982457,"l":458.2161731675,"c":467.6052203,"v":135139.3271768625,"t":1707210000}
+{"o":467.6052203,"h":467.6052203,"l":467.6052203,"c":467.6052203,"v":0.0,"t":1707213600}
+{"o":467.6052203,"h":467.6052203,"l":467.6052203,"c":467.6052203,"v":0.0,"t":1707217200}
+{"o":467.6052203,"h":467.6052203,"l":467.6052203,"c":467.6052203,"v":0.0,"t":1707220800}
+{"o":467.6052203,"h":467.6052203,"l":467.6052203,"c":467.6052203,"v":0.0,"t":1707224400}
+{"o":467.6052203,"h":488.3787356342,"l":457.963836457,"c":478.8631155008,"v":109042.1375095206,"t":1707228000}
+{"o":478.8631155008,"h":507.1385200772,"l":473.0913062938,"c":492.2264211756,"v":476763.0998275406,"t":1707231600}
+{"o":492.2264211756,"h":502.5972375461,"l":477.9041995281,"c":485.9947636712,"v":364599.5896156921,"t":1707235200}
+{"o":485.9947636712,"h":495.0801237402,"l":481.5136635712,"c":492.5304980863,"v":458454.4849438664,"t":1707238800}
+{"o":492.5304980863,"h":511.7494133649,"l":484.0214009807,"c":495.2358775757,"v":294845.5693096853,"t":1707242400}
+{"o":495.2358775757,"h":504.1473826938,"l":478.9360259562,"c":490.1224147491,"v":311147.1528685571,"t":1707246000}
+{"o":490.1224147491,"h":498.4362696807,"l":483.3648399836,"c":492.7794713744,"v":302862.7754623019,"t":1707249600}
+{"o":492.7794713744,"h":499.6823893016,"l":486.9941542234,"c":494.7398091785,"v":227982.0435059351,"t":1707253200}
+{"o":494.7398091785,"h":511.6489238766,"l":487.4189468747,"c":495.9492376601,"v":253050.824268602,"t":1707256800}
+{"o":495.9492376601,"h":518.1911817751,"l":490.3224461026,"c":509.231871015,"v":227538.7531221563,"t":1707260400}
+{"o":509.231871015,"h":522.9124739208,"l":504.585424485,"c":512.0270116019,"v":219319.6334864251,"t":1707264000}
+{"o":512.0270116019,"h":558.0418880081,"l":502.0365356442,"c":536.3814577394,"v":267501.3907203535,"t":1707267600}
+{"o":536.3814577394,"h":545.6159243766,"l":527.2368829654,"c":537.6524310313,"v":249881.4414159072,"t":1707271200}
+{"o":537.6524310313,"h":552.0700461455,"l":526.558161732,"c":532.223942991,"v":234624.2761913532,"t":1707274800}
+{"o":532.223942991,"h":557.0785481008,"l":525.6207166807,"c":546.4632728838,"v":248051.5441229618,"t":1707278400}
+{"o":546.4632728838,"h":558.2405528758,"l":535.7780725038,"c":545.3879561897,"v":209191.3279920934,"t":1707282000}
+{"o":545.3879561897,"h":556.4691519243,"l":541.6117001632,"c":546.839923028,"v":146368.3902885253,"t":1707285600}
+{"o":546.839923028,"h":563.0217721514,"l":536.2668359619,"c":554.4333097452,"v":145160.3073670597,"t":1707289200}
+{"o":554.4333097452,"h":560.8846133434,"l":546.7893219529,"c":549.1147094423,"v":147702.2320166551,"t":1707292800}
+{"o":549.1147094423,"h":557.8147324412,"l":518.5971733571,"c":542.7664194701,"v":171907.1747204405,"t":1707296400}
+{"o":542.7664194701,"h":548.0023665391,"l":527.9553245901,"c":539.2785111404,"v":173372.8020391815,"t":1707300000}
+{"o":539.2785111404,"h":546.3934400513,"l":533.6366016399,"c":538.0411328374,"v":202984.4751543077,"t":1707303600}
+{"o":538.0411328374,"h":542.9493496176,"l":516.2002785454,"c":523.5524558975,"v":189889.4843314245,"t":1707307200}
+{"o":523.5524558975,"h":536.7366239065,"l":510.3078689054,"c":533.1720715817,"v":216890.0491138249,"t":1707310800}
+{"o":533.1720715817,"h":541.2407703303,"l":519.725401134,"c":529.3888376091,"v":406917.0548476485,"t":1707314400}
+{"o":529.3888376091,"h":540.4984661474,"l":512.5218142339,"c":524.7772531713,"v":526471.5429105287,"t":1707318000}
+{"o":524.7772531713,"h":534.8083221675,"l":501.373617973,"c":512.5934807036,"v":369678.1934148191,"t":1707321600}
+{"o":512.5934807036,"h":531.6238675622,"l":506.5383383342,"c":520.6095016574,"v":390712.2582164942,"t":1707325200}
+{"o":520.6095016574,"h":523.6633407596,"l":506.4848863205,"c":515.6341445394,"v":297709.331606147,"t":1707328800}
+{"o":515.6341445394,"h":518.6129567072,"l":498.549035737,"c":511.0781905653,"v":238390.497563545,"t":1707332400}
+{"o":511.0781905653,"h":522.1037531135,"l":440.7646695028,"c":452.4118980728,"v":437937.03174916,"t":1707336000}
+{"o":452.4118980728,"h":470.1594816432,"l":425.6936098219,"c":438.7276756233,"v":507748.0988930998,"t":1707339600}
+{"o":438.7276756233,"h":462.1489543103,"l":381.9814654165,"c":460.2705702633,"v":311683.0820614193,"t":1707343200}
+{"o":460.2705702633,"h":477.1111362905,"l":449.6279005005,"c":464.7812506414,"v":235823.7002437995,"t":1707346800}
+{"o":464.7812506414,"h":479.241740629,"l":460.36078748,"c":466.8769209373,"v":329117.3905419991,"t":1707350400}
+{"o":466.8769209373,"h":478.0142762213,"l":459.6327280061,"c":471.839783415,"v":286542.2919226959,"t":1707354000}
+{"o":471.839783415,"h":486.9256494001,"l":463.8325085665,"c":477.1229495031,"v":199544.8170121526,"t":1707357600}
+{"o":477.1229495031,"h":488.3294377526,"l":471.3350082866,"c":479.4240994427,"v":147052.5725012216,"t":1707361200}
+{"o":479.4240994427,"h":481.7231698638,"l":450.203860305,"c":453.9933964144,"v":215520.9530708373,"t":1707364800}
+{"o":453.9933964144,"h":463.3053232722,"l":440.1180588051,"c":454.6255307877,"v":218158.6880178855,"t":1707368400}
+{"o":454.6255307877,"h":459.2907695767,"l":438.1826803517,"c":453.108409592,"v":253217.0815479351,"t":1707372000}
+{"o":453.108409592,"h":460.1161697371,"l":447.3354850402,"c":455.9051471943,"v":178447.3981742209,"t":1707375600}
+{"o":455.9051471943,"h":463.9227780473,"l":446.9004363023,"c":456.3119207818,"v":160294.2596372234,"t":1707379200}
+{"o":456.3119207818,"h":464.124594345,"l":445.4440508318,"c":448.5142574521,"v":211611.0834746985,"t":1707382800}
+{"o":448.5142574521,"h":453.5045734851,"l":442.7720627903,"c":447.7654197679,"v":141397.8049596228,"t":1707386400}
+{"o":447.7654197679,"h":475.6128759754,"l":442.8948070257,"c":459.6993829392,"v":175949.7225259965,"t":1707390000}
+{"o":459.6993829392,"h":478.5658247803,"l":450.4842981318,"c":468.4233941557,"v":173861.0433682789,"t":1707393600}
+{"o":468.4233941557,"h":483.8890420027,"l":451.9963813949,"c":465.6032000582,"v":359602.2030356168,"t":1707397200}
+{"o":465.6032000582,"h":475.7655191277,"l":435.6846827015,"c":448.6330848659,"v":491718.4699775809,"t":1707400800}
+{"o":448.6330848659,"h":451.4988588748,"l":413.9574352549,"c":435.8177494408,"v":312998.0451139336,"t":1707404400}
+{"o":435.8177494408,"h":463.8260508696,"l":414.0414629388,"c":444.4788184542,"v":316235.793597834,"t":1707408000}
+{"o":444.4788184542,"h":454.8751924368,"l":433.3575185337,"c":446.0901040609,"v":297000.2689609082,"t":1707411600}
+{"o":446.0901040609,"h":452.5442737407,"l":437.2135948574,"c":444.8689240451,"v":234874.1948549506,"t":1707415200}
+{"o":444.8689240451,"h":457.2442765485,"l":436.6744330818,"c":453.6657018044,"v":209610.6923561073,"t":1707418800}
+{"o":453.6657018044,"h":460.6137109957,"l":445.8824558136,"c":449.5751915216,"v":225047.0281634085,"t":1707422400}
+{"o":449.5751915216,"h":470.4885686128,"l":442.5520195467,"c":463.4525359017,"v":206549.5145422748,"t":1707426000}
+{"o":463.4525359017,"h":474.3631563005,"l":458.0826948566,"c":468.813742023,"v":170760.0849032618,"t":1707429600}
+{"o":468.813742023,"h":474.4569369748,"l":460.9356507896,"c":470.9644832503,"v":224294.9949902521,"t":1707433200}
+{"o":470.9644832503,"h":476.2232120151,"l":459.7355634934,"c":467.9306138748,"v":262454.6214108368,"t":1707436800}
+{"o":467.9306138748,"h":479.4956401316,"l":463.9049754149,"c":471.0629860284,"v":241115.0575008416,"t":1707440400}
+{"o":471.0629860284,"h":484.5822098377,"l":460.677579826,"c":471.9228711425,"v":308346.9055192609,"t":1707444000}
+{"o":471.9228711425,"h":486.3493826019,"l":454.87784969,"c":476.7297068329,"v":236209.5338718754,"t":1707447600}
+{"o":476.7297068329,"h":490.3044279932,"l":471.4961089098,"c":484.3993964427,"v":192651.34065306,"t":1707451200}
+{"o":484.3993964427,"h":489.6666394452,"l":463.3204036348,"c":469.0932344229,"v":163996.8846131678,"t":1707454800}
+{"o":469.0932344229,"h":480.4284136753,"l":464.4043907612,"c":477.5713346033,"v":143428.0681587175,"t":1707458400}
+{"o":477.5713346033,"h":484.3927521379,"l":467.7085702673,"c":472.9367707718,"v":164573.9514342707,"t":1707462000}
+{"o":472.9367707718,"h":479.3470151722,"l":469.0581385037,"c":476.775092536,"v":199507.4525848564,"t":1707465600}
+{"o":476.775092536,"h":482.3506683109,"l":463.8150897417,"c":474.0592851111,"v":310948.5098337573,"t":1707469200}
+{"o":474.0592851111,"h":478.345936333,"l":466.2901675082,"c":468.3457296086,"v":178949.5783400885,"t":1707472800}
+{"o":468.3457296086,"h":485.7273540309,"l":462.1501337379,"c":471.5549695825,"v":324550.7848657321,"t":1707476400}
+{"o":471.5549695825,"h":484.8507647081,"l":464.7471391615,"c":470.3551351388,"v":454121.0094849848,"t":1707480000}
+{"o":470.3551351388,"h":476.5999075458,"l":446.9967082561,"c":453.796296355,"v":302285.471085866,"t":1707483600}
+{"o":453.796296355,"h":481.5293647911,"l":444.4509981373,"c":469.8254904335,"v":450966.8051953999,"t":1707487200}
+{"o":469.8254904335,"h":480.805974289,"l":459.4093968411,"c":466.9220629581,"v":364176.1702164558,"t":1707490800}
+{"o":466.9220629581,"h":477.2160606176,"l":452.4226385495,"c":462.8679893204,"v":384973.2328024591,"t":1707494400}
+{"o":462.8679893204,"h":467.1226334144,"l":433.008448574,"c":438.9942890201,"v":264289.7405745501,"t":1707498000}
+{"o":438.9942890201,"h":447.1376446514,"l":416.0296665592,"c":421.0207364914,"v":325602.4024593006,"t":1707501600}
+{"o":421.0207364914,"h":433.0516547447,"l":408.1155285386,"c":415.1278251978,"v":279342.6965484209,"t":1707505200}
+{"o":415.1278251978,"h":417.8630494623,"l":395.647415419,"c":403.4355358045,"v":217217.2618680355,"t":1707508800}
+{"o":403.4355358045,"h":434.5728867587,"l":400.625021075,"c":424.7518916642,"v":355594.8731952437,"t":1707512400}
+{"o":424.7518916642,"h":434.6976922169,"l":408.9406893488,"c":423.3039633411,"v":342529.2017122663,"t":1707516000}
+{"o":423.3039633411,"h":437.1545030014,"l":409.5766044893,"c":427.6274978675,"v":296849.077113366,"t":1707519600}
+{"o":427.6274978675,"h":434.1577746467,"l":389.8829324711,"c":394.3826002425,"v":240162.290523571,"t":1707523200}
+{"o":394.3826002425,"h":400.3219405094,"l":370.5983527236,"c":389.9301114632,"v":233416.0329828667,"t":1707526800}
+{"o":389.9301114632,"h":393.4361427165,"l":365.3051675815,"c":384.7969878415,"v":238984.8217937978,"t":1707530400}
+{"o":384.7969878415,"h":392.1735699863,"l":377.9185927554,"c":388.0443171693,"v":266792.4206260112,"t":1707534000}
+{"o":388.0443171693,"h":398.8641718231,"l":382.6651848513,"c":390.9905386782,"v":230359.1545899513,"t":1707537600}
+{"o":390.9905386782,"h":398.0320305835,"l":377.6871959749,"c":383.4174425051,"v":155773.6384023697,"t":1707541200}
+{"o":383.4174425051,"h":391.166769067,"l":373.773424911,"c":380.98868095,"v":177519.8726221079,"t":1707544800}
+{"o":380.98868095,"h":387.8818810125,"l":376.4213211742,"c":380.5732871769,"v":131013.1001315539,"t":1707548400}
+{"o":380.5732871769,"h":390.2294675283,"l":369.1418587726,"c":383.2749949411,"v":150910.0084626107,"t":1707552000}
+{"o":383.2749949411,"h":388.889518601,"l":364.8048753863,"c":374.2512018379,"v":197010.3087458715,"t":1707555600}
+{"o":374.2512018379,"h":392.1644041018,"l":365.4992082485,"c":381.0251436747,"v":194929.5710593176,"t":1707559200}
+{"o":381.0251436747,"h":388.3639472014,"l":372.871145174,"c":380.4646534395,"v":167510.7056038912,"t":1707562800}
+{"o":380.4646534395,"h":385.2761523028,"l":373.3619399641,"c":382.0693740043,"v":147390.9799312019,"t":1707566400}
+{"o":382.0693740043,"h":384.3258754748,"l":372.5550738781,"c":377.156942934,"v":169183.4214987597,"t":1707570000}
+{"o":377.156942934,"h":379.3697060823,"l":368.4527140711,"c":373.1013709716,"v":173367.8541124538,"t":1707573600}
+{"o":373.1013709716,"h":377.7723778173,"l":351.7538213003,"c":356.7753167472,"v":175884.5127010279,"t":1707577200}
+{"o":356.7753167472,"h":359.9705492021,"l":340.736435883,"c":344.3561654277,"v":195292.6740491174,"t":1707580800}
+{"o":344.3561654277,"h":350.2146515757,"l":324.7166062044,"c":333.1412238541,"v":190791.6890635199,"t":1707584400}
+{"o":333.1412238541,"h":339.1931321329,"l":323.1939928077,"c":330.63590783,"v":180238.772969674,"t":1707588000}
+{"o":330.63590783,"h":334.3795903522,"l":322.3243164651,"c":327.0825727073,"v":169361.5053293172,"t":1707591600}
+{"o":327.0825727073,"h":337.0067176315,"l":320.5322896119,"c":326.9481175876,"v":253622.8248799175,"t":1707595200}
+{"o":326.9481175876,"h":341.5629052451,"l":324.7582404428,"c":338.2011074161,"v":271808.3320401617,"t":1707598800}
+{"o":338.2011074161,"h":355.4644305208,"l":331.5572076797,"c":343.8507374408,"v":209871.9575509311,"t":1707602400}
+{"o":343.8507374408,"h":350.3297042731,"l":335.032917141,"c":341.5090707519,"v":167225.0578058804,"t":1707606000}
+{"o":341.5090707519,"h":348.8235610075,"l":338.1232096518,"c":343.3414025995,"v":184348.167816677,"t":1707609600}
+{"o":343.3414025995,"h":346.0063019819,"l":330.2641044694,"c":338.83311903,"v":197419.6534898124,"t":1707613200}
+{"o":338.83311903,"h":342.426182991,"l":332.1263917285,"c":338.7915577583,"v":152419.1648004731,"t":1707616800}
+{"o":338.7915577583,"h":345.1842889165,"l":332.3330580954,"c":338.6697319213,"v":175109.1459853468,"t":1707620400}
+{"o":338.6697319213,"h":345.6945159669,"l":335.2089766217,"c":340.0784177705,"v":154688.286399363,"t":1707624000}
+{"o":340.0784177705,"h":340.9923183098,"l":329.096425307,"c":334.0113190664,"v":147827.8447071254,"t":1707627600}
+{"o":334.0113190664,"h":338.5820739623,"l":323.2618288108,"c":325.563294653,"v":121456.4316618918,"t":1707631200}
+{"o":325.563294653,"h":335.4566162475,"l":320.8956213298,"c":331.5815237058,"v":144559.4859264024,"t":1707634800}
+{"o":331.5815237058,"h":334.736702741,"l":322.3974569177,"c":325.4603815007,"v":135404.885961745,"t":1707638400}
+{"o":325.4603815007,"h":332.0483195975,"l":319.5437837548,"c":328.9903591804,"v":150950.7000564967,"t":1707642000}
+{"o":328.9903591804,"h":345.1976190934,"l":321.3805686575,"c":337.8371351795,"v":205849.9961315126,"t":1707645600}
+{"o":337.8371351795,"h":344.6004942264,"l":334.6917226418,"c":339.0074559651,"v":134432.2013957885,"t":1707649200}
+{"o":339.0074559651,"h":349.5650286377,"l":337.4102606189,"c":342.1575226323,"v":215941.3384278429,"t":1707652800}
+{"o":342.1575226323,"h":344.2899581074,"l":333.1395471386,"c":334.8880407949,"v":165802.6926806445,"t":1707656400}
+{"o":334.8880407949,"h":350.5959275689,"l":333.2362000259,"c":342.2094109195,"v":190371.4705375732,"t":1707660000}
+{"o":342.2094109195,"h":344.9375054775,"l":328.0377275366,"c":335.0385277272,"v":189037.022497128,"t":1707663600}
+{"o":335.0385277272,"h":356.8958096486,"l":331.1459380324,"c":347.5187431624,"v":230387.6595052144,"t":1707667200}
+{"o":347.5187431624,"h":357.8675942589,"l":343.9373952536,"c":346.9979988833,"v":238711.083561828,"t":1707670800}
+{"o":346.9979988833,"h":351.1365780858,"l":339.4107974336,"c":346.4603266299,"v":228139.2190347828,"t":1707674400}
+{"o":346.4603266299,"h":351.3468191734,"l":344.9682263257,"c":349.0919555236,"v":192103.700136133,"t":1707678000}
+{"o":349.0919555236,"h":359.7032001891,"l":344.1139036757,"c":353.2104035704,"v":269539.9899787031,"t":1707681600}
+{"o":353.2104035704,"h":361.9646542736,"l":348.1925756528,"c":354.8893093116,"v":191716.3930846407,"t":1707685200}
+{"o":354.8893093116,"h":359.5156134541,"l":347.0897835033,"c":352.4528890526,"v":164085.0387442431,"t":1707688800}
+{"o":352.4528890526,"h":365.5060261291,"l":347.4556170004,"c":362.2632602405,"v":162925.564792737,"t":1707692400}
+{"o":362.2632602405,"h":370.883662952,"l":346.6609721342,"c":353.4877901316,"v":232570.9745332803,"t":1707696000}
+{"o":353.4877901316,"h":356.7494793788,"l":324.4885145879,"c":342.9509269837,"v":194368.2934267515,"t":1707699600}
+{"o":342.9509269837,"h":373.1981627385,"l":332.8397612075,"c":362.2085651213,"v":346747.1811663011,"t":1707703200}
+{"o":362.2085651213,"h":366.8273252284,"l":347.7477170519,"c":355.9601271083,"v":153454.2060095526,"t":1707706800}
+{"o":355.9601271083,"h":378.7753889856,"l":351.7771902467,"c":358.4846727457,"v":161400.4170621539,"t":1707710400}
+{"o":358.4846727457,"h":363.5858845012,"l":353.8634342146,"c":361.6416059317,"v":182813.5660905588,"t":1707714000}
+{"o":361.6416059317,"h":368.8770671405,"l":354.6550932456,"c":363.988357766,"v":183195.7661630193,"t":1707717600}
+{"o":363.988357766,"h":368.8764197687,"l":353.3608507728,"c":363.6731746094,"v":153289.0372845801,"t":1707721200}
+{"o":363.6731746094,"h":372.7374511621,"l":359.2590880382,"c":368.7983049992,"v":140393.9936458068,"t":1707724800}
+{"o":368.7983049992,"h":371.5651860951,"l":362.2718517831,"c":364.8166078471,"v":213237.1917386305,"t":1707728400}
+{"o":364.8166078471,"h":374.0491866355,"l":359.8621829454,"c":368.6446128297,"v":226327.0001383994,"t":1707732000}
+{"o":368.6446128297,"h":374.9853169361,"l":363.7765139696,"c":368.3136315575,"v":229052.4213433818,"t":1707735600}
+{"o":368.3136315575,"h":370.5100093428,"l":355.07659014,"c":358.6979187257,"v":194608.8863052232,"t":1707739200}
+{"o":358.6979187257,"h":362.2323322797,"l":343.9756753331,"c":351.0038311897,"v":156211.0477574106,"t":1707742800}
+{"o":351.0038311897,"h":361.1368019698,"l":342.1764176637,"c":352.9276052248,"v":274093.6238714193,"t":1707746400}
+{"o":352.9276052248,"h":365.0691164973,"l":333.5052518127,"c":345.939681293,"v":577730.8518807861,"t":1707750000}
+{"o":345.939681293,"h":354.8502850215,"l":339.5414235871,"c":345.8604566509,"v":451702.0976698094,"t":1707753600}
+{"o":345.8604566509,"h":356.0602543138,"l":328.5122524894,"c":339.4789951354,"v":583647.1987239617,"t":1707757200}
+{"o":339.4789951354,"h":343.3773830695,"l":300.2627704369,"c":305.8343264931,"v":443988.8995022909,"t":1707760800}
+{"o":305.8343264931,"h":321.6205449848,"l":298.1816626374,"c":307.8929090594,"v":430880.1033341449,"t":1707764400}
+{"o":307.8929090594,"h":311.5950055553,"l":288.8628639362,"c":297.6244694933,"v":320579.9409668423,"t":1707768000}
+{"o":297.6244694933,"h":310.1579761376,"l":291.5438524569,"c":300.5329308273,"v":433740.8294885015,"t":1707771600}
+{"o":300.5329308273,"h":307.165851481,"l":293.7226667162,"c":300.1693669691,"v":269200.0455683631,"t":1707775200}
+{"o":300.1693669691,"h":311.7014217447,"l":297.5207438911,"c":302.5720269085,"v":224112.9909653728,"t":1707778800}
+{"o":302.5720269085,"h":313.5411575292,"l":289.987925886,"c":296.1216695105,"v":426366.9797403433,"t":1707782400}
+{"o":296.1216695105,"h":299.3973651627,"l":281.096311284,"c":291.2221126407,"v":346048.2954790335,"t":1707786000}
+{"o":291.2221126407,"h":294.0860372501,"l":282.230040923,"c":291.6594128439,"v":237783.2366937407,"t":1707789600}
+{"o":291.6594128439,"h":298.9839253116,"l":282.7266480203,"c":293.1275722774,"v":201462.3639810075,"t":1707793200}
+{"o":293.1275722774,"h":298.8993601898,"l":280.1636526757,"c":284.3220483159,"v":196954.594378439,"t":1707796800}
+{"o":284.3220483159,"h":292.9919900255,"l":281.3192569609,"c":289.1567723095,"v":159700.4468105576,"t":1707800400}
+{"o":289.1567723095,"h":297.8923500114,"l":286.9206119303,"c":293.310720931,"v":181073.0365009807,"t":1707804000}
+{"o":293.310720931,"h":298.7051471623,"l":288.3969527862,"c":293.4824980443,"v":221819.5496640018,"t":1707807600}
+{"o":293.4824980443,"h":299.4755261245,"l":286.8050204723,"c":290.8493380492,"v":165169.4323859489,"t":1707811200}
+{"o":290.8493380492,"h":296.4142990663,"l":286.9405163092,"c":288.8492059812,"v":154951.2207902336,"t":1707814800}
+{"o":288.8492059812,"h":296.9140470057,"l":285.2543475508,"c":290.5650275332,"v":110318.1010358989,"t":1707818400}
+{"o":290.5650275332,"h":295.1185608792,"l":285.114423207,"c":289.7287823737,"v":200302.1674580252,"t":1707822000}
+{"o":289.7287823737,"h":295.0198453798,"l":286.1960239093,"c":289.2374850353,"v":202411.2962763457,"t":1707825600}
+{"o":289.2374850353,"h":308.1913338159,"l":276.1495666985,"c":292.1023091513,"v":415943.039502273,"t":1707829200}
+{"o":292.1023091513,"h":311.2857715246,"l":278.0377143016,"c":291.1551473835,"v":632932.2135064534,"t":1707832800}
+{"o":291.1551473835,"h":299.5858913934,"l":284.6758904186,"c":291.7890439442,"v":330844.3170662347,"t":1707836400}
+{"o":291.7890439442,"h":299.281640845,"l":279.9939318079,"c":292.1090277577,"v":260327.1640649872,"t":1707840000}
+{"o":292.1090277577,"h":299.545056927,"l":281.5993165862,"c":287.9742291372,"v":285765.5923446594,"t":1707843600}
+{"o":287.9742291372,"h":295.1245982192,"l":280.3817644726,"c":291.1646864724,"v":265741.0558597274,"t":1707847200}
+{"o":291.1646864724,"h":299.0242756055,"l":289.896601453,"c":295.8585512218,"v":339500.7098697991,"t":1707850800}
+{"o":295.8585512218,"h":303.1155935451,"l":292.8709975533,"c":299.8640163564,"v":252742.9698436889,"t":1707854400}
+{"o":299.8640163564,"h":304.5802608208,"l":287.6040893491,"c":295.607731788,"v":279385.1336969837,"t":1707858000}
+{"o":295.607731788,"h":311.0708432889,"l":292.7246792236,"c":300.7345010246,"v":214792.3429491601,"t":1707861600}
+{"o":300.7345010246,"h":310.8132597377,"l":298.5740192243,"c":304.3698506473,"v":178029.2831071266,"t":1707865200}
+{"o":304.3698506473,"h":309.6077050115,"l":295.27598872,"c":298.4399383026,"v":203256.7018128961,"t":1707868800}
+{"o":298.4399383026,"h":303.1963732641,"l":294.0524204592,"c":297.8968576093,"v":188450.2608782237,"t":1707872400}
+{"o":297.8968576093,"h":305.2960426678,"l":295.6258840726,"c":301.5218294966,"v":171650.3104932106,"t":1707876000}
+{"o":301.5218294966,"h":307.0105347329,"l":296.7923085712,"c":303.8165078247,"v":159981.2201269259,"t":1707879600}
+{"o":303.8165078247,"h":311.6478840949,"l":301.431888927,"c":307.7059856869,"v":183594.8240048591,"t":1707883200}
+{"o":307.7059856869,"h":313.7203312651,"l":303.0195011901,"c":307.9867969783,"v":201829.7521078002,"t":1707886800}
+{"o":307.9867969783,"h":313.5828436592,"l":304.9810840177,"c":309.316873079,"v":145143.9541383839,"t":1707890400}
+{"o":309.316873079,"h":312.9749469904,"l":300.3661065606,"c":304.6173938342,"v":128808.0972111997,"t":1707894000}
+{"o":304.6173938342,"h":312.2321722865,"l":294.5804290811,"c":300.6397806611,"v":181692.4431003505,"t":1707897600}
+{"o":300.6397806611,"h":308.2094369539,"l":256.5454845194,"c":262.1071814301,"v":407613.3921653259,"t":1707901200}
+{"o":262.1071814301,"h":263.6118090302,"l":249.9428579986,"c":255.6747416554,"v":233480.792845447,"t":1707904800}
+{"o":255.6747416554,"h":263.0508528301,"l":251.1148936793,"c":256.8285473519,"v":212982.4019990373,"t":1707908400}
+{"o":256.8285473519,"h":260.717473236,"l":245.836312921,"c":254.9981185728,"v":231781.2588333989,"t":1707912000}
+{"o":254.9981185728,"h":261.8459014246,"l":243.237151147,"c":250.3682946888,"v":363724.806592491,"t":1707915600}
+{"o":250.3682946888,"h":259.0921674258,"l":247.3260955904,"c":254.4362980274,"v":369612.3228563353,"t":1707919200}
+{"o":254.4362980274,"h":261.3774969078,"l":249.3022761358,"c":254.8720037119,"v":371737.0131925981,"t":1707922800}
+{"o":254.8720037119,"h":259.32152518,"l":247.7783602506,"c":251.0197152608,"v":299815.4826851818,"t":1707926400}
+{"o":251.0197152608,"h":254.2651502934,"l":243.109748834,"c":249.6300921431,"v":250981.5690665787,"t":1707930000}
+{"o":249.6300921431,"h":257.8084063048,"l":245.9741703698,"c":252.5517201472,"v":229017.9865934095,"t":1707933600}
+{"o":252.5517201472,"h":259.186605322,"l":250.4511010958,"c":254.4854200084,"v":252928.5154282481,"t":1707937200}
+{"o":254.4854200084,"h":261.0577072073,"l":251.367988473,"c":258.3943230554,"v":234621.0546714463,"t":1707940800}
+{"o":258.3943230554,"h":267.0520672072,"l":256.2482918419,"c":260.6349944327,"v":255569.9189577014,"t":1707944400}
+{"o":260.6349944327,"h":268.3071249647,"l":257.804699621,"c":265.9005389756,"v":234385.9242137929,"t":1707948000}
+{"o":265.9005389756,"h":270.0284448374,"l":263.700511223,"c":266.6275303663,"v":229885.9067393694,"t":1707951600}
+{"o":266.6275303663,"h":273.3432189864,"l":249.7403959078,"c":258.3164873747,"v":355043.8621262769,"t":1707955200}
+{"o":258.3164873747,"h":270.5177836852,"l":252.8240148736,"c":264.3249754572,"v":308950.2142937471,"t":1707958800}
+{"o":264.3249754572,"h":271.2817691639,"l":258.8742732601,"c":268.542732102,"v":222814.6198888593,"t":1707962400}
+{"o":268.542732102,"h":271.8550709411,"l":262.1322945903,"c":266.0292046322,"v":215073.9458574557,"t":1707966000}
+{"o":266.0292046322,"h":269.0127560872,"l":261.040773357,"c":265.8268084556,"v":198384.2645697694,"t":1707969600}
+{"o":265.8268084556,"h":266.6156113741,"l":255.0964654852,"c":259.4128085999,"v":211692.8141712567,"t":1707973200}
+{"o":259.4128085999,"h":273.6187028654,"l":257.9597444551,"c":268.9962654174,"v":185926.7187121476,"t":1707976800}
+{"o":268.9962654174,"h":274.9909353574,"l":266.8348563904,"c":269.7275941154,"v":184976.4286657579,"t":1707980400}
+{"o":269.7275941154,"h":274.9055330448,"l":268.1033634486,"c":272.7654960987,"v":201741.1733336744,"t":1707984000}
+{"o":272.7654960987,"h":274.8380905948,"l":262.8693848839,"c":265.3028770445,"v":182272.754081583,"t":1707987600}
+{"o":265.3028770445,"h":268.817885147,"l":245.3567836046,"c":252.5143123729,"v":196855.1195256496,"t":1707991200}
+{"o":252.5143123729,"h":256.3824430462,"l":246.1347720416,"c":250.7881530017,"v":209392.4151518751,"t":1707994800}
+{"o":250.7881530017,"h":261.4849606905,"l":245.5322183042,"c":256.5567126665,"v":255186.9974055581,"t":1707998400}
+{"o":256.5567126665,"h":268.4345077808,"l":253.4649613625,"c":266.048509136,"v":227396.1955698806,"t":1708002000}
+{"o":266.048509136,"h":269.9097087781,"l":257.9010818576,"c":262.4751601831,"v":302676.2532441386,"t":1708005600}
+{"o":262.4751601831,"h":280.7530399622,"l":253.9289631125,"c":268.4858147929,"v":598986.4644903581,"t":1708009200}
+{"o":268.4858147929,"h":287.337340159,"l":263.0349279515,"c":269.7470526353,"v":447127.5751151008,"t":1708012800}
+{"o":269.7470526353,"h":278.6885471805,"l":265.6635732515,"c":275.5482571362,"v":862811.2966784284,"t":1708016400}
+{"o":275.5482571362,"h":280.9143975633,"l":271.7428290185,"c":275.9236512748,"v":285601.2578031134,"t":1708020000}
+{"o":275.9236512748,"h":281.9505369553,"l":270.728944095,"c":273.6824929263,"v":294026.2312234592,"t":1708023600}
+{"o":273.6824929263,"h":279.4911365042,"l":267.6969846821,"c":273.417581899,"v":265726.2965383358,"t":1708027200}
+{"o":273.417581899,"h":285.5759292888,"l":268.5074367258,"c":280.3226519099,"v":332701.5345909963,"t":1708030800}
+{"o":280.3226519099,"h":282.9168440926,"l":272.4617194104,"c":275.9789281308,"v":340085.3072014087,"t":1708034400}
+{"o":275.9789281308,"h":282.0069642332,"l":272.0688036579,"c":279.9206685266,"v":216951.4305484102,"t":1708038000}
+{"o":279.9206685266,"h":280.9992347257,"l":265.6562273966,"c":275.0733227021,"v":251066.1509493861,"t":1708041600}
+{"o":275.0733227021,"h":279.638398845,"l":269.5620895459,"c":277.3353349065,"v":226426.5366587288,"t":1708045200}
+{"o":277.3353349065,"h":284.4839425567,"l":270.7451793149,"c":273.3643180276,"v":196570.3252256716,"t":1708048800}
+{"o":273.3643180276,"h":278.6968093372,"l":270.6391486321,"c":275.5938969585,"v":167565.753201657,"t":1708052400}
+{"o":275.5938969585,"h":280.7416645778,"l":272.7127207984,"c":277.3165425153,"v":160103.8068747465,"t":1708056000}
+{"o":277.3165425153,"h":278.5288963127,"l":271.0256247109,"c":274.8910810212,"v":150720.5099680359,"t":1708059600}
+{"o":274.8910810212,"h":283.2446271719,"l":270.7099752613,"c":278.5838234991,"v":169580.7762955524,"t":1708063200}
+{"o":278.5838234991,"h":298.6660700307,"l":275.7215461391,"c":289.0556889801,"v":381416.082544613,"t":1708066800}
+{"o":289.0556889801,"h":298.2951600658,"l":283.6231372712,"c":294.7878348222,"v":276403.74411436,"t":1708070400}
+{"o":294.7878348222,"h":302.2779842199,"l":285.2469999625,"c":290.7753387439,"v":254131.3224905118,"t":1708074000}
+{"o":290.7753387439,"h":296.6324916875,"l":286.0130099874,"c":290.533731311,"v":191763.8762497411,"t":1708077600}
+{"o":290.533731311,"h":298.2363756261,"l":286.9941655234,"c":288.0029182986,"v":143955.1326448648,"t":1708081200}
+{"o":288.0029182986,"h":296.2486960849,"l":284.2039087378,"c":287.9501288661,"v":170830.9101970075,"t":1708084800}
+{"o":287.9501288661,"h":294.970195627,"l":284.6251309692,"c":287.995237041,"v":258668.7498670271,"t":1708088400}
+{"o":287.995237041,"h":300.6306963055,"l":277.0953258452,"c":289.5594024104,"v":446511.4900138643,"t":1708092000}
+{"o":289.5594024104,"h":303.0903546745,"l":284.3921815094,"c":297.2800207299,"v":461656.2953059889,"t":1708095600}
+{"o":297.2800207299,"h":310.0911982609,"l":290.0723933744,"c":305.4840222137,"v":308427.527545493,"t":1708099200}
+{"o":305.4840222137,"h":312.8115987362,"l":300.158610551,"c":302.0913543009,"v":284730.7190338145,"t":1708102800}
+{"o":302.0913543009,"h":310.3594890874,"l":297.3156340913,"c":302.5124306946,"v":320780.9864307086,"t":1708106400}
+{"o":302.5124306946,"h":306.4385948127,"l":288.2563379844,"c":294.1569985212,"v":228970.777492157,"t":1708110000}
+{"o":294.1569985212,"h":299.4152614736,"l":288.9434080954,"c":293.0459049677,"v":223001.1841443331,"t":1708113600}
+{"o":293.0459049677,"h":300.4389601537,"l":290.9703520441,"c":297.8611657236,"v":210471.7642959941,"t":1708117200}
+{"o":297.8611657236,"h":300.0282724043,"l":293.0727196267,"c":296.0702949711,"v":164986.6715009354,"t":1708120800}
+{"o":296.0702949711,"h":301.2224990507,"l":289.9659707697,"c":295.6210449629,"v":250163.7250313257,"t":1708124400}
+{"o":295.6210449629,"h":301.3468575353,"l":291.09153299,"c":298.9153199038,"v":170000.732381908,"t":1708128000}
+{"o":298.9153199038,"h":307.9483068253,"l":293.8361815664,"c":300.6090130965,"v":171597.5676386596,"t":1708131600}
+{"o":300.6090130965,"h":301.1615570709,"l":286.7377343533,"c":293.7478788466,"v":196144.0561264298,"t":1708135200}
+{"o":293.7478788466,"h":296.3915943184,"l":288.0039680573,"c":293.1851657543,"v":135244.3242356524,"t":1708138800}
+{"o":293.1851657543,"h":295.7224929708,"l":283.9733752522,"c":287.491190754,"v":136440.8429022341,"t":1708142400}
+{"o":287.491190754,"h":295.8983202538,"l":282.125631759,"c":294.1202003426,"v":175147.8617186646,"t":1708146000}
+{"o":294.1202003426,"h":304.0020790864,"l":290.4310931493,"c":298.5491174581,"v":137164.7475535009,"t":1708149600}
+{"o":298.5491174581,"h":301.0304453971,"l":289.9494979326,"c":294.873701682,"v":126329.5395213119,"t":1708153200}
+{"o":294.873701682,"h":301.4247653507,"l":286.8710240335,"c":296.1027887643,"v":185190.6032069376,"t":1708156800}
+{"o":296.1027887643,"h":297.6225705414,"l":288.2429622768,"c":289.7765476742,"v":157115.6090817016,"t":1708160400}
+{"o":289.7765476742,"h":302.6999613924,"l":288.9124576025,"c":296.7950884465,"v":171240.5319594568,"t":1708164000}
+{"o":296.7950884465,"h":299.2131837894,"l":292.0405960637,"c":295.941655004,"v":133149.5327928575,"t":1708167600}
+{"o":295.941655004,"h":299.4353232868,"l":286.1910775119,"c":287.3169812288,"v":133927.0736131129,"t":1708171200}
+{"o":287.3169812288,"h":304.7954297888,"l":280.6753251547,"c":297.8304132818,"v":367035.608479324,"t":1708174800}
+{"o":297.8304132818,"h":316.1309306402,"l":290.8725928029,"c":306.1542568683,"v":415677.4881087266,"t":1708178400}
+{"o":306.1542568683,"h":314.2712241841,"l":297.6272003305,"c":305.4196159553,"v":240417.6995176751,"t":1708182000}
+{"o":305.4196159553,"h":309.9231216692,"l":302.2701760094,"c":307.5074645028,"v":176627.2656305812,"t":1708185600}
+{"o":307.5074645028,"h":310.2937738657,"l":298.4658724736,"c":303.1539202084,"v":243692.6552297321,"t":1708189200}
+{"o":303.1539202084,"h":308.3492687591,"l":301.0508802108,"c":301.9270367304,"v":151537.4403072387,"t":1708192800}
+{"o":301.9270367304,"h":303.5442128231,"l":293.071236595,"c":296.4027907395,"v":158696.6896180239,"t":1708196400}
+{"o":296.4027907395,"h":297.9068206255,"l":286.8306617743,"c":292.1403568068,"v":161629.6163824727,"t":1708200000}
+{"o":292.1403568068,"h":299.9003918039,"l":281.7866831443,"c":288.3742703252,"v":201429.9604937776,"t":1708203600}
+{"o":288.3742703252,"h":292.9049567316,"l":283.0211559873,"c":285.2159020756,"v":164081.6797637751,"t":1708207200}
+{"o":285.2159020756,"h":289.3634842897,"l":280.6681744658,"c":283.0073160441,"v":123503.2750198547,"t":1708210800}
+{"o":283.0073160441,"h":293.5509038472,"l":281.1030258214,"c":289.5634436247,"v":293320.0886355736,"t":1708214400}
+{"o":289.5634436247,"h":297.4849197796,"l":282.7574108577,"c":290.7223713373,"v":161382.287654429,"t":1708218000}
+{"o":290.7223713373,"h":296.9445658211,"l":283.9825493856,"c":288.7478300459,"v":194477.3044700121,"t":1708221600}
+{"o":288.7478300459,"h":293.882893337,"l":281.1680410414,"c":284.9946258881,"v":151267.5434976493,"t":1708225200}
+{"o":284.9946258881,"h":287.8234429446,"l":268.6457117038,"c":272.385857338,"v":165183.7765407788,"t":1708228800}
+{"o":272.385857338,"h":275.9826673182,"l":256.4473109805,"c":258.9544106229,"v":147827.3825671864,"t":1708232400}
+{"o":258.9544106229,"h":260.9424984469,"l":249.2702142381,"c":255.8280773457,"v":150543.5227081439,"t":1708236000}
+{"o":255.8280773457,"h":266.284734945,"l":253.3766331793,"c":261.9782096639,"v":153689.8421622009,"t":1708239600}
+{"o":261.9782096639,"h":263.6402295797,"l":250.5651517241,"c":255.2750360798,"v":117049.0765955838,"t":1708243200}
+{"o":255.2750360798,"h":264.535270409,"l":252.5895790346,"c":261.9622154357,"v":194197.6329224814,"t":1708246800}
+{"o":261.9622154357,"h":272.1901852749,"l":260.1667588741,"c":264.4568047727,"v":331539.6513790801,"t":1708250400}
+{"o":264.4568047727,"h":270.3007713949,"l":263.1231370721,"c":268.3001749912,"v":147969.2385363639,"t":1708254000}
+{"o":268.3001749912,"h":274.1383374101,"l":263.4631562895,"c":269.0779100086,"v":168307.6986711358,"t":1708257600}
+{"o":269.0779100086,"h":273.4405473092,"l":267.7124226187,"c":271.3251124629,"v":168380.3621890369,"t":1708261200}
+{"o":271.3251124629,"h":275.7703448356,"l":265.0442800474,"c":270.5935116871,"v":210257.9258673961,"t":1708264800}
+{"o":270.5935116871,"h":271.9551589852,"l":260.9394730468,"c":264.0117577734,"v":216325.0010709511,"t":1708268400}
+{"o":264.0117577734,"h":267.4476860132,"l":259.3342255694,"c":262.5410592029,"v":288967.9157858267,"t":1708272000}
+{"o":262.5410592029,"h":266.3909656485,"l":251.647255996,"c":259.5591638221,"v":320187.9865119433,"t":1708275600}
+{"o":259.5591638221,"h":278.4861417477,"l":257.9464945698,"c":273.8807242776,"v":213393.3383472781,"t":1708279200}
+{"o":273.8807242776,"h":281.0759155431,"l":269.9905647718,"c":277.3035743136,"v":209193.8394885375,"t":1708282800}
+{"o":277.3035743136,"h":286.0868426784,"l":271.5844758047,"c":280.5780660945,"v":205060.9574170759,"t":1708286400}
+{"o":280.5780660945,"h":285.9108731478,"l":276.0869995417,"c":277.7593052619,"v":186563.8035661403,"t":1708290000}
+{"o":277.7593052619,"h":282.149484043,"l":268.8234830107,"c":273.3071241583,"v":248196.2607729377,"t":1708293600}
+{"o":273.3071241583,"h":279.6684383996,"l":268.7764472198,"c":273.7455919046,"v":201931.7198449668,"t":1708297200}
+{"o":273.7455919046,"h":278.2508625867,"l":270.2973134132,"c":275.6667304985,"v":223960.7980698711,"t":1708300800}
+{"o":275.6667304985,"h":279.8083250608,"l":272.5388043521,"c":276.068224852,"v":242280.7002390974,"t":1708304400}
+{"o":276.068224852,"h":279.3061085729,"l":272.2494113975,"c":274.4756071946,"v":215877.5034252408,"t":1708308000}
+{"o":274.4756071946,"h":281.4073522372,"l":271.3713607677,"c":277.0219777156,"v":194978.1766094565,"t":1708311600}
+{"o":277.0219777156,"h":281.7331831614,"l":274.490466098,"c":280.5032258534,"v":178190.2472534077,"t":1708315200}
+{"o":280.5032258534,"h":288.61741646,"l":277.1175966757,"c":283.6201032353,"v":176258.0898237225,"t":1708318800}
+{"o":283.6201032353,"h":286.7765061217,"l":275.8488427599,"c":281.5251605867,"v":249521.2755886441,"t":1708322400}
+{"o":281.5251605867,"h":285.6008424917,"l":274.2970470324,"c":278.1524543191,"v":170674.8955464405,"t":1708326000}
+{"o":278.1524543191,"h":294.3963326341,"l":272.9122680037,"c":287.4594501683,"v":220655.1736421426,"t":1708329600}
+{"o":287.4594501683,"h":291.0172931585,"l":282.3365920908,"c":287.0426764685,"v":165954.6499409663,"t":1708333200}
+{"o":287.0426764685,"h":293.8441235532,"l":283.54922991,"c":286.5465164599,"v":204789.0967743145,"t":1708336800}
+{"o":286.5465164599,"h":289.0868090472,"l":281.4697083753,"c":285.1240697766,"v":164244.5316866687,"t":1708340400}
+{"o":285.1240697766,"h":291.0882944973,"l":282.5666135521,"c":287.0453700119,"v":181564.5542062366,"t":1708344000}
+{"o":287.0453700119,"h":296.2071312313,"l":276.5111308046,"c":287.5554744185,"v":458373.2464516456,"t":1708347600}
+{"o":287.5554744185,"h":298.4601757952,"l":285.5571737534,"c":297.1145771383,"v":291691.3765924367,"t":1708351200}
+{"o":297.1145771383,"h":303.5667311796,"l":278.7546685976,"c":282.1834038587,"v":346897.9011129418,"t":1708354800}
+{"o":282.1834038587,"h":294.9990562542,"l":275.4744489104,"c":289.7593388495,"v":293314.9629987158,"t":1708358400}
+{"o":289.7593388495,"h":297.2067553169,"l":283.2662622327,"c":287.5410119384,"v":287529.2026484085,"t":1708362000}
+{"o":287.5410119384,"h":290.9705138814,"l":284.6979584241,"c":287.0480326644,"v":193671.3938799533,"t":1708365600}
+{"o":287.0480326644,"h":289.0499043477,"l":282.7926323085,"c":284.2046946847,"v":170331.8872321271,"t":1708369200}
+{"o":284.2046946847,"h":293.3401414922,"l":282.8103403754,"c":292.0931742434,"v":181240.7760976932,"t":1708372800}
+{"o":292.0931742434,"h":296.6162316659,"l":288.1405953759,"c":294.317609245,"v":177674.4748602793,"t":1708376400}
+{"o":294.317609245,"h":304.3652296363,"l":290.6417277509,"c":294.6697946652,"v":210624.304938192,"t":1708380000}
+{"o":294.6697946652,"h":297.650190065,"l":290.5556789602,"c":294.6521710201,"v":167795.877742441,"t":1708383600}
+{"o":294.6521710201,"h":304.3821859974,"l":286.7774666492,"c":297.938714939,"v":250920.6020717403,"t":1708387200}
+{"o":297.938714939,"h":315.4806514426,"l":290.8324866962,"c":306.3037552943,"v":319804.69927128,"t":1708390800}
+{"o":306.3037552943,"h":312.1356144019,"l":298.1287533176,"c":300.335625368,"v":179820.5531462808,"t":1708394400}
+{"o":300.335625368,"h":307.2364976276,"l":296.5469712252,"c":303.6091738642,"v":254611.5079290002,"t":1708398000}
+{"o":303.6091738642,"h":310.3821847274,"l":297.984566323,"c":302.347276201,"v":170821.7942681311,"t":1708401600}
+{"o":302.347276201,"h":305.4743516006,"l":294.5687926827,"c":297.3596098913,"v":146538.9874992307,"t":1708405200}
+{"o":297.3596098913,"h":301.514910254,"l":289.8067605655,"c":291.9089384659,"v":159428.7856782772,"t":1708408800}
+{"o":291.9089384659,"h":294.87638411,"l":285.57988907,"c":289.549429639,"v":192451.0543695457,"t":1708412400}
+{"o":289.549429639,"h":299.8740900221,"l":283.2487747571,"c":295.2634911397,"v":192131.6705741267,"t":1708416000}
+{"o":295.2634911397,"h":302.1728683486,"l":290.7940096828,"c":296.7227104871,"v":216401.9566658125,"t":1708419600}
+{"o":296.7227104871,"h":299.5648202384,"l":286.1424784469,"c":289.5059750567,"v":159664.0744007459,"t":1708423200}
+{"o":289.5059750567,"h":291.5274599093,"l":280.0599313762,"c":284.4182924844,"v":175634.7989293399,"t":1708426800}
+{"o":284.4182924844,"h":292.9549386806,"l":280.5303262362,"c":287.5495431976,"v":193650.1977959603,"t":1708430400}
+{"o":287.5495431976,"h":294.7649428042,"l":278.4663683567,"c":285.2674472638,"v":302425.7868095743,"t":1708434000}
+{"o":285.2674472638,"h":318.2890699725,"l":273.9862174919,"c":306.3868787685,"v":642691.935273968,"t":1708437600}
+{"o":306.3868787685,"h":335.0493412803,"l":296.3738920896,"c":314.5901573769,"v":668910.1595912236,"t":1708441200}
+{"o":314.5901573769,"h":324.5008746247,"l":308.1004245617,"c":318.6034493335,"v":375363.2193373805,"t":1708444800}
+{"o":318.6034493335,"h":324.781610671,"l":303.428559856,"c":305.6856619708,"v":379440.4581225974,"t":1708448400}
+{"o":305.6856619708,"h":311.3465313022,"l":297.0068347782,"c":303.512401183,"v":237991.5655697228,"t":1708452000}
+{"o":303.512401183,"h":310.5334619838,"l":278.2959469804,"c":283.4332514372,"v":256192.8427332013,"t":1708455600}
+{"o":283.4332514372,"h":288.6143435921,"l":262.5374549169,"c":274.8259803341,"v":230701.4642415063,"t":1708459200}
+{"o":274.8259803341,"h":280.8718620827,"l":271.0522205357,"c":273.8567406167,"v":180138.4187370546,"t":1708462800}
+{"o":273.8567406167,"h":279.0656007125,"l":266.23093409,"c":270.2023571665,"v":228197.2395782611,"t":1708466400}
+{"o":270.2023571665,"h":277.1675780738,"l":264.8153860761,"c":271.2975383489,"v":195930.2986183431,"t":1708470000}
+{"o":271.2975383489,"h":278.3703851953,"l":267.1820816374,"c":274.1205229861,"v":168491.0704675903,"t":1708473600}
+{"o":274.1205229861,"h":287.1609200795,"l":272.3887441826,"c":280.4533311736,"v":235324.4672670471,"t":1708477200}
+{"o":280.4533311736,"h":283.7862288492,"l":275.1162042098,"c":279.9748268192,"v":217554.309591673,"t":1708480800}
+{"o":279.9748268192,"h":283.7072864685,"l":276.9104028268,"c":279.1689374869,"v":171445.9760253383,"t":1708484400}
+{"o":279.1689374869,"h":296.6359489956,"l":277.2803309594,"c":294.8450483261,"v":145118.9399135033,"t":1708488000}
+{"o":294.8450483261,"h":296.8497972546,"l":286.5926705155,"c":294.0829779302,"v":131375.5215944763,"t":1708491600}
+{"o":294.0829779302,"h":304.4943985764,"l":288.945858571,"c":297.1165321924,"v":203750.5748010629,"t":1708495200}
+{"o":297.1165321924,"h":307.731462861,"l":292.4260107923,"c":303.0676079028,"v":227287.8638199923,"t":1708498800}
+{"o":303.0676079028,"h":309.4397424413,"l":297.9793537076,"c":302.1037821479,"v":212539.7538874119,"t":1708502400}
+{"o":302.1037821479,"h":312.6762857373,"l":294.9460895894,"c":304.0082803188,"v":317657.1353462069,"t":1708506000}
+{"o":304.0082803188,"h":308.2685731547,"l":296.1214331821,"c":301.9523178497,"v":292266.4298395853,"t":1708509600}
+{"o":301.9523178497,"h":308.7919877286,"l":294.0451234382,"c":303.8784378648,"v":199855.6467068885,"t":1708513200}
+{"o":303.8784378648,"h":314.1886543819,"l":293.1931642757,"c":302.18678,"v":340504.7660286364,"t":1708516800}
+{"o":302.18678,"h":313.0422352823,"l":295.5109982438,"c":305.6124125295,"v":249735.2208644535,"t":1708520400}
+{"o":305.6124125295,"h":328.185670548,"l":299.2859608415,"c":314.6845943059,"v":397675.7447628126,"t":1708524000}
+{"o":314.6845943059,"h":327.270492525,"l":288.1007106727,"c":298.8606355811,"v":325673.0159343675,"t":1708527600}
+{"o":298.8606355811,"h":316.523328573,"l":295.5535217595,"c":301.7337265294,"v":292988.4867585582,"t":1708531200}
+{"o":301.7337265294,"h":320.2128646411,"l":292.5767657852,"c":312.6074354697,"v":302394.6521143846,"t":1708534800}
+{"o":312.6074354697,"h":313.9945477057,"l":301.5527121436,"c":307.2683005043,"v":394202.6055655577,"t":1708538400}
+{"o":307.2683005043,"h":310.721500423,"l":293.413210772,"c":299.4324184847,"v":237264.3700265645,"t":1708542000}
+{"o":299.4324184847,"h":308.0600669704,"l":297.5404288579,"c":303.8972160817,"v":183676.1981451185,"t":1708545600}
+{"o":303.8972160817,"h":315.0952151352,"l":276.3870464583,"c":292.3176554574,"v":390502.4118727301,"t":1708549200}
+{"o":292.3176554574,"h":308.291764173,"l":287.0050858159,"c":303.4477274238,"v":314710.2873918093,"t":1708552800}
+{"o":303.4477274238,"h":309.7341990606,"l":292.4867542097,"c":298.4985894557,"v":268641.612739049,"t":1708556400}
+{"o":298.4985894557,"h":307.688705199,"l":293.4734844062,"c":301.7150248464,"v":232562.0438786077,"t":1708560000}
+{"o":301.7150248464,"h":319.154723818,"l":296.3064880216,"c":312.5629585591,"v":220995.9621307349,"t":1708563600}
+{"o":312.5629585591,"h":324.2262741661,"l":308.0247970397,"c":319.8717718422,"v":226800.9357276424,"t":1708567200}
+{"o":319.8717718422,"h":327.5430837796,"l":310.4869823048,"c":314.1949611219,"v":199393.8087479315,"t":1708570800}
+{"o":314.1949611219,"h":320.1317110226,"l":306.2738929624,"c":314.0530705615,"v":174316.3170985498,"t":1708574400}
+{"o":314.0530705615,"h":319.6228108258,"l":299.4890562811,"c":309.5883753642,"v":169433.0716046982,"t":1708578000}
+{"o":309.5883753642,"h":316.3913936631,"l":303.0936093439,"c":310.0183130027,"v":188381.9879959364,"t":1708581600}
+{"o":310.0183130027,"h":315.8375953724,"l":305.5596066768,"c":311.4341215047,"v":252635.2824481511,"t":1708585200}
+{"o":311.4341215047,"h":319.2948813812,"l":308.2475605889,"c":314.7806662771,"v":227881.6985656189,"t":1708588800}
+{"o":314.7806662771,"h":320.1476019474,"l":307.3283029305,"c":312.1069638175,"v":229423.790412674,"t":1708592400}
+{"o":312.1069638175,"h":320.7465422281,"l":307.3851986273,"c":316.7270968578,"v":217345.2919398454,"t":1708596000}
+{"o":316.7270968578,"h":320.0155916155,"l":312.2882933657,"c":316.14819778,"v":189025.5237680524,"t":1708599600}
+{"o":316.14819778,"h":323.44361462,"l":309.7101846494,"c":318.6529623737,"v":186344.6397995031,"t":1708603200}
+{"o":318.6529623737,"h":330.5444111424,"l":312.1365629747,"c":321.5798211067,"v":272976.6689789442,"t":1708606800}
+{"o":321.5798211067,"h":329.6518989641,"l":318.9381354725,"c":324.2956720818,"v":241251.2576404808,"t":1708610400}
+{"o":324.2956720818,"h":330.6405257414,"l":315.137393546,"c":322.862170265,"v":256656.6997916426,"t":1708614000}
+{"o":322.862170265,"h":333.2723898282,"l":316.4817425205,"c":323.6382664617,"v":243815.6967719893,"t":1708617600}
+{"o":323.6382664617,"h":328.7119170717,"l":320.7097292862,"c":322.4006849668,"v":217330.779742241,"t":1708621200}
+{"o":322.4006849668,"h":327.8850620071,"l":315.5705529795,"c":318.8260768411,"v":204179.0067484131,"t":1708624800}
+{"o":318.8260768411,"h":325.2507927147,"l":314.6364006735,"c":320.2993692041,"v":203644.7887044636,"t":1708628400}
+{"o":320.2993692041,"h":326.0248764183,"l":309.0374965953,"c":320.0592418417,"v":331687.940925605,"t":1708632000}
+{"o":320.0592418417,"h":341.6848385491,"l":312.6512839136,"c":330.2823526381,"v":219765.0169952878,"t":1708635600}
+{"o":330.2823526381,"h":340.6512929682,"l":325.3256738508,"c":329.5232857123,"v":224027.2422018646,"t":1708639200}
+{"o":329.5232857123,"h":353.0411136225,"l":324.4825421364,"c":331.9328905884,"v":203855.9287801867,"t":1708642800}
+{"o":331.9328905884,"h":335.8940951518,"l":327.1777478438,"c":332.0636589851,"v":202825.2877872706,"t":1708646400}
+{"o":332.0636589851,"h":334.743602313,"l":320.9767287883,"c":332.1300674308,"v":198759.6832459314,"t":1708650000}
+{"o":332.1300674308,"h":342.8801765839,"l":326.2715554069,"c":336.2377555915,"v":238846.5454968448,"t":1708653600}
+{"o":336.2377555915,"h":344.2498006132,"l":333.5363886328,"c":338.7806951055,"v":250088.9486259188,"t":1708657200}
+{"o":338.7806951055,"h":348.155498523,"l":331.4237098573,"c":335.9751176696,"v":191268.6790447475,"t":1708660800}
+{"o":335.9751176696,"h":345.2016483222,"l":334.8684040527,"c":340.9343906269,"v":144951.2095638016,"t":1708664400}
+{"o":340.9343906269,"h":348.6286003457,"l":337.3014157972,"c":342.6662400902,"v":139968.377676365,"t":1708668000}
+{"o":342.6662400902,"h":355.9314890483,"l":338.3504528978,"c":349.3858765315,"v":161024.3879580312,"t":1708671600}
+{"o":349.3858765315,"h":370.423999897,"l":340.7268024882,"c":349.6503467808,"v":218190.6648335176,"t":1708675200}
+{"o":349.6503467808,"h":352.412255104,"l":335.0159810855,"c":340.7007686818,"v":210730.5932349964,"t":1708678800}
+{"o":340.7007686818,"h":344.6302110433,"l":335.057552744,"c":339.5935052473,"v":153871.9923522074,"t":1708682400}
+{"o":339.5935052473,"h":342.4551880031,"l":327.048834957,"c":332.7536542735,"v":142783.243704633,"t":1708686000}
+{"o":332.7536542735,"h":342.1672538102,"l":326.0616942987,"c":336.3324473952,"v":199449.3386663441,"t":1708689600}
+{"o":336.3324473952,"h":339.8698617686,"l":328.5693904085,"c":335.3580749532,"v":256748.1957107527,"t":1708693200}
+{"o":335.3580749532,"h":347.5526923017,"l":324.3203980393,"c":338.0007430636,"v":407192.834728901,"t":1708696800}
+{"o":338.0007430636,"h":355.5944507145,"l":330.9628713627,"c":342.2296728667,"v":528281.3461818647,"t":1708700400}
+{"o":342.2296728667,"h":360.8543848069,"l":335.8749588578,"c":346.2828653029,"v":539884.4124676911,"t":1708704000}
+{"o":346.2828653029,"h":350.9681965953,"l":327.5305000618,"c":334.0791860021,"v":230006.6536637312,"t":1708707600}
+{"o":334.0791860021,"h":337.5356858104,"l":320.0662352481,"c":325.6202825706,"v":189983.4451809138,"t":1708711200}
+{"o":325.6202825706,"h":330.4924767944,"l":321.3364533832,"c":324.8260766393,"v":190218.9414520643,"t":1708714800}
+{"o":324.8260766393,"h":331.4572558481,"l":318.8128183977,"c":329.3523787392,"v":182175.0682738464,"t":1708718400}
+{"o":329.3523787392,"h":332.103522749,"l":321.4723179912,"c":328.8826458186,"v":196088.0403262976,"t":1708722000}
+{"o":328.8826458186,"h":341.7267988871,"l":323.3272963069,"c":334.0136588232,"v":301423.7754402267,"t":1708725600}
+{"o":334.0136588232,"h":354.7515109602,"l":327.6135428256,"c":337.2539465413,"v":293431.9252752727,"t":1708729200}
+{"o":337.2539465413,"h":341.7040981206,"l":325.8280423412,"c":331.2289382958,"v":272089.9036488202,"t":1708732800}
+{"o":331.2289382958,"h":351.2843114297,"l":319.5558931358,"c":342.6776062767,"v":351472.5390198523,"t":1708736400}
+{"o":342.6776062767,"h":351.5159464636,"l":331.5633647791,"c":338.5897162941,"v":215272.8151774952,"t":1708740000}
+{"o":338.5897162941,"h":343.7007688741,"l":333.0675165576,"c":336.3484254045,"v":140750.842913151,"t":1708743600}
+{"o":336.3484254045,"h":342.2778034338,"l":331.5347883724,"c":334.6206269249,"v":149250.1265489711,"t":1708747200}
+{"o":334.6206269249,"h":340.1283676623,"l":331.9908153117,"c":338.6030130395,"v":142690.1458984731,"t":1708750800}
+{"o":338.6030130395,"h":342.3686015166,"l":335.305657296,"c":338.9258775817,"v":182266.7347136299,"t":1708754400}
+{"o":338.9258775817,"h":347.7963805505,"l":333.4723728697,"c":338.5530694962,"v":172573.6166081406,"t":1708758000}
+{"o":338.5530694962,"h":348.8653784322,"l":335.7766241246,"c":344.8832251205,"v":157882.0109942938,"t":1708761600}
+{"o":344.8832251205,"h":349.5760885996,"l":337.4480659007,"c":342.6526589909,"v":175281.0333490815,"t":1708765200}
+{"o":342.6526589909,"h":345.0626674095,"l":336.5090333212,"c":340.1945637345,"v":130260.6377824274,"t":1708768800}
+{"o":340.1945637345,"h":343.30392717,"l":337.3373221431,"c":340.4603582727,"v":126408.8891989685,"t":1708772400}
+{"o":340.4603582727,"h":346.7361224068,"l":337.3313028643,"c":343.4539859172,"v":150064.9808681838,"t":1708776000}
+{"o":343.4539859172,"h":345.7970031859,"l":336.4074582651,"c":339.7436827488,"v":166932.7653812084,"t":1708779600}
+{"o":339.7436827488,"h":348.7253788731,"l":337.4025568153,"c":345.7236467322,"v":155607.0024364399,"t":1708783200}
+{"o":345.7236467322,"h":347.6848557155,"l":331.4445802544,"c":337.742433791,"v":187531.4657228388,"t":1708786800}
+{"o":337.742433791,"h":342.0146222375,"l":322.9012913739,"c":329.2723147663,"v":179847.4049954723,"t":1708790400}
+{"o":329.2723147663,"h":336.5178161584,"l":318.9859417309,"c":325.7508342224,"v":254847.7664798708,"t":1708794000}
+{"o":325.7508342224,"h":330.1488987295,"l":311.8303024242,"c":318.6377671376,"v":227020.4850085249,"t":1708797600}
+{"o":318.6377671376,"h":322.9650467972,"l":311.8817335944,"c":315.872031606,"v":167508.6196572195,"t":1708801200}
+{"o":315.872031606,"h":319.8716482456,"l":302.2581849772,"c":305.6298188423,"v":214435.9628527244,"t":1708804800}
+{"o":305.6298188423,"h":314.9974475852,"l":302.7633700036,"c":308.2852757116,"v":210163.5954870967,"t":1708808400}
+{"o":308.2852757116,"h":311.6852630335,"l":302.7286624827,"c":306.9012881554,"v":170855.9727602348,"t":1708812000}
+{"o":306.9012881554,"h":310.5878763148,"l":302.6542336309,"c":305.0084479251,"v":220098.8003921502,"t":1708815600}
+{"o":305.0084479251,"h":318.5713732235,"l":302.1503712761,"c":309.1159549411,"v":157834.7419675255,"t":1708819200}
+{"o":309.1159549411,"h":316.5516311394,"l":306.7888766711,"c":313.8976582915,"v":160636.9272320669,"t":1708822800}
+{"o":313.8976582915,"h":320.3958447024,"l":308.2860641152,"c":315.3300191485,"v":220726.0647159237,"t":1708826400}
+{"o":315.3300191485,"h":320.6315491474,"l":309.3178985397,"c":317.31118216,"v":174590.1087794315,"t":1708830000}
+{"o":317.31118216,"h":330.1217865868,"l":314.9984110476,"c":327.9264631663,"v":155317.8073994479,"t":1708833600}
+{"o":327.9264631663,"h":331.0350941904,"l":319.0372910614,"c":321.7149318337,"v":112473.9407244328,"t":1708837200}
+{"o":321.7149318337,"h":325.8127637108,"l":311.3203528233,"c":311.9012066731,"v":139894.4237778158,"t":1708840800}
+{"o":311.9012066731,"h":313.5634597351,"l":301.2863304488,"c":303.1016964038,"v":132292.6826329316,"t":1708844400}
+{"o":303.1016964038,"h":313.4012850298,"l":300.0123995955,"c":310.4246471674,"v":157348.2448510217,"t":1708848000}
+{"o":310.4246471674,"h":314.7459768414,"l":304.2348051296,"c":307.8345125788,"v":116112.9885826925,"t":1708851600}
+{"o":307.8345125788,"h":310.9388122058,"l":304.863948552,"c":309.5033681062,"v":112294.4648138743,"t":1708855200}
+{"o":309.5033681062,"h":312.4533466561,"l":305.3558946683,"c":311.0588013634,"v":116085.2562373642,"t":1708858800}
+{"o":311.0588013634,"h":318.0942070256,"l":305.374466581,"c":313.0692635438,"v":147222.8923073631,"t":1708862400}
+{"o":313.0692635438,"h":322.0311326615,"l":310.3463203275,"c":319.985207784,"v":180397.3979655663,"t":1708866000}
+{"o":319.985207784,"h":327.1629779877,"l":307.5082555221,"c":313.9349464643,"v":245786.323914668,"t":1708869600}
+{"o":313.9349464643,"h":315.7166230476,"l":300.426371095,"c":310.0038079689,"v":213653.7527303075,"t":1708873200}
+{"o":310.0038079689,"h":314.9130661407,"l":305.876517732,"c":310.1475018779,"v":232079.8369701794,"t":1708876800}
+{"o":310.1475018779,"h":313.3475442912,"l":302.2864416831,"c":305.2769886473,"v":217462.4860677387,"t":1708880400}
+{"o":305.2769886473,"h":308.2723932664,"l":299.1903254825,"c":303.2785196989,"v":177812.5444711848,"t":1708884000}
+{"o":303.2785196989,"h":308.9131453497,"l":299.0076550096,"c":304.0132416318,"v":197880.9073888867,"t":1708887600}
+{"o":304.0132416318,"h":308.3529155502,"l":287.6911658127,"c":296.8382993599,"v":309851.4177801767,"t":1708891200}
+{"o":296.8382993599,"h":300.0447841745,"l":284.2362904789,"c":287.646462234,"v":224415.9168117672,"t":1708894800}
+{"o":287.646462234,"h":295.4832048779,"l":283.5561890119,"c":292.8200359471,"v":250328.2939221835,"t":1708898400}
+{"o":292.8200359471,"h":298.098921165,"l":289.2226236894,"c":293.7048404618,"v":164997.24386685,"t":1708902000}
+{"o":293.7048404618,"h":298.4685178807,"l":284.9106655264,"c":289.3385890819,"v":209257.2242076798,"t":1708905600}
+{"o":289.3385890819,"h":296.9447427036,"l":283.9612884555,"c":290.380342639,"v":265944.1156825843,"t":1708909200}
+{"o":290.380342639,"h":294.5768153496,"l":282.618634004,"c":291.181413744,"v":189190.510771946,"t":1708912800}
+{"o":291.181413744,"h":299.6846459759,"l":288.2527630432,"c":292.5181181911,"v":208735.8292654832,"t":1708916400}
+{"o":292.5181181911,"h":293.0636373062,"l":282.0628251829,"c":283.3359486364,"v":185367.8642578195,"t":1708920000}
+{"o":283.3359486364,"h":286.6328389572,"l":273.3900143522,"c":282.7490511011,"v":186434.5381801813,"t":1708923600}
+{"o":282.7490511011,"h":284.0730542557,"l":275.6211987821,"c":276.8080257722,"v":167664.9948760219,"t":1708927200}
+{"o":276.8080257722,"h":284.6132453774,"l":270.2401193164,"c":281.6609433212,"v":172409.8574366354,"t":1708930800}
+{"o":281.6609433212,"h":284.3697352063,"l":271.578762844,"c":275.0875005012,"v":178096.2068802742,"t":1708934400}
+{"o":275.0875005012,"h":292.981902171,"l":267.1621686408,"c":284.2800666137,"v":368836.1655823427,"t":1708938000}
+{"o":284.2800666137,"h":288.1181922971,"l":271.3981908081,"c":277.3443396976,"v":217417.0467984704,"t":1708941600}
+{"o":277.3443396976,"h":284.2938605663,"l":270.8606534336,"c":276.7029499359,"v":263996.2517445374,"t":1708945200}
+{"o":276.7029499359,"h":283.9340190713,"l":270.605339636,"c":273.8080945352,"v":266606.7399085468,"t":1708948800}
+{"o":273.8080945352,"h":278.2718328517,"l":266.9982634143,"c":274.5061566194,"v":313531.4465190204,"t":1708952400}
+{"o":274.5061566194,"h":279.9766485667,"l":255.4768661757,"c":260.5632520207,"v":250096.4706465011,"t":1708956000}
+{"o":260.5632520207,"h":266.536752835,"l":249.049602048,"c":256.3504350821,"v":496788.6425370993,"t":1708959600}
+{"o":256.3504350821,"h":264.2897067223,"l":248.3831707023,"c":257.1243835553,"v":508099.5160042478,"t":1708963200}
+{"o":257.1243835553,"h":264.71529267,"l":247.6428959714,"c":255.4149436486,"v":479151.0037926284,"t":1708966800}
+{"o":255.4149436486,"h":260.2366851503,"l":241.3080275911,"c":250.0652784202,"v":522776.2221273804,"t":1708970400}
+{"o":250.0652784202,"h":256.4571730756,"l":236.2096793464,"c":247.7111820632,"v":440818.2982660409,"t":1708974000}
+{"o":247.7111820632,"h":249.6595794271,"l":233.1999652855,"c":236.558773285,"v":429282.1879470152,"t":1708977600}
+{"o":236.558773285,"h":239.8479331761,"l":228.2952923198,"c":229.7295613275,"v":271315.7595466936,"t":1708981200}
+{"o":229.7295613275,"h":243.1126618111,"l":221.5401727321,"c":237.9260059086,"v":362157.7340358227,"t":1708984800}
+{"o":237.9260059086,"h":241.5715607626,"l":234.6403061419,"c":235.8316074127,"v":259223.1771760684,"t":1708988400}
+{"o":235.8316074127,"h":238.7015958396,"l":210.8175021938,"c":216.7837923535,"v":355004.7831364438,"t":1708992000}
+{"o":216.7837923535,"h":229.619965864,"l":205.1856996829,"c":207.9186747987,"v":520320.330217295,"t":1708995600}
+{"o":207.9186747987,"h":216.4848445491,"l":199.7605014096,"c":205.9604702718,"v":698839.1945740271,"t":1708999200}
+{"o":205.9604702718,"h":218.5613367937,"l":190.290897798,"c":211.0115749919,"v":475921.4181819215,"t":1709002800}
+{"o":211.0115749919,"h":219.3787982359,"l":201.1509715284,"c":213.097557332,"v":470229.4805541687,"t":1709006400}
+{"o":213.097557332,"h":216.4380974255,"l":204.020643344,"c":209.029193423,"v":278098.2722186363,"t":1709010000}
+{"o":209.029193423,"h":213.5884016341,"l":202.8014001563,"c":208.1163657357,"v":282652.2430998138,"t":1709013600}
+{"o":208.1163657357,"h":214.0437466715,"l":201.324872408,"c":208.1216151342,"v":278526.7805666091,"t":1709017200}
+{"o":208.1216151342,"h":211.0336616054,"l":201.9650599663,"c":208.4488829566,"v":229837.8705577406,"t":1709020800}
+{"o":208.4488829566,"h":210.6611253079,"l":197.6944670377,"c":201.0758880695,"v":284207.6678047567,"t":1709024400}
+{"o":201.0758880695,"h":208.8058391335,"l":196.8695110249,"c":199.5262314131,"v":262506.6417692588,"t":1709028000}
+{"o":199.5262314131,"h":204.9557612179,"l":195.7112903842,"c":199.6715794139,"v":275118.8852578119,"t":1709031600}
+{"o":199.6715794139,"h":200.9849098158,"l":189.1011174059,"c":194.2564700866,"v":347404.0628131284,"t":1709035200}
+{"o":194.2564700866,"h":199.905468141,"l":188.8273032295,"c":194.0349095111,"v":382958.2418454607,"t":1709038800}
+{"o":194.0349095111,"h":197.1813759318,"l":185.3754593083,"c":191.1981722611,"v":418653.4721217006,"t":1709042400}
+{"o":191.1981722611,"h":192.4955480888,"l":170.6978460294,"c":184.102534,"v":607850.2139237627,"t":1709046000}
+{"o":184.102534,"h":192.2106453032,"l":171.9955967088,"c":175.8930667248,"v":562758.2136653895,"t":1709049600}
+{"o":175.8930667248,"h":178.0999747381,"l":164.9642793347,"c":173.9639277552,"v":395161.3815253659,"t":1709053200}
+{"o":173.9639277552,"h":176.3586428975,"l":165.5990858561,"c":167.2633894789,"v":274109.9644292843,"t":1709056800}
+{"o":167.2633894789,"h":175.9579755949,"l":158.5028979372,"c":174.3535847698,"v":489848.5133573385,"t":1709060400}
+{"o":174.3535847698,"h":189.9510053526,"l":172.5984604114,"c":182.5984988957,"v":356620.6739051917,"t":1709064000}
+{"o":182.5984988957,"h":187.8117582049,"l":176.6508971257,"c":178.1436241146,"v":276566.206173442,"t":1709067600}
+{"o":178.1436241146,"h":180.6776040088,"l":170.4333445872,"c":178.3973645871,"v":245078.6082270478,"t":1709071200}
+{"o":178.3973645871,"h":180.3154225512,"l":175.2351361746,"c":177.9184581609,"v":206034.9131368959,"t":1709074800}
+{"o":177.9184581609,"h":181.3135209358,"l":165.7665848002,"c":167.682311956,"v":321957.9958710076,"t":1709078400}
+{"o":167.682311956,"h":171.4431136293,"l":157.3992703747,"c":160.0166488753,"v":300759.4214628405,"t":1709082000}
+{"o":160.0166488753,"h":169.0478106674,"l":158.9152160284,"c":167.5510476111,"v":276296.7976578685,"t":1709085600}
+{"o":167.5510476111,"h":183.0742646263,"l":165.9452510229,"c":180.896306199,"v":223036.4679903611,"t":1709089200}
+{"o":180.896306199,"h":183.8789654218,"l":164.2435032362,"c":171.0108463741,"v":377859.1711617445,"t":1709092800}
+{"o":171.0108463741,"h":173.0789218813,"l":167.670971293,"c":169.127406238,"v":184987.1546255705,"t":1709096400}
+{"o":169.127406238,"h":174.7068330776,"l":164.3973690709,"c":166.8840496694,"v":190811.4763576373,"t":1709100000}
+{"o":166.8840496694,"h":170.1063944704,"l":154.6320467278,"c":158.7637346492,"v":230529.9618434938,"t":1709103600}
+{"o":158.7637346492,"h":164.958520757,"l":143.3303585228,"c":147.1468603027,"v":444246.4239166141,"t":1709107200}
+{"o":147.1468603027,"h":152.1891592932,"l":139.2353781882,"c":143.5312392982,"v":524007.7845462949,"t":1709110800}
+{"o":143.5312392982,"h":151.5789830053,"l":136.7696744894,"c":146.2410701826,"v":654840.3009942566,"t":1709114400}
+{"o":146.2410701826,"h":160.7688791462,"l":138.456739802,"c":154.8324720285,"v":691189.7966186897,"t":1709118000}
+{"o":154.8324720285,"h":157.0824693953,"l":142.1846931357,"c":146.1517283109,"v":552627.1558503046,"t":1709121600}
+{"o":146.1517283109,"h":152.79482382,"l":141.5939452251,"c":152.0349299428,"v":688774.5307419454,"t":1709125200}
+{"o":152.0349299428,"h":171.6304691564,"l":147.2863480182,"c":159.3766601369,"v":708837.3746578627,"t":1709128800}
+{"o":159.3766601369,"h":168.0039187892,"l":152.171482781,"c":161.3317132935,"v":607617.6247367291,"t":1709132400}
+{"o":161.3317132935,"h":166.8878890575,"l":148.4265205322,"c":155.6011065339,"v":857249.0272402132,"t":1709136000}
+{"o":155.6011065339,"h":185.4702516622,"l":145.8080460516,"c":157.1364865882,"v":1357103.044786111,"t":1709139600}
+{"o":157.1364865882,"h":174.25466032,"l":146.8049152665,"c":164.9004230699,"v":1164686.0689808107,"t":1709143200}
+{"o":164.9004230699,"h":174.7386383225,"l":160.8436570296,"c":161.1283287688,"v":624269.5495865402,"t":1709146800}
+{"o":161.1283287688,"h":169.0845170159,"l":154.581413048,"c":158.9873685318,"v":537007.7395448119,"t":1709150400}
+{"o":158.9873685318,"h":168.5700107277,"l":147.9021353185,"c":155.9876673255,"v":582292.7422399307,"t":1709154000}
+{"o":155.9876673255,"h":159.5638791181,"l":135.3052837966,"c":136.4911109354,"v":672135.6064498546,"t":1709157600}
+{"o":136.4911109354,"h":141.0370633653,"l":129.7836278266,"c":135.6975989671,"v":640648.3785294625,"t":1709161200}
+{"o":135.6975989671,"h":151.1001105598,"l":132.4975416018,"c":145.2890172589,"v":963193.405395944,"t":1709164800}
+{"o":145.2890172589,"h":155.7841600976,"l":143.2373554582,"c":150.0023636995,"v":644352.6402363431,"t":1709168400}
+{"o":150.0023636995,"h":162.0330288373,"l":143.0000089435,"c":156.2602120695,"v":580657.2739499402,"t":1709172000}
+{"o":156.2602120695,"h":160.3272842667,"l":149.8731790687,"c":154.4741646859,"v":525998.2869818704,"t":1709175600}
+{"o":154.4741646859,"h":157.3406081222,"l":146.8865230344,"c":153.0754859926,"v":472488.9540191619,"t":1709179200}
+{"o":153.0754859926,"h":159.3374570074,"l":148.0174018451,"c":152.5674521143,"v":528374.4918409657,"t":1709182800}
+{"o":152.5674521143,"h":161.8106527805,"l":149.4715840392,"c":157.0460609784,"v":462900.729974615,"t":1709186400}
+{"o":157.0460609784,"h":161.4759592854,"l":149.8008205125,"c":155.7608663714,"v":401337.0813565883,"t":1709190000}
+{"o":155.7608663714,"h":165.5470605309,"l":147.4393712151,"c":156.3088030417,"v":763672.4837582876,"t":1709193600}
+{"o":156.3088030417,"h":162.0120723981,"l":148.082082968,"c":153.0364168958,"v":548223.9718273976,"t":1709197200}
+{"o":153.0364168958,"h":161.7120047605,"l":151.6515603587,"c":157.2132536574,"v":382139.2254038145,"t":1709200800}
+{"o":157.2132536574,"h":166.5301496816,"l":155.6569849216,"c":163.2885089965,"v":402911.3908545178,"t":1709204400}
+{"o":163.2885089965,"h":168.4529964242,"l":159.5455694025,"c":166.224046307,"v":477545.2479914916,"t":1709208000}
+{"o":166.224046307,"h":175.6356404654,"l":158.2865807347,"c":163.5588622577,"v":566619.9452585317,"t":1709211600}
+{"o":163.5588622577,"h":166.7901135838,"l":149.0366573503,"c":155.5317926602,"v":726619.0250548775,"t":1709215200}
+{"o":155.5317926602,"h":160.0867001033,"l":151.7205065888,"c":154.6625277131,"v":499560.6842844874,"t":1709218800}
+{"o":154.6625277131,"h":167.5959410361,"l":148.4684369657,"c":158.0682871224,"v":674495.5063000483,"t":1709222400}
+{"o":158.0682871224,"h":169.7909965685,"l":152.2387903159,"c":163.5516698574,"v":730818.7440273195,"t":1709226000}
+{"o":163.5516698574,"h":168.5408691217,"l":157.5759105617,"c":162.9683953434,"v":559428.6222759432,"t":1709229600}
+{"o":162.9683953434,"h":168.3986054424,"l":160.0880712232,"c":167.0832142341,"v":336399.5853232911,"t":1709233200}
+{"o":167.0832142341,"h":169.4393718527,"l":160.9981759058,"c":163.8729454067,"v":349239.3110493774,"t":1709236800}
+{"o":163.8729454067,"h":181.0832070344,"l":156.5859537119,"c":169.5833410159,"v":682608.2496109799,"t":1709240400}
+{"o":169.5833410159,"h":181.6218957706,"l":161.8027813505,"c":172.2129027651,"v":617358.7599791924,"t":1709244000}
+{"o":172.2129027651,"h":176.154854115,"l":141.6109786468,"c":149.3944967343,"v":483356.3180485984,"t":1709247600}
+{"o":149.3944967343,"h":160.9718732641,"l":131.4237827888,"c":139.8860897146,"v":676940.3982774842,"t":1709251200}
+{"o":139.8860897146,"h":151.6755707175,"l":133.9697407559,"c":143.2246387657,"v":810946.3006317079,"t":1709254800}
+{"o":143.2246387657,"h":159.5690562964,"l":139.6553895345,"c":149.9413116561,"v":698516.8088882675,"t":1709258400}
+{"o":149.9413116561,"h":153.9570189056,"l":146.1596011577,"c":150.3551559501,"v":638207.251237153,"t":1709262000}
+{"o":150.3551559501,"h":156.5257093366,"l":142.7404949281,"c":148.0148455917,"v":577893.9614853954,"t":1709265600}
+{"o":148.0148455917,"h":161.8884761471,"l":143.2599010235,"c":156.2409459241,"v":442781.2958888909,"t":1709269200}
+{"o":156.2409459241,"h":162.2577348722,"l":152.7639049984,"c":158.5869126975,"v":345572.4669971509,"t":1709272800}
+{"o":158.5869126975,"h":159.5429762924,"l":151.7469824491,"c":152.0709128712,"v":394792.1637760567,"t":1709276400}
+{"o":152.0709128712,"h":154.3785748703,"l":136.9066296152,"c":138.4614440575,"v":426994.6252903646,"t":1709280000}
+{"o":138.4614440575,"h":143.9714812448,"l":132.5444081154,"c":136.7138237228,"v":345820.0107788043,"t":1709283600}
+{"o":136.7138237228,"h":144.2390198449,"l":131.7291516607,"c":140.8608262168,"v":383486.4374437816,"t":1709287200}
+{"o":140.8608262168,"h":144.2744040346,"l":137.9747217515,"c":142.9076246478,"v":439808.5068495686,"t":1709290800}
+{"o":142.9076246478,"h":143.9373009019,"l":131.8397789721,"c":133.8522302548,"v":423968.5454576127,"t":1709294400}
+{"o":133.8522302548,"h":135.2639299995,"l":126.688690833,"c":131.0677971294,"v":455891.3057134902,"t":1709298000}
+{"o":131.0677971294,"h":140.0253990292,"l":123.3543082756,"c":134.2181622001,"v":580821.6656949663,"t":1709301600}
+{"o":134.2181622001,"h":142.0582801005,"l":130.5562171656,"c":136.9606944537,"v":707750.9544026138,"t":1709305200}
+{"o":136.9606944537,"h":139.4405449074,"l":132.3612482368,"c":135.9000065612,"v":546655.7366630282,"t":1709308800}
+{"o":135.9000065612,"h":139.3834766144,"l":118.6902872946,"c":123.7068824282,"v":602207.5160765181,"t":1709312400}
+{"o":123.7068824282,"h":126.6993270105,"l":116.7010324256,"c":122.2267472404,"v":528415.5049136622,"t":1709316000}
+{"o":122.2267472404,"h":123.1307497076,"l":114.9584601775,"c":118.6988802878,"v":462485.5814230241,"t":1709319600}
+{"o":118.6988802878,"h":120.4097239838,"l":105.7401166551,"c":108.4477150545,"v":557263.8348401265,"t":1709323200}
+{"o":108.4477150545,"h":116.0111659345,"l":105.030412456,"c":106.869399865,"v":492524.7880089484,"t":1709326800}
+{"o":106.869399865,"h":108.6246060751,"l":98.9056454349,"c":103.4303217701,"v":499409.077382443,"t":1709330400}
+{"o":103.4303217701,"h":108.7391218375,"l":100.7893392091,"c":105.251787946,"v":446520.8385261065,"t":1709334000}
+{"o":105.251787946,"h":107.0216189296,"l":96.0058837859,"c":99.1060196049,"v":678307.9071687927,"t":1709337600}
+{"o":99.1060196049,"h":119.2883834817,"l":96.05090781,"c":109.7815540743,"v":753186.6283908159,"t":1709341200}
+{"o":109.7815540743,"h":111.1934429032,"l":103.946682184,"c":105.4683490737,"v":389070.6614507145,"t":1709344800}
+{"o":105.4683490737,"h":109.4817791081,"l":103.5905390133,"c":108.9970718293,"v":429475.8098412455,"t":1709348400}
+{"o":108.9970718293,"h":109.5256876933,"l":103.3076915305,"c":104.2282229602,"v":290509.0801550053,"t":1709352000}
+{"o":104.2282229602,"h":110.4665173792,"l":99.6341381918,"c":107.0407018736,"v":353434.0096727748,"t":1709355600}
+{"o":107.0407018736,"h":109.3882008225,"l":102.1712164528,"c":104.1434005442,"v":291744.6125337008,"t":1709359200}
+{"o":104.1434005442,"h":105.4423021047,"l":97.0238966715,"c":98.4066175012,"v":335334.6467246246,"t":1709362800}
+{"o":98.4066175012,"h":106.1769544078,"l":95.9504570935,"c":99.6147852813,"v":483776.814093018,"t":1709366400}
+{"o":99.6147852813,"h":104.0438248152,"l":95.1672561151,"c":100.3229760625,"v":535042.2321704545,"t":1709370000}
+{"o":100.3229760625,"h":102.2203646588,"l":94.2506650053,"c":99.6625342376,"v":326938.8691551251,"t":1709373600}
+{"o":99.6625342376,"h":104.2562295487,"l":98.1713600867,"c":103.3229399327,"v":283957.9604990737,"t":1709377200}
+{"o":103.3229399327,"h":105.3333038668,"l":97.8353290642,"c":99.1782121474,"v":317664.4783225508,"t":1709380800}
+{"o":99.1782121474,"h":103.5150117139,"l":98.0443125851,"c":102.1066396281,"v":378456.3058962739,"t":1709384400}
+{"o":102.1066396281,"h":110.6673085658,"l":99.2169795962,"c":106.4189711047,"v":553787.2324477123,"t":1709388000}
+{"o":106.4189711047,"h":108.99027123,"l":102.2385006368,"c":107.0626064019,"v":436759.5715865457,"t":1709391600}
+{"o":107.0626064019,"h":113.7104555151,"l":104.5291005028,"c":110.2216765447,"v":447867.8362530912,"t":1709395200}
+{"o":110.2216765447,"h":111.7949859713,"l":105.9850346743,"c":110.8666586741,"v":336138.8552327302,"t":1709398800}
+{"o":110.8666586741,"h":112.3694797947,"l":105.3438096971,"c":107.8779060033,"v":368734.6147150073,"t":1709402400}
+{"o":107.8779060033,"h":109.4664907753,"l":104.2250053554,"c":105.7511766146,"v":390617.5073380782,"t":1709406000}
+{"o":105.7511766146,"h":109.4555301177,"l":103.6251610701,"c":106.4898081539,"v":484640.7489346198,"t":1709409600}
+{"o":106.4898081539,"h":108.7496048026,"l":104.1529915531,"c":107.3439282557,"v":386255.7495975189,"t":1709413200}
+{"o":107.3439282557,"h":109.101544659,"l":97.5986964118,"c":99.0762147039,"v":444835.9478018488,"t":1709416800}
+{"o":99.0762147039,"h":101.1816107961,"l":89.8271182124,"c":93.3471380773,"v":495385.5524394881,"t":1709420400}
+{"o":93.3471380773,"h":95.2434828374,"l":85.2546943294,"c":87.9368381894,"v":741097.2213705446,"t":1709424000}
+{"o":87.9368381894,"h":89.9663699287,"l":82.592960127,"c":85.4767436294,"v":625318.6134305835,"t":1709427600}
+{"o":85.4767436294,"h":89.3015231784,"l":82.6717251362,"c":86.5052567828,"v":475794.6118146378,"t":1709431200}
+{"o":86.5052567828,"h":87.9331784755,"l":80.5485122136,"c":82.7292930921,"v":404709.2340125948,"t":1709434800}
+{"o":82.7292930921,"h":84.1182419596,"l":74.1624629894,"c":74.8892204251,"v":512921.572394304,"t":1709438400}
+{"o":74.8892204251,"h":80.0553889528,"l":73.7194637413,"c":78.1137859434,"v":496476.6004515099,"t":1709442000}
+{"o":78.1137859434,"h":80.6574242179,"l":76.0995621652,"c":79.0195385741,"v":459778.4906337422,"t":1709445600}
+{"o":79.0195385741,"h":91.9122934377,"l":76.005693562,"c":85.0595025177,"v":883063.3040086249,"t":1709449200}
+{"o":85.0595025177,"h":91.8105061624,"l":76.7703715828,"c":78.7971834731,"v":681524.3386151796,"t":1709452800}
+{"o":78.7971834731,"h":83.1750870533,"l":76.3319024495,"c":81.2976834624,"v":531593.2963031344,"t":1709456400}
+{"o":81.2976834624,"h":82.2455548932,"l":76.5311563457,"c":77.5578310592,"v":443265.3795558406,"t":1709460000}
+{"o":77.5578310592,"h":79.6188796282,"l":73.7602909334,"c":75.4278609999,"v":433394.6509838646,"t":1709463600}
+{"o":75.4278609999,"h":76.6502932366,"l":69.1541301138,"c":74.9262799534,"v":688834.4671393782,"t":1709467200}
+{"o":74.9262799534,"h":76.1019028525,"l":71.74609316,"c":72.4121972947,"v":480431.8232512995,"t":1709470800}
+{"o":72.4121972947,"h":83.6860295014,"l":72.1533458001,"c":80.0399561432,"v":663812.8240886778,"t":1709474400}
+{"o":80.0399561432,"h":82.093411109,"l":76.9753898154,"c":77.8013375,"v":577778.7277621824,"t":1709478000}
+{"o":77.8013375,"h":79.181955122,"l":74.6396780901,"c":76.0151669432,"v":572877.9820911965,"t":1709481600}
+{"o":76.0151669432,"h":77.3076601679,"l":72.8336180611,"c":74.9885099635,"v":620180.8108210635,"t":1709485200}
+{"o":74.9885099635,"h":80.3402557253,"l":74.3184088639,"c":78.3393107501,"v":631202.8165468944,"t":1709488800}
+{"o":78.3393107501,"h":81.1675723856,"l":76.8480428677,"c":79.330261733,"v":597809.3855480028,"t":1709492400}
+{"o":79.330261733,"h":81.8490995994,"l":78.0338487536,"c":80.1070681971,"v":576023.0876075038,"t":1709496000}
+{"o":80.1070681971,"h":80.8356008721,"l":76.2760805582,"c":77.4957657817,"v":481571.7181490664,"t":1709499600}
+{"o":77.4957657817,"h":79.317666103,"l":72.7365373565,"c":75.7548964417,"v":718147.4863590054,"t":1709503200}
+{"o":75.7548964417,"h":82.7786822075,"l":74.6463738496,"c":80.9178575021,"v":702255.5175813818,"t":1709506800}
+{"o":80.9178575021,"h":87.0037526,"l":78.1915431936,"c":79.7343109621,"v":975423.2212603351,"t":1709510400}
+{"o":79.7343109621,"h":86.2802094178,"l":77.0483903914,"c":79.825354717,"v":843415.2493179198,"t":1709514000}
+{"o":79.825354717,"h":84.5168565231,"l":78.2815702097,"c":83.6335473519,"v":655714.105352588,"t":1709517600}
+{"o":83.6335473519,"h":86.4167173795,"l":81.0998043677,"c":81.4732288242,"v":517112.9931016169,"t":1709521200}
+{"o":81.4732288242,"h":84.1272035753,"l":80.1303497833,"c":81.5998019911,"v":445974.5160897336,"t":1709524800}
+{"o":81.5998019911,"h":83.8333330502,"l":78.290379072,"c":79.9138011352,"v":436219.2772871929,"t":1709528400}
+{"o":79.9138011352,"h":81.5973943837,"l":77.74395855,"c":78.5584468205,"v":396891.2041701877,"t":1709532000}
+{"o":78.5584468205,"h":80.4381585893,"l":73.7762386748,"c":75.1179085884,"v":434673.2262918256,"t":1709535600}
+{"o":75.1179085884,"h":76.6951063759,"l":67.7925161942,"c":71.6002241887,"v":673845.6731729178,"t":1709539200}
+{"o":71.6002241887,"h":74.8323486395,"l":67.5451847811,"c":71.2023623456,"v":658621.6150583803,"t":1709542800}
+{"o":71.2023623456,"h":80.0549260444,"l":68.9782503318,"c":76.1947151834,"v":803181.5159240805,"t":1709546400}
+{"o":76.1947151834,"h":81.2150365113,"l":74.7397113323,"c":78.6200393983,"v":504451.6466560452,"t":1709550000}
+{"o":78.6200393983,"h":81.5847079343,"l":74.9749215123,"c":78.1151408109,"v":556750.5626772571,"t":1709553600}
+{"o":78.1151408109,"h":82.7050764062,"l":74.3155960992,"c":80.1605305839,"v":624832.4543355814,"t":1709557200}
+{"o":80.1605305839,"h":84.0869665322,"l":76.6932097881,"c":80.472955345,"v":851929.3296340761,"t":1709560800}
+{"o":80.472955345,"h":84.3393231552,"l":75.7552897649,"c":77.1453166075,"v":806795.4263233579,"t":1709564400}
+{"o":77.1453166075,"h":78.6437716682,"l":72.663340519,"c":75.643495292,"v":884772.0117096793,"t":1709568000}
+{"o":75.643495292,"h":91.6628752363,"l":74.2232345926,"c":88.9802299649,"v":1230572.7063576127,"t":1709571600}
+{"o":88.9802299649,"h":108.5423957572,"l":82.7811683076,"c":90.3386875581,"v":1396733.1961008327,"t":1709575200}
+{"o":90.3386875581,"h":95.1493565962,"l":82.4292556671,"c":85.5729654003,"v":864509.657317534,"t":1709578800}
+{"o":85.5729654003,"h":89.340544731,"l":81.8142149593,"c":88.026615341,"v":763253.4295499149,"t":1709582400}
+{"o":88.026615341,"h":96.1892862749,"l":87.0000524983,"c":90.3063437205,"v":667010.9081901534,"t":1709586000}
+{"o":90.3063437205,"h":92.2013135502,"l":83.2248490712,"c":84.5403238043,"v":531369.8786430523,"t":1709589600}
+{"o":84.5403238043,"h":90.9010092299,"l":83.2520906132,"c":89.3995794343,"v":829259.6600781638,"t":1709593200}
+{"o":89.3995794343,"h":91.3943352832,"l":82.4699634173,"c":83.0530836413,"v":743015.8854626456,"t":1709596800}
+{"o":83.0530836413,"h":85.7041519642,"l":73.1052190745,"c":77.847260164,"v":714102.5726997553,"t":1709600400}
+{"o":77.847260164,"h":88.8080470853,"l":76.11406184,"c":84.9779013791,"v":649650.5888170846,"t":1709604000}
+{"o":84.9779013791,"h":86.8013513067,"l":79.6252224926,"c":82.011378794,"v":473089.277621449,"t":1709607600}
+{"o":82.011378794,"h":92.3706303412,"l":78.9721567727,"c":88.5167828342,"v":765304.0037245794,"t":1709611200}
+{"o":88.5167828342,"h":95.7220664871,"l":83.4186369662,"c":87.2426106521,"v":867812.2848084399,"t":1709614800}
+{"o":87.2426106521,"h":89.2999505419,"l":83.3755338317,"c":86.6314299154,"v":640419.7297604411,"t":1709618400}
+{"o":86.6314299154,"h":92.6300000595,"l":84.6320622791,"c":90.4360008418,"v":539125.3248157708,"t":1709622000}
+{"o":90.4360008418,"h":92.5653198822,"l":87.5897097487,"c":88.7374234692,"v":693236.2030785565,"t":1709625600}
+{"o":88.7374234692,"h":90.0780737957,"l":83.8205999278,"c":85.0474335474,"v":477455.1311613783,"t":1709629200}
+{"o":85.0474335474,"h":87.1237942522,"l":67.2500711878,"c":72.7261522661,"v":951023.5335323875,"t":1709632800}
+{"o":72.7261522661,"h":74.1659704343,"l":67.1657223784,"c":69.6630469916,"v":606484.1349321303,"t":1709636400}
+{"o":69.6630469916,"h":83.1790135094,"l":68.8773485366,"c":79.3805271081,"v":728946.5973085535,"t":1709640000}
+{"o":79.3805271081,"h":88.3698759191,"l":75.6513763785,"c":77.5990866667,"v":799465.7771557503,"t":1709643600}
+{"o":77.5990866667,"h":103.7698582323,"l":74.7975353529,"c":96.2190031478,"v":1262209.5791478597,"t":1709647200}
+{"o":96.2190031478,"h":120.5948484252,"l":94.0181544085,"c":105.4389956946,"v":1454685.5012375619,"t":1709650800}
+{"o":105.4389956946,"h":119.255454898,"l":92.6270404315,"c":99.3234704436,"v":1318567.727546721,"t":1709654400}
+{"o":99.3234704436,"h":114.55852811,"l":93.1414343956,"c":98.2256101808,"v":1064608.5905401891,"t":1709658000}
+{"o":98.2256101808,"h":108.231053374,"l":94.2346095477,"c":103.7243736824,"v":806716.4770588292,"t":1709661600}
+{"o":103.7243736824,"h":128.0891399772,"l":91.6415831308,"c":107.7830576348,"v":1352980.7280502459,"t":1709665200}
+{"o":107.7830576348,"h":112.8680179457,"l":83.8717618065,"c":87.4699177729,"v":1727493.6715647685,"t":1709668800}
+{"o":87.4699177729,"h":92.6994051102,"l":66.5660175485,"c":71.6434036648,"v":1256870.0734343848,"t":1709672400}
+{"o":71.6434036648,"h":79.6160784106,"l":68.2468355,"c":74.3200825101,"v":957681.8754324049,"t":1709676000}
+{"o":74.3200825101,"h":84.3382216789,"l":73.435959499,"c":81.1198957606,"v":824373.3554306435,"t":1709679600}
+{"o":81.1198957606,"h":85.7384216258,"l":77.169488417,"c":83.0015322444,"v":778898.2887693369,"t":1709683200}
+{"o":83.0015322444,"h":84.3002453605,"l":74.772589898,"c":76.5715555775,"v":600110.2820330068,"t":1709686800}
+{"o":76.5715555775,"h":85.6505175352,"l":74.4809864326,"c":83.4426192515,"v":583604.9246989263,"t":1709690400}
+{"o":83.4426192515,"h":85.5435610545,"l":76.3339046713,"c":78.2600126353,"v":502217.9025011546,"t":1709694000}
+{"o":78.2600126353,"h":81.640743895,"l":66.5919091228,"c":68.8318607834,"v":565106.7023485986,"t":1709697600}
+{"o":68.8318607834,"h":74.7255332391,"l":64.3370226686,"c":67.1416146848,"v":802531.5976222851,"t":1709701200}
+{"o":67.1416146848,"h":70.5363863908,"l":65.7103631559,"c":68.0217152444,"v":849877.3540541069,"t":1709704800}
+{"o":68.0217152444,"h":69.0906971326,"l":59.7110525886,"c":62.5511353465,"v":716253.4754439509,"t":1709708400}
+{"o":62.5511353465,"h":68.441203114,"l":61.0282450074,"c":65.7187973127,"v":781749.2991707617,"t":1709712000}
+{"o":65.7187973127,"h":66.5026974973,"l":60.8529678139,"c":64.3270212738,"v":667710.4640049449,"t":1709715600}
+{"o":64.3270212738,"h":65.4383527063,"l":60.4368757754,"c":63.1722982133,"v":824049.374223284,"t":1709719200}
+{"o":63.1722982133,"h":65.4154216607,"l":60.8290851752,"c":62.0961723081,"v":894690.9078924017,"t":1709722800}
+{"o":62.0961723081,"h":70.2484900812,"l":58.7934188267,"c":64.3708756327,"v":833161.6003259103,"t":1709726400}
+{"o":64.3708756327,"h":67.4527741152,"l":59.0833617937,"c":60.5469528972,"v":842620.4077909589,"t":1709730000}
+{"o":60.5469528972,"h":64.0034317423,"l":56.0011247131,"c":62.4601334277,"v":915974.1515384922,"t":1709733600}
+{"o":62.4601334277,"h":65.2029343289,"l":60.3309731384,"c":63.0569569662,"v":821203.7580343098,"t":1709737200}
+{"o":63.0569569662,"h":64.4801682689,"l":61.0698759207,"c":62.6698047809,"v":895028.4934715364,"t":1709740800}
+{"o":62.6698047809,"h":66.4392030293,"l":61.9493412202,"c":63.6408889447,"v":817908.9547464428,"t":1709744400}
+{"o":63.6408889447,"h":70.4812731779,"l":62.5096589982,"c":69.4165092176,"v":802913.9375853839,"t":1709748000}
+{"o":69.4165092176,"h":74.0969195744,"l":66.8143501048,"c":70.1289519175,"v":867318.0383632568,"t":1709751600}
+{"o":70.1289519175,"h":71.053647645,"l":67.3056904965,"c":69.8723120683,"v":797523.0578912522,"t":1709755200}
+{"o":69.8723120683,"h":73.7310318018,"l":68.4693632259,"c":71.2242353906,"v":747680.9476575669,"t":1709758800}
+{"o":71.2242353906,"h":72.3097191293,"l":69.1431305796,"c":71.0964254003,"v":912724.3441962323,"t":1709762400}
+{"o":71.0964254003,"h":72.5738998794,"l":66.3759340823,"c":70.9288751929,"v":794196.4837215143,"t":1709766000}
+{"o":70.9288751929,"h":76.4755336147,"l":68.7899763427,"c":74.7798727939,"v":944568.452993558,"t":1709769600}
+{"o":74.7798727939,"h":78.2668805895,"l":72.7175553964,"c":75.2732595264,"v":1156879.0422570263,"t":1709773200}
+{"o":75.2732595264,"h":79.6858394832,"l":72.6788350108,"c":78.9858207894,"v":1199383.2055440994,"t":1709776800}
+{"o":78.9858207894,"h":82.4371364797,"l":76.2585166797,"c":79.5633677504,"v":1065192.6567157938,"t":1709780400}
+{"o":79.5633677504,"h":81.8315124906,"l":75.6447764503,"c":78.0924380052,"v":884152.6624199213,"t":1709784000}
+{"o":78.0924380052,"h":84.9516569669,"l":76.377552021,"c":82.1119009063,"v":846103.5185708968,"t":1709787600}
+{"o":82.1119009063,"h":84.3040150078,"l":79.7471982066,"c":81.9625243659,"v":603346.7882827665,"t":1709791200}
+{"o":81.9625243659,"h":84.2113762558,"l":78.7029033528,"c":81.0891905871,"v":574109.328552279,"t":1709794800}
+{"o":81.0891905871,"h":82.9083026971,"l":73.0860613644,"c":79.7804515182,"v":696200.5270407905,"t":1709798400}
+{"o":79.7804515182,"h":81.0198158587,"l":77.3823896353,"c":78.515525832,"v":567824.1083144011,"t":1709802000}
+{"o":78.515525832,"h":81.3553004426,"l":77.2230212272,"c":79.4396116477,"v":525546.1978962197,"t":1709805600}
+{"o":79.4396116477,"h":83.6664304417,"l":75.6069541619,"c":78.3460055988,"v":924293.2199113165,"t":1709809200}
+{"o":78.3460055988,"h":82.6739273609,"l":76.5974477696,"c":81.0704488781,"v":699389.9742328619,"t":1709812800}
+{"o":81.0704488781,"h":83.99383611,"l":79.7853198566,"c":82.518534603,"v":670763.5191144218,"t":1709816400}
+{"o":82.518534603,"h":85.4885383675,"l":76.6864565158,"c":79.9210725868,"v":904375.0193507852,"t":1709820000}
+{"o":79.9210725868,"h":84.1721736144,"l":77.5358261275,"c":78.5936758067,"v":748313.3133319898,"t":1709823600}
+{"o":78.5936758067,"h":85.7833637427,"l":76.9685378855,"c":83.9098119478,"v":742312.9794935799,"t":1709827200}
+{"o":83.9098119478,"h":85.1843548422,"l":82.3097117239,"c":84.1268625089,"v":828199.7234504821,"t":1709830800}
+{"o":84.1268625089,"h":86.7905444548,"l":82.4296613496,"c":85.2949830328,"v":1057942.3172745844,"t":1709834400}
+{"o":85.2949830328,"h":85.7868233504,"l":80.2250926187,"c":82.517899585,"v":935596.3444941865,"t":1709838000}
+{"o":82.517899585,"h":84.4674825024,"l":80.7279008005,"c":82.9705844196,"v":927447.736356186,"t":1709841600}
+{"o":82.9705844196,"h":86.0200520953,"l":80.9760216933,"c":83.4862793894,"v":900619.7294239156,"t":1709845200}
+{"o":83.4862793894,"h":85.7447191314,"l":82.3559573785,"c":84.4808341094,"v":786205.7158519145,"t":1709848800}
+{"o":84.4808341094,"h":86.0624260264,"l":82.3511533286,"c":84.7095868604,"v":537179.9800438535,"t":1709852400}
+{"o":84.7095868604,"h":86.3897939399,"l":82.5594905876,"c":83.7623381844,"v":730232.0109580458,"t":1709856000}
+{"o":83.7623381844,"h":84.6426055275,"l":77.1766758724,"c":79.6221581067,"v":673613.689388116,"t":1709859600}
+{"o":79.6221581067,"h":80.4547878512,"l":71.2309756134,"c":71.4993817424,"v":681095.4839811381,"t":1709863200}
+{"o":71.4993817424,"h":73.0845629269,"l":68.7681055,"c":70.8957802,"v":649357.9953838759,"t":1709866800}
+{"o":70.8957802,"h":74.9595346401,"l":68.9280047283,"c":73.6296346773,"v":592154.9151726292,"t":1709870400}
+{"o":73.6296346773,"h":73.8579793778,"l":68.0303996922,"c":69.2401745568,"v":517333.9066034671,"t":1709874000}
+{"o":69.2401745568,"h":72.4450776776,"l":65.8344496703,"c":69.7907557602,"v":584145.2451047782,"t":1709877600}
+{"o":69.7907557602,"h":73.0253534768,"l":69.3765937344,"c":71.88,"v":486652.4619473437,"t":1709881200}
+{"o":71.88,"h":73.5069020298,"l":68.8538870969,"c":69.9102213945,"v":462137.6751551796,"t":1709884800}
+{"o":69.9102213945,"h":70.597398172,"l":64.7891103425,"c":67.3986,"v":479460.8696427183,"t":1709888400}
+{"o":67.3986,"h":68.7711638145,"l":63.8263590442,"c":65.665220493,"v":427210.0731029132,"t":1709892000}
+{"o":65.665220493,"h":68.604476664,"l":64.2391876161,"c":66.5245841189,"v":500738.4301197195,"t":1709895600}
+{"o":66.5245841189,"h":71.0278209882,"l":65.4249079403,"c":68.2722663354,"v":538528.6098380155,"t":1709899200}
+{"o":68.2722663354,"h":69.2101720423,"l":63.3463577349,"c":64.9124012936,"v":611709.2620790763,"t":1709902800}
+{"o":64.9124012936,"h":68.7324854996,"l":63.0736780245,"c":68.2859719203,"v":817093.3481292998,"t":1709906400}
+{"o":68.2859719203,"h":75.3879095099,"l":64.2080736294,"c":69.2785045719,"v":1400593.3354956449,"t":1709910000}
+{"o":69.2785045719,"h":73.1951913607,"l":62.3944723017,"c":65.3027610754,"v":1293643.4097946892,"t":1709913600}
+{"o":65.3027610754,"h":67.0013432743,"l":62.3314907475,"c":63.7892823773,"v":1040682.8460668852,"t":1709917200}
+{"o":63.7892823773,"h":65.407442446,"l":62.0613856126,"c":63.3493916345,"v":984544.2681643873,"t":1709920800}
+{"o":63.3493916345,"h":66.5423701834,"l":62.0989590283,"c":65.9678280808,"v":1081147.3058856132,"t":1709924400}
+{"o":65.9678280808,"h":66.8054496521,"l":63.7818231116,"c":64.4767410064,"v":1012604.7675603748,"t":1709928000}
+{"o":64.4767410064,"h":67.4906112057,"l":62.3000946066,"c":65.5590106967,"v":1089089.448765432,"t":1709931600}
+{"o":65.5590106967,"h":66.9310704238,"l":64.5221346328,"c":66.1246666667,"v":894525.4631104952,"t":1709935200}
+{"o":66.1246666667,"h":69.4947974762,"l":65.7726630478,"c":67.3359023966,"v":601051.0806417515,"t":1709938800}
+{"o":67.3359023966,"h":69.1231098806,"l":64.6925573633,"c":66.2578003818,"v":439404.9606197951,"t":1709942400}
+{"o":66.2578003818,"h":67.615800183,"l":64.5374932653,"c":66.6055216842,"v":375831.3487165007,"t":1709946000}
+{"o":66.6055216842,"h":70.7407027464,"l":65.785507545,"c":69.9877472109,"v":371409.1200380201,"t":1709949600}
+{"o":69.9877472109,"h":70.0670862264,"l":67.3488398745,"c":68.53642,"v":308674.705708564,"t":1709953200}
+{"o":68.53642,"h":69.9260223018,"l":67.6994573129,"c":69.4657576493,"v":289844.7896848151,"t":1709956800}
+{"o":69.4657576493,"h":71.8701682284,"l":69.049760892,"c":71.1259546386,"v":300750.9367681909,"t":1709960400}
+{"o":71.1259546386,"h":72.06141866,"l":68.9667703863,"c":69.6927071019,"v":309978.4216276314,"t":1709964000}
+{"o":69.6927071019,"h":71.3492618826,"l":68.975701078,"c":71.0360881545,"v":332343.8672787517,"t":1709967600}
+{"o":71.0360881545,"h":72.8442119292,"l":69.1284943267,"c":71.1554447232,"v":306633.9591876878,"t":1709971200}
+{"o":71.1554447232,"h":72.2806820949,"l":66.2305232589,"c":69.2777737142,"v":334959.7039803275,"t":1709974800}
+{"o":69.2777737142,"h":71.91508293,"l":68.2616733519,"c":70.6675021541,"v":328286.6987720261,"t":1709978400}
+{"o":70.6675021541,"h":71.6019121369,"l":69.5988598346,"c":70.8705715248,"v":251304.6190153011,"t":1709982000}
+{"o":70.8705715248,"h":72.925910901,"l":69.8849137847,"c":71.1293287254,"v":321260.6993397683,"t":1709985600}
+{"o":71.1293287254,"h":72.4570158806,"l":67.9028352711,"c":68.6204818372,"v":316795.3912131586,"t":1709989200}
+{"o":68.6204818372,"h":69.2245976867,"l":66.6067760394,"c":68.165745396,"v":364454.7764443475,"t":1709992800}
+{"o":68.165745396,"h":71.656747859,"l":67.7009481647,"c":69.744838437,"v":429200.4713209721,"t":1709996400}
+{"o":69.744838437,"h":71.6324377076,"l":68.0192749932,"c":70.3259209623,"v":447980.9654175161,"t":1710000000}
+{"o":70.3259209623,"h":71.3141419208,"l":68.308002962,"c":70.0230125493,"v":513361.8577914903,"t":1710003600}
+{"o":70.0230125493,"h":71.3515966389,"l":67.037429958,"c":67.7307771022,"v":402747.0688613183,"t":1710007200}
+{"o":67.7307771022,"h":68.8699077754,"l":66.4047801809,"c":67.5547989023,"v":442262.9060944141,"t":1710010800}
+{"o":67.5547989023,"h":68.3379649447,"l":65.4714776911,"c":67.3160325318,"v":441868.8835189839,"t":1710014400}
+{"o":67.3160325318,"h":68.9974969698,"l":65.8013864563,"c":67.0433642668,"v":433254.3791105299,"t":1710018000}
+{"o":67.0433642668,"h":68.9802095744,"l":65.5978781368,"c":67.7195074671,"v":443213.4353306994,"t":1710021600}
+{"o":67.7195074671,"h":68.8157069731,"l":65.8346572325,"c":66.6359984854,"v":454351.8783658019,"t":1710025200}
+{"o":66.6359984854,"h":69.7793578824,"l":65.3388110954,"c":69.2267438692,"v":491009.6845429738,"t":1710028800}
+{"o":69.2267438692,"h":70.5667120518,"l":66.616554511,"c":67.6347857143,"v":464933.8554489078,"t":1710032400}
+{"o":67.6347857143,"h":70.3614881915,"l":66.827295135,"c":69.3858457059,"v":351087.7945044173,"t":1710036000}
+{"o":69.3858457059,"h":71.1090063761,"l":68.7241756355,"c":69.4418470862,"v":383368.3055257899,"t":1710039600}
+{"o":69.4418470862,"h":70.322323604,"l":66.9322527831,"c":67.6147297897,"v":363571.2520850937,"t":1710043200}
+{"o":67.6147297897,"h":69.4663256872,"l":66.8254978461,"c":68.1656650566,"v":365636.9153888521,"t":1710046800}
+{"o":68.1656650566,"h":68.7144613097,"l":63.5696135587,"c":63.8299402835,"v":372238.706684245,"t":1710050400}
+{"o":63.8299402835,"h":65.9369291776,"l":62.6586064208,"c":65.5190777944,"v":430671.949880507,"t":1710054000}
+{"o":65.5190777944,"h":65.756250513,"l":63.5766958369,"c":64.2439899575,"v":362066.7061987121,"t":1710057600}
+{"o":64.2439899575,"h":66.9212477172,"l":62.3257717365,"c":63.3065217391,"v":442708.0042887193,"t":1710061200}
+{"o":63.3065217391,"h":64.7925657257,"l":59.740719535,"c":60.1407314372,"v":414171.8644460082,"t":1710064800}
+{"o":60.1407314372,"h":62.4092195505,"l":58.3346421698,"c":60.9426469649,"v":365190.926552769,"t":1710068400}
+{"o":60.9426469649,"h":63.919961651,"l":60.1497406179,"c":62.9465417097,"v":378609.8222806017,"t":1710072000}
+{"o":62.9465417097,"h":64.6110637606,"l":62.0272361332,"c":63.4977068662,"v":453331.3601057527,"t":1710075600}
+{"o":63.4977068662,"h":66.2779331712,"l":62.1398983561,"c":64.6955882697,"v":579733.8445135291,"t":1710079200}
+{"o":64.6955882697,"h":67.0621361913,"l":63.7564140329,"c":66.2135186194,"v":491025.9642300278,"t":1710082800}
+{"o":66.2135186194,"h":67.6191807437,"l":63.3710543031,"c":65.572856,"v":469032.3576023417,"t":1710086400}
+{"o":65.572856,"h":67.6028838115,"l":65.1056507027,"c":66.6743798035,"v":404695.5954844464,"t":1710090000}
+{"o":66.6743798035,"h":67.4486259907,"l":64.5789397627,"c":65.6984296311,"v":395695.8322663409,"t":1710093600}
+{"o":65.6984296311,"h":66.5374767217,"l":64.2280212594,"c":65.6491122751,"v":402392.8712841176,"t":1710097200}
+{"o":65.6491122751,"h":67.0287140962,"l":64.8796782839,"c":66.2595148965,"v":416026.5924965566,"t":1710100800}
+{"o":66.2595148965,"h":68.1766085882,"l":65.4551572955,"c":67.1156359018,"v":438900.3226238298,"t":1710104400}
+{"o":67.1156359018,"h":71.1735240621,"l":65.3474275432,"c":69.559583794,"v":610445.792033628,"t":1710108000}
+{"o":69.559583794,"h":70.9527283343,"l":66.147921585,"c":67.48558,"v":441363.7256764425,"t":1710111600}
+{"o":67.48558,"h":72.1426536182,"l":64.2842908329,"c":66.6598927523,"v":637793.1584859816,"t":1710115200}
+{"o":66.6598927523,"h":70.9477989915,"l":64.5457823189,"c":67.7674483269,"v":730746.4600664283,"t":1710118800}
+{"o":67.7674483269,"h":68.8576306322,"l":66.6757983631,"c":67.987900145,"v":410998.7512233416,"t":1710122400}
+{"o":67.987900145,"h":69.2718904324,"l":65.5993636251,"c":67.4898633514,"v":427733.2216004655,"t":1710126000}
+{"o":67.4898633514,"h":68.8722125687,"l":66.3700659316,"c":67.6341621973,"v":348209.640514733,"t":1710129600}
+{"o":67.6341621973,"h":69.0581633435,"l":66.5230005124,"c":67.9076712516,"v":339742.857073043,"t":1710133200}
+{"o":67.9076712516,"h":69.8943690222,"l":65.8522236911,"c":67.6272222736,"v":334448.1046187637,"t":1710136800}
+{"o":67.6272222736,"h":70.5266215141,"l":63.2475239585,"c":66.3158335235,"v":788177.8724285587,"t":1710140400}
+{"o":66.3158335235,"h":69.4073963144,"l":64.8896185934,"c":68.3111496971,"v":463604.6696114035,"t":1710144000}
+{"o":68.3111496971,"h":70.0323067374,"l":65.8560326564,"c":66.4023710923,"v":394864.218251766,"t":1710147600}
+{"o":66.4023710923,"h":68.1954248976,"l":65.8090502519,"c":67.704472419,"v":308968.548180211,"t":1710151200}
+{"o":67.704472419,"h":69.6069606029,"l":66.5232399303,"c":68.8822730848,"v":423040.3478137149,"t":1710154800}
+{"o":68.8822730848,"h":70.2984998848,"l":68.0036226848,"c":68.9450238016,"v":427704.7658059735,"t":1710158400}
+{"o":68.9450238016,"h":72.6512375512,"l":67.4967997789,"c":70.2237984056,"v":531248.242618739,"t":1710162000}
+{"o":70.2237984056,"h":72.5325564401,"l":69.2663136083,"c":70.0590225945,"v":506508.5489224851,"t":1710165600}
+{"o":70.0590225945,"h":72.468288937,"l":68.8303226964,"c":71.1657453935,"v":536313.8969361749,"t":1710169200}
+{"o":71.1657453935,"h":72.876100336,"l":70.0099412362,"c":71.2302633057,"v":638798.0741338197,"t":1710172800}
+{"o":71.2302633057,"h":71.6423223199,"l":68.9779130136,"c":70.2642601031,"v":484021.2962500994,"t":1710176400}
+{"o":70.2642601031,"h":71.9174447044,"l":69.5410841499,"c":70.6398903266,"v":414606.7994763755,"t":1710180000}
+{"o":70.6398903266,"h":71.7694076135,"l":69.509913048,"c":70.6780871496,"v":449257.884166321,"t":1710183600}
+{"o":70.6780871496,"h":71.8529327925,"l":68.7994335408,"c":70.2254662617,"v":395702.3754473209,"t":1710187200}
+{"o":70.2254662617,"h":71.7556173499,"l":69.0806527326,"c":70.322212664,"v":393824.5779237444,"t":1710190800}
+{"o":70.322212664,"h":73.8157455989,"l":69.6988175158,"c":71.7934265072,"v":372770.2968019019,"t":1710194400}
+{"o":71.7934265072,"h":72.7842526012,"l":69.7559965203,"c":70.4742699515,"v":376795.1118346392,"t":1710198000}
+{"o":70.4742699515,"h":73.6103917183,"l":69.0855624684,"c":70.7261253195,"v":433635.404430537,"t":1710201600}
+{"o":70.7261253195,"h":72.2798412784,"l":69.4173126013,"c":70.9944838291,"v":359494.5011924729,"t":1710205200}
+{"o":70.9944838291,"h":74.4747188718,"l":70.3665362324,"c":73.1862319743,"v":536804.5340206655,"t":1710208800}
+{"o":73.1862319743,"h":79.2636112962,"l":72.2177356206,"c":76.5429555354,"v":687154.851150036,"t":1710212400}
+{"o":76.5429555354,"h":80.1846642027,"l":70.9719068924,"c":79.2290212875,"v":574856.7786856614,"t":1710216000}
+{"o":79.2290212875,"h":80.3060546523,"l":77.4403416619,"c":79.144468067,"v":362736.4661258275,"t":1710219600}
+{"o":79.144468067,"h":82.450381861,"l":76.7816008713,"c":80.2340202943,"v":515931.2296131487,"t":1710223200}
+{"o":80.2340202943,"h":82.8499434983,"l":79.0194318106,"c":81.1495608877,"v":432822.8708030868,"t":1710226800}
+{"o":81.1495608877,"h":83.7226641892,"l":77.2051563342,"c":79.4718966199,"v":653607.5028060559,"t":1710230400}
+{"o":79.4718966199,"h":81.8599329272,"l":77.5627482424,"c":79.1829317127,"v":384862.5754699913,"t":1710234000}
+{"o":79.1829317127,"h":80.6541533669,"l":77.4378523717,"c":78.3618911198,"v":423868.2358010546,"t":1710237600}
+{"o":78.3618911198,"h":79.5262100426,"l":75.0359946276,"c":77.8691486744,"v":401436.32249708,"t":1710241200}
+{"o":517.481723593,"h":520.3282362981,"l":443.067378797,"c":517.481723593,"v":381218.3347504988,"t":1703044800}
+{"o":517.481723593,"h":529.7241582702,"l":480.5569511172,"c":501.2361382273,"v":316122.6063756155,"t":1703048400}
+{"o":501.2361382273,"h":580.0832004693,"l":495.5798636904,"c":534.7812294543,"v":374443.1210578867,"t":1703052000}
+{"o":534.7812294543,"h":584.5357543008,"l":511.617854245,"c":580.8443232278,"v":288355.7555586948,"t":1703055600}
+{"o":580.8443232278,"h":607.3661882584,"l":495.1598308049,"c":502.1833170625,"v":323566.3302332215,"t":1703059200}
+{"o":502.1833170625,"h":514.4142752232,"l":447.3893205751,"c":510.3759691103,"v":347280.2055495975,"t":1703062800}
+{"o":510.3759691103,"h":558.9004140317,"l":473.5956451259,"c":554.3009251794,"v":475340.6082493742,"t":1703066400}
+{"o":554.3009251794,"h":575.3605886538,"l":520.434481083,"c":523.7931430782,"v":308078.2590268534,"t":1703070000}
+{"o":523.7931430782,"h":587.7462060591,"l":517.0593308937,"c":567.824571729,"v":313347.3476738935,"t":1703073600}
+{"o":567.824571729,"h":729.3797081984,"l":548.4973897588,"c":628.1355893963,"v":464427.4769048798,"t":1703077200}
+{"o":628.1355893963,"h":758.2375862408,"l":579.691100296,"c":737.668996723,"v":582532.939374749,"t":1703080800}
+{"o":737.668996723,"h":816.4376258836,"l":577.7262643982,"c":592.437184519,"v":834494.3002859034,"t":1703084400}
+{"o":592.437184519,"h":599.0387228369,"l":480.1238424283,"c":509.8406934168,"v":613050.9096415603,"t":1703088000}
+{"o":509.8406934168,"h":541.5274964214,"l":392.9796007055,"c":435.9963771741,"v":804690.502453931,"t":1703091600}
+{"o":435.9963771741,"h":505.4390847871,"l":410.5774925388,"c":456.7097033542,"v":661039.2396866941,"t":1703095200}
+{"o":456.7097033542,"h":488.8241523455,"l":378.3878273632,"c":419.1944240504,"v":548452.5240029303,"t":1703098800}
+{"o":419.1944240504,"h":466.9660641717,"l":388.2870129267,"c":433.7650078662,"v":638870.2798293075,"t":1703102400}
+{"o":433.7650078662,"h":517.3556992745,"l":428.3849496652,"c":502.6827973697,"v":478405.8877034092,"t":1703106000}
+{"o":502.6827973697,"h":522.3028215919,"l":397.7915824047,"c":446.128669382,"v":448837.6286174728,"t":1703109600}
+{"o":446.128669382,"h":464.6621954644,"l":423.4813487962,"c":442.6446822039,"v":340532.3964871695,"t":1703113200}
+{"o":442.6446822039,"h":455.5262278963,"l":359.3483141314,"c":404.1647873146,"v":484575.3467386555,"t":1703116800}
+{"o":404.1647873146,"h":431.9871808033,"l":348.512332922,"c":367.4109671207,"v":530388.9438861,"t":1703120400}
+{"o":367.4109671207,"h":413.693355064,"l":338.6056460827,"c":376.5515978749,"v":679177.2691083921,"t":1703124000}
+{"o":376.5515978749,"h":417.6033274903,"l":358.1781043978,"c":364.1898621516,"v":523777.5890849531,"t":1703127600}
+{"o":364.1898621516,"h":399.9358085431,"l":354.8207276633,"c":374.5722393885,"v":434543.2023986446,"t":1703131200}
+{"o":374.5722393885,"h":446.6666341001,"l":349.6333691006,"c":426.4641340841,"v":489352.3483748609,"t":1703134800}
+{"o":426.4641340841,"h":445.5429187657,"l":366.1458520013,"c":386.5104954718,"v":406387.8325640412,"t":1703138400}
+{"o":386.5104954718,"h":410.7766026573,"l":377.2668202485,"c":395.3634532931,"v":377005.6298183121,"t":1703142000}
+{"o":395.3634532931,"h":405.4794945497,"l":377.8372663707,"c":392.9433321286,"v":355116.9579010363,"t":1703145600}
+{"o":392.9433321286,"h":415.3121496506,"l":374.1655213369,"c":389.6910441857,"v":401057.1983161178,"t":1703149200}
+{"o":389.6910441857,"h":400.4648574349,"l":334.9140052686,"c":369.4957134369,"v":430990.145822623,"t":1703152800}
+{"o":369.4957134369,"h":383.4764738588,"l":349.9123546684,"c":357.0795703335,"v":503223.9360979616,"t":1703156400}
+{"o":357.0795703335,"h":391.5468787448,"l":325.4016451523,"c":381.577106836,"v":637438.0261773258,"t":1703160000}
+{"o":381.577106836,"h":420.911795187,"l":370.5268639096,"c":397.1287617347,"v":461270.3100395871,"t":1703163600}
+{"o":397.1287617347,"h":463.2159931446,"l":381.2379574678,"c":423.0743848831,"v":688988.0296639358,"t":1703167200}
+{"o":423.0743848831,"h":443.3903687829,"l":373.1122479296,"c":399.7760707605,"v":551693.7641611909,"t":1703170800}
+{"o":399.7760707605,"h":412.5147092706,"l":358.9188944488,"c":369.2505252441,"v":528183.2351339473,"t":1703174400}
+{"o":369.2505252441,"h":408.1573297935,"l":326.2016671382,"c":367.3656961205,"v":898853.6894307892,"t":1703178000}
+{"o":367.3656961205,"h":393.3953216604,"l":322.5705357873,"c":357.2735263423,"v":833949.0228805746,"t":1703181600}
+{"o":357.2735263423,"h":365.1846446903,"l":310.6547568256,"c":327.0323064563,"v":641717.2296690573,"t":1703185200}
+{"o":327.0323064563,"h":367.5392341632,"l":308.0095220748,"c":348.9324448472,"v":481522.341092459,"t":1703188800}
+{"o":348.9324448472,"h":402.4959366416,"l":333.3703432489,"c":347.744704329,"v":591985.5120610904,"t":1703192400}
+{"o":347.744704329,"h":371.988253297,"l":321.5491049495,"c":337.9465547934,"v":518474.7896443326,"t":1703196000}
+{"o":337.9465547934,"h":356.0383816977,"l":330.2871424504,"c":333.9797200782,"v":521960.4226661787,"t":1703199600}
+{"o":333.9797200782,"h":347.5026489331,"l":305.941597546,"c":326.6678401271,"v":499740.1046764763,"t":1703203200}
+{"o":326.6678401271,"h":353.5995412364,"l":284.7765987758,"c":298.9068153535,"v":616134.5508224021,"t":1703206800}
+{"o":298.9068153535,"h":342.4582095497,"l":289.273817126,"c":331.3195278669,"v":661271.9757855127,"t":1703210400}
+{"o":331.3195278669,"h":358.5249169813,"l":306.3867563167,"c":311.6241975688,"v":582612.8489940404,"t":1703214000}
+{"o":311.6241975688,"h":318.799777901,"l":272.3823406252,"c":308.8514313947,"v":477812.8200135278,"t":1703217600}
+{"o":308.8514313947,"h":338.2752389136,"l":302.2091239928,"c":326.7813473743,"v":549688.9109655838,"t":1703221200}
+{"o":326.7813473743,"h":383.521486416,"l":303.7415370081,"c":356.5754533335,"v":869903.7446353586,"t":1703224800}
+{"o":356.5754533335,"h":410.2475791303,"l":318.5305101241,"c":387.5400544421,"v":796967.9142272114,"t":1703228400}
+{"o":387.5400544421,"h":413.4597019342,"l":333.391766182,"c":369.7615355149,"v":638399.3150168639,"t":1703232000}
+{"o":369.7615355149,"h":418.5179720453,"l":355.971549584,"c":401.1966240727,"v":644635.8961230193,"t":1703235600}
+{"o":401.1966240727,"h":431.0393995117,"l":348.5121237371,"c":380.5079830752,"v":413814.5566419333,"t":1703239200}
+{"o":380.5079830752,"h":390.8232272556,"l":344.4762885415,"c":353.4684992554,"v":363072.663815677,"t":1703242800}
+{"o":353.4684992554,"h":402.1217189797,"l":341.8861869003,"c":356.7459613166,"v":450116.4204418974,"t":1703246400}
+{"o":356.7459613166,"h":359.5891831674,"l":317.9477082408,"c":343.7472697667,"v":380433.3594419739,"t":1703250000}
+{"o":343.7472697667,"h":385.682416634,"l":332.0131769392,"c":377.0383362749,"v":434437.6445753021,"t":1703253600}
+{"o":377.0383362749,"h":390.2486963543,"l":341.1310929955,"c":356.7655609757,"v":483719.0816596469,"t":1703257200}
+{"o":356.7655609757,"h":415.6917349762,"l":322.4535950135,"c":387.8606775007,"v":552237.6708420319,"t":1703260800}
+{"o":387.8606775007,"h":423.2386133454,"l":352.7567061987,"c":368.6185489576,"v":524059.8258971589,"t":1703264400}
+{"o":368.6185489576,"h":381.4093441509,"l":340.3838623896,"c":348.3449719129,"v":408185.0351852162,"t":1703268000}
+{"o":348.3449719129,"h":374.3526283764,"l":329.6486616453,"c":360.5416948954,"v":477189.2519525579,"t":1703271600}
+{"o":360.5416948954,"h":378.5873307182,"l":342.7585324063,"c":365.4555006688,"v":381558.3615790418,"t":1703275200}
+{"o":365.4555006688,"h":397.7890661796,"l":364.1440347246,"c":380.2554344999,"v":394224.7491104717,"t":1703278800}
+{"o":380.2554344999,"h":413.9567816843,"l":378.9409633282,"c":413.2556457461,"v":387409.7253855517,"t":1703282400}
+{"o":413.2556457461,"h":483.6784259031,"l":399.77770141,"c":436.4035512042,"v":427167.4851735265,"t":1703286000}
+{"o":436.4035512042,"h":501.9294043144,"l":423.0905033461,"c":453.2154895598,"v":511571.4503514492,"t":1703289600}
+{"o":453.2154895598,"h":472.8560833802,"l":407.754239774,"c":460.5417719773,"v":599502.5792308761,"t":1703293200}
+{"o":460.5417719773,"h":592.9481794724,"l":452.3350001473,"c":586.381913887,"v":622332.4672100712,"t":1703296800}
+{"o":586.381913887,"h":760.290482187,"l":492.4217170743,"c":562.8462703795,"v":806584.1459132106,"t":1703300400}
+{"o":562.8462703795,"h":603.006089462,"l":399.3206221753,"c":452.5011502412,"v":635733.0654904274,"t":1703304000}
+{"o":452.5011502412,"h":465.5756099194,"l":355.2243619168,"c":405.2915917584,"v":421930.7124245777,"t":1703307600}
+{"o":405.2915917584,"h":551.6585093337,"l":395.2422314523,"c":533.5338661873,"v":304640.7600453392,"t":1703311200}
+{"o":533.5338661873,"h":563.5207714751,"l":483.8948487694,"c":553.487810456,"v":281322.6119302125,"t":1703314800}
+{"o":553.487810456,"h":609.8843561832,"l":521.5906172773,"c":531.2932681563,"v":265040.2681529452,"t":1703318400}
+{"o":531.2932681563,"h":548.9473673238,"l":482.1013505181,"c":506.424498626,"v":243922.6941122805,"t":1703322000}
+{"o":506.424498626,"h":517.1180462995,"l":483.0400161407,"c":492.6918262144,"v":201814.3095112954,"t":1703325600}
+{"o":492.6918262144,"h":540.6732005969,"l":485.0593668307,"c":522.4151993844,"v":237240.0004025762,"t":1703329200}
+{"o":522.4151993844,"h":582.6164916302,"l":497.8721741276,"c":511.5672741124,"v":301855.9122224388,"t":1703332800}
+{"o":511.5672741124,"h":576.33948018,"l":499.4838814575,"c":561.3418744716,"v":288191.6268977247,"t":1703336400}
+{"o":561.3418744716,"h":591.5570738348,"l":510.2134675566,"c":534.0383058626,"v":483363.067451229,"t":1703340000}
+{"o":534.0383058626,"h":615.4749590883,"l":521.978498873,"c":600.8936359799,"v":504029.1004481341,"t":1703343600}
+{"o":600.8936359799,"h":686.9747122151,"l":555.4243080056,"c":569.2288224786,"v":373894.3889137696,"t":1703347200}
+{"o":569.2288224786,"h":581.7620027448,"l":465.0732424454,"c":509.3306223121,"v":449412.4779218972,"t":1703350800}
+{"o":509.3306223121,"h":538.4233185207,"l":397.6759978086,"c":415.119806535,"v":782329.8170044818,"t":1703354400}
+{"o":415.119806535,"h":486.4522296923,"l":403.1700064825,"c":476.5826390288,"v":522794.5805454594,"t":1703358000}
+{"o":476.5826390288,"h":531.8766828656,"l":447.3822695293,"c":508.4176450432,"v":366540.0672149118,"t":1703361600}
+{"o":508.4176450432,"h":518.4182094493,"l":469.1983766327,"c":510.2617370189,"v":415378.5291257228,"t":1703365200}
+{"o":510.2617370189,"h":562.2041561847,"l":430.0558270095,"c":458.1009961116,"v":519862.028181709,"t":1703368800}
+{"o":458.1009961116,"h":486.4355283355,"l":408.501349712,"c":476.9142095012,"v":554947.8064249802,"t":1703372400}
+{"o":476.9142095012,"h":537.0883969316,"l":447.8863556679,"c":524.9513481363,"v":447669.4959225318,"t":1703376000}
+{"o":524.9513481363,"h":549.7134366247,"l":464.9474657492,"c":485.2750314995,"v":432823.9752334108,"t":1703379600}
+{"o":485.2750314995,"h":534.2674671246,"l":459.4706393657,"c":515.610643162,"v":485393.0582379255,"t":1703383200}
+{"o":515.610643162,"h":557.9196821421,"l":510.2632313463,"c":549.8396072207,"v":476227.8960355039,"t":1703386800}
+{"o":549.8396072207,"h":639.3118874885,"l":529.5635081528,"c":610.8979934052,"v":561796.6708804754,"t":1703390400}
+{"o":610.8979934052,"h":644.3692657901,"l":555.6720877983,"c":610.6934314839,"v":454143.588290763,"t":1703394000}
+{"o":610.6934314839,"h":680.4766480272,"l":594.9246674166,"c":644.9051858058,"v":475955.8030304741,"t":1703397600}
+{"o":644.9051858058,"h":711.7199858563,"l":628.6778969273,"c":689.1305126485,"v":328920.3687118331,"t":1703401200}
+{"o":689.1305126485,"h":690.9216184902,"l":606.1044602447,"c":618.0973521531,"v":320007.2269377897,"t":1703404800}
+{"o":618.0973521531,"h":625.1144232199,"l":574.7074143049,"c":599.1284356226,"v":261530.8476176875,"t":1703408400}
+{"o":599.1284356226,"h":637.3218399627,"l":571.1899789779,"c":600.7549539475,"v":495070.8667204153,"t":1703412000}
+{"o":600.7549539475,"h":987.2077513866,"l":580.1830010999,"c":701.3533533319,"v":364861.645290207,"t":1703415600}
+{"o":701.3533533319,"h":748.0877595793,"l":664.6289326693,"c":696.5309917691,"v":328599.5320477195,"t":1703419200}
+{"o":696.5309917691,"h":727.834148378,"l":675.0865425929,"c":720.208854315,"v":331413.7889091098,"t":1703422800}
+{"o":720.208854315,"h":743.4605059679,"l":682.2129061094,"c":714.6283396663,"v":368538.8713808202,"t":1703426400}
+{"o":714.6283396663,"h":763.7087106772,"l":697.0217769081,"c":757.7006768736,"v":374628.7587251128,"t":1703430000}
+{"o":757.7006768736,"h":780.1302776288,"l":686.672303541,"c":716.5465944751,"v":470577.9994932147,"t":1703433600}
+{"o":716.5465944751,"h":722.6409215987,"l":605.016183164,"c":617.4309791595,"v":466345.8834741509,"t":1703437200}
+{"o":617.4309791595,"h":703.2916521866,"l":593.9384567614,"c":690.516982115,"v":352585.1981965564,"t":1703440800}
+{"o":690.516982115,"h":713.0922275266,"l":677.0072005957,"c":688.6858535403,"v":362237.8830295912,"t":1703444400}
+{"o":688.6858535403,"h":751.7081638231,"l":644.3399869995,"c":716.1215562199,"v":483436.9078996103,"t":1703448000}
+{"o":716.1215562199,"h":847.3560238454,"l":702.0638308875,"c":801.1333555755,"v":363961.0767710716,"t":1703451600}
+{"o":801.1333555755,"h":813.9624213979,"l":731.4282999291,"c":785.4852209835,"v":573019.6706178739,"t":1703455200}
+{"o":785.4852209835,"h":829.3228824937,"l":746.7090109297,"c":791.6231792642,"v":354100.0424709485,"t":1703458800}
+{"o":791.6231792642,"h":944.1229345996,"l":760.8404262759,"c":850.9390415804,"v":540445.3286211008,"t":1703462400}
+{"o":850.9390415804,"h":904.5431571938,"l":784.4344687203,"c":817.6553069102,"v":402125.6624991502,"t":1703466000}
+{"o":817.6553069102,"h":839.0496946256,"l":527.7877991591,"c":547.4810755458,"v":421859.8427512757,"t":1703469600}
+{"o":547.4810755458,"h":629.3009906217,"l":510.082938335,"c":604.8194186466,"v":369677.7881975226,"t":1703473200}
+{"o":604.8194186466,"h":645.5207346945,"l":434.3961892358,"c":451.7413354924,"v":370951.1232123376,"t":1703476800}
+{"o":451.7413354924,"h":530.7485259233,"l":413.7972088045,"c":439.8483568422,"v":409781.1556057176,"t":1703480400}
+{"o":439.8483568422,"h":505.024044391,"l":427.851909114,"c":500.73610237,"v":320666.1617401726,"t":1703484000}
+{"o":500.73610237,"h":535.8787340371,"l":481.2829945358,"c":527.3907295556,"v":326296.8118456124,"t":1703487600}
+{"o":527.3907295556,"h":545.6799632998,"l":486.9902390018,"c":496.0400453291,"v":321144.7955017275,"t":1703491200}
+{"o":496.0400453291,"h":502.6583565859,"l":452.8315798922,"c":478.9914468583,"v":324541.5192124543,"t":1703494800}
+{"o":478.9914468583,"h":483.3211547985,"l":456.5080119284,"c":459.3619546922,"v":233675.3175232151,"t":1703498400}
+{"o":459.3619546922,"h":527.5335158775,"l":445.8425150688,"c":505.9049078,"v":315137.50340534,"t":1703502000}
+{"o":505.9049078,"h":598.9314190051,"l":499.7364155049,"c":569.7310354316,"v":358082.9743375338,"t":1703505600}
+{"o":569.7310354316,"h":583.392615435,"l":552.5686551366,"c":563.475596148,"v":451572.6381289898,"t":1703509200}
+{"o":563.475596148,"h":599.0519308334,"l":548.2314023728,"c":579.2945635149,"v":458322.9686602968,"t":1703512800}
+{"o":579.2945635149,"h":619.9291337984,"l":533.3291678166,"c":566.8848566975,"v":655165.8796613386,"t":1703516400}
+{"o":566.8848566975,"h":576.1260655005,"l":527.2991450856,"c":555.8969351614,"v":626628.1471808135,"t":1703520000}
+{"o":555.8969351614,"h":601.3781227674,"l":553.4203563297,"c":589.5872130479,"v":487017.0679756668,"t":1703523600}
+{"o":589.5872130479,"h":618.8261707642,"l":573.128485321,"c":600.5343629253,"v":464931.5321237506,"t":1703527200}
+{"o":600.5343629253,"h":627.5322066069,"l":532.5673660539,"c":544.1199898373,"v":527730.6242946995,"t":1703530800}
+{"o":544.1199898373,"h":591.1226531546,"l":518.2294344738,"c":571.8568921491,"v":606748.548567244,"t":1703534400}
+{"o":571.8568921491,"h":597.7954628549,"l":555.8675172892,"c":567.1640138851,"v":349529.0800380484,"t":1703538000}
+{"o":567.1640138851,"h":596.3650620589,"l":547.4688150108,"c":585.130109249,"v":328529.4448995094,"t":1703541600}
+{"o":585.130109249,"h":628.1039411812,"l":574.4785766918,"c":621.582538992,"v":345511.1866579646,"t":1703545200}
+{"o":621.582538992,"h":651.6573668515,"l":601.9938528388,"c":630.9350536816,"v":402983.2338015803,"t":1703548800}
+{"o":630.9350536816,"h":648.12321502,"l":602.5894587299,"c":610.1865812289,"v":350265.7714597415,"t":1703552400}
+{"o":610.1865812289,"h":614.4484606418,"l":572.4288457053,"c":597.2959963736,"v":380733.7746883855,"t":1703556000}
+{"o":597.2959963736,"h":674.6915239953,"l":592.9658563601,"c":649.0692774633,"v":351440.8427432305,"t":1703559600}
+{"o":649.0692774633,"h":660.3956689261,"l":596.2535052278,"c":616.5262472264,"v":333840.251305768,"t":1703563200}
+{"o":616.5262472264,"h":719.5389630818,"l":573.8253164745,"c":676.8090840323,"v":594361.774275093,"t":1703566800}
+{"o":676.8090840323,"h":782.2132788211,"l":635.4790609024,"c":707.3421711391,"v":598192.3964832622,"t":1703570400}
+{"o":707.3421711391,"h":731.3192264533,"l":606.4654666836,"c":631.9439795149,"v":400907.9906896392,"t":1703574000}
+{"o":631.9439795149,"h":709.8416210324,"l":609.6534689963,"c":699.1116853321,"v":342297.5054926249,"t":1703577600}
+{"o":699.1116853321,"h":770.102464556,"l":686.4061077103,"c":730.800005792,"v":375900.055511991,"t":1703581200}
+{"o":730.800005792,"h":748.2831544412,"l":659.8880280735,"c":676.6736658376,"v":337124.4019069214,"t":1703584800}
+{"o":676.6736658376,"h":708.4070846507,"l":663.1298875867,"c":701.8418400436,"v":297232.2081566334,"t":1703588400}
+{"o":701.8418400436,"h":742.8076922715,"l":678.5904054414,"c":696.088066279,"v":319585.0384097787,"t":1703592000}
+{"o":696.088066279,"h":709.6222746977,"l":670.3349470436,"c":681.5291164001,"v":303784.5005108014,"t":1703595600}
+{"o":681.5291164001,"h":768.4911791364,"l":662.0469091106,"c":739.2733981294,"v":389756.3440098244,"t":1703599200}
+{"o":739.2733981294,"h":778.021524517,"l":700.7424810877,"c":737.5120051093,"v":618393.8696075608,"t":1703602800}
+{"o":737.5120051093,"h":844.0495619369,"l":729.8062379232,"c":816.590457738,"v":615690.0329790807,"t":1703606400}
+{"o":816.590457738,"h":939.8331561643,"l":707.7817672298,"c":819.3846162026,"v":1038055.1165148158,"t":1703610000}
+{"o":819.3846162026,"h":834.6829931411,"l":672.7298614748,"c":699.9476672852,"v":730789.684880115,"t":1703613600}
+{"o":699.9476672852,"h":822.216917672,"l":655.0804150172,"c":804.056211346,"v":475736.518637877,"t":1703617200}
+{"o":804.056211346,"h":859.4133109966,"l":709.2205386002,"c":732.01598305,"v":424994.3493933531,"t":1703620800}
+{"o":732.01598305,"h":769.0106428574,"l":697.8713961643,"c":761.4502879459,"v":438742.1124043792,"t":1703624400}
+{"o":761.4502879459,"h":837.5930287977,"l":729.653529944,"c":773.4168386938,"v":414914.7342343024,"t":1703628000}
+{"o":773.4168386938,"h":803.4954766412,"l":590.8859500454,"c":654.7569062061,"v":460487.3303002733,"t":1703631600}
+{"o":654.7569062061,"h":740.6803164769,"l":638.644201689,"c":710.7659806396,"v":450488.6036333377,"t":1703635200}
+{"o":710.7659806396,"h":749.3316563173,"l":705.2949814412,"c":728.9295308315,"v":358783.6824056947,"t":1703638800}
+{"o":728.9295308315,"h":792.8117202749,"l":712.5039643028,"c":763.9568484465,"v":437432.2427945285,"t":1703642400}
+{"o":763.9568484465,"h":906.429043512,"l":732.6837107509,"c":826.4773224462,"v":521770.865784083,"t":1703646000}
+{"o":826.4773224462,"h":876.8975982105,"l":784.8693040007,"c":805.2522850005,"v":348420.8723836204,"t":1703649600}
+{"o":805.2522850005,"h":860.0162602866,"l":773.3008160221,"c":788.7020541631,"v":344902.2888745818,"t":1703653200}
+{"o":788.7020541631,"h":801.7998619064,"l":691.025710171,"c":705.8571249763,"v":339085.6767342579,"t":1703656800}
+{"o":705.8571249763,"h":741.7266909444,"l":674.6603623616,"c":730.965424397,"v":246789.4472511103,"t":1703660400}
+{"o":730.965424397,"h":776.8198922049,"l":720.480323283,"c":747.5502830626,"v":316173.076831051,"t":1703664000}
+{"o":747.5502830626,"h":784.678136638,"l":719.7815816152,"c":768.6649306074,"v":265722.5501718708,"t":1703667600}
+{"o":768.6649306074,"h":816.0361022941,"l":736.3113737196,"c":763.7569105586,"v":285911.746302076,"t":1703671200}
+{"o":763.7569105586,"h":767.1201174645,"l":693.5705288749,"c":730.7558619074,"v":375299.8042296951,"t":1703674800}
+{"o":730.7558619074,"h":753.1471639135,"l":708.4146627247,"c":714.2088567455,"v":323202.6336467299,"t":1703678400}
+{"o":714.2088567455,"h":731.5428437353,"l":690.7443924569,"c":714.4286687369,"v":409586.5983375897,"t":1703682000}
+{"o":714.4286687369,"h":833.2443944172,"l":681.2803106213,"c":799.8205576034,"v":630565.2601235071,"t":1703685600}
+{"o":799.8205576034,"h":840.709994588,"l":747.9048682774,"c":767.3052529293,"v":602233.9406837499,"t":1703689200}
+{"o":767.3052529293,"h":789.370294422,"l":699.9206537842,"c":751.4064925865,"v":672874.6148590612,"t":1703692800}
+{"o":751.4064925865,"h":813.920481991,"l":726.4123308421,"c":752.758588566,"v":473501.7776187262,"t":1703696400}
+{"o":752.758588566,"h":796.085228303,"l":724.6985941323,"c":749.1658632809,"v":429686.7207965617,"t":1703700000}
+{"o":749.1658632809,"h":948.8552113935,"l":721.2584434532,"c":782.7049015937,"v":384039.5027885812,"t":1703703600}
+{"o":782.7049015937,"h":810.6271127335,"l":678.5997195699,"c":697.9442583564,"v":354777.4578801619,"t":1703707200}
+{"o":697.9442583564,"h":739.7125092987,"l":620.802689721,"c":646.9407806926,"v":316099.0423471513,"t":1703710800}
+{"o":646.9407806926,"h":679.5872328652,"l":593.0961419578,"c":627.2013750365,"v":380114.879382692,"t":1703714400}
+{"o":627.2013750365,"h":640.1134170919,"l":533.7457210623,"c":585.2743349963,"v":317612.0798321795,"t":1703718000}
+{"o":585.2743349963,"h":641.5147520632,"l":567.4245132819,"c":581.6316676202,"v":413566.7865066655,"t":1703721600}
+{"o":581.6316676202,"h":625.9648577841,"l":528.5487501108,"c":595.6987604848,"v":490824.0486750994,"t":1703725200}
+{"o":595.6987604848,"h":660.9008061143,"l":558.2170087778,"c":641.5608879248,"v":480676.4213540005,"t":1703728800}
+{"o":641.5608879248,"h":721.4521563375,"l":621.6596360801,"c":677.4407784275,"v":440936.3368052664,"t":1703732400}
+{"o":677.4407784275,"h":767.4033172807,"l":663.9426156527,"c":683.8095009855,"v":266172.4428614249,"t":1703736000}
+{"o":683.8095009855,"h":694.7540689987,"l":592.2273288796,"c":650.1152079313,"v":321406.2245365308,"t":1703739600}
+{"o":650.1152079313,"h":688.205716663,"l":631.7208125547,"c":649.128449362,"v":319642.4478658313,"t":1703743200}
+{"o":649.128449362,"h":668.9658386948,"l":600.2403372359,"c":623.4050417247,"v":431073.3755889622,"t":1703746800}
+{"o":623.4050417247,"h":663.2822690428,"l":617.3372685827,"c":652.370020315,"v":278201.6986083743,"t":1703750400}
+{"o":652.370020315,"h":675.31996845,"l":635.7931092306,"c":648.3310187032,"v":267592.6769451705,"t":1703754000}
+{"o":648.3310187032,"h":665.2150307668,"l":626.4122160176,"c":647.6629140565,"v":245968.4626077348,"t":1703757600}
+{"o":647.6629140565,"h":659.2859087116,"l":635.636091346,"c":649.15751752,"v":204425.3847941307,"t":1703761200}
+{"o":649.15751752,"h":703.7412124079,"l":620.1917329924,"c":670.0413538615,"v":600335.6499579402,"t":1703764800}
+{"o":670.0413538615,"h":726.1833106602,"l":656.7312358733,"c":705.3767168988,"v":517167.1860221753,"t":1703768400}
+{"o":705.3767168988,"h":778.9229898829,"l":669.633554502,"c":696.7358505023,"v":786750.8497055791,"t":1703772000}
+{"o":696.7358505023,"h":719.6594717827,"l":645.191219242,"c":672.4850379125,"v":437149.7684896382,"t":1703775600}
+{"o":672.4850379125,"h":706.2202549858,"l":655.3100804478,"c":670.1203050943,"v":358786.4932741391,"t":1703779200}
+{"o":670.1203050943,"h":686.1627466105,"l":595.5368064807,"c":615.9311309795,"v":342305.3810224248,"t":1703782800}
+{"o":615.9311309795,"h":634.8359584583,"l":593.4775718131,"c":619.4895296868,"v":310318.4800801082,"t":1703786400}
+{"o":619.4895296868,"h":666.1481335401,"l":569.241546844,"c":613.177630094,"v":262391.4714653238,"t":1703790000}
+{"o":613.177630094,"h":643.3193326465,"l":587.3147793504,"c":614.3997394509,"v":334042.9136469699,"t":1703793600}
+{"o":614.3997394509,"h":628.0039906219,"l":531.0162363615,"c":541.936426954,"v":388845.926448544,"t":1703797200}
+{"o":541.936426954,"h":592.9362277649,"l":519.508930622,"c":545.319211168,"v":388800.1864933749,"t":1703800800}
+{"o":545.319211168,"h":571.0011127809,"l":529.559876734,"c":555.4987245716,"v":351075.7810525471,"t":1703804400}
+{"o":555.4987245716,"h":591.9220648686,"l":539.5586876903,"c":573.01205393,"v":484814.4105959688,"t":1703808000}
+{"o":573.01205393,"h":599.7900745169,"l":545.6848361864,"c":566.7276484907,"v":533571.3472425217,"t":1703811600}
+{"o":566.7276484907,"h":625.6644725935,"l":559.5957439089,"c":605.5461492307,"v":514817.2995474604,"t":1703815200}
+{"o":605.5461492307,"h":620.6749543131,"l":573.5554659454,"c":587.0804525958,"v":325249.9753195507,"t":1703818800}
+{"o":587.0804525958,"h":596.6812990341,"l":511.0108393101,"c":526.2360902208,"v":303076.0033497884,"t":1703822400}
+{"o":526.2360902208,"h":556.8726888803,"l":491.4044818154,"c":509.0509951116,"v":244419.4503680522,"t":1703826000}
+{"o":509.0509951116,"h":526.4436099768,"l":469.3507039604,"c":493.2250354461,"v":337804.3587387888,"t":1703829600}
+{"o":493.2250354461,"h":553.8194426677,"l":475.4784191441,"c":533.4862358486,"v":311524.890440942,"t":1703833200}
+{"o":533.4862358486,"h":553.8601011362,"l":488.4249095213,"c":512.4670189499,"v":271106.6816844771,"t":1703836800}
+{"o":512.4670189499,"h":553.0232023347,"l":484.5701893013,"c":534.9248259294,"v":369828.2058324215,"t":1703840400}
+{"o":534.9248259294,"h":545.3441512755,"l":508.1809870353,"c":512.602386285,"v":296282.5994146848,"t":1703844000}
+{"o":512.602386285,"h":523.9260891721,"l":493.2047887625,"c":497.1091111953,"v":231228.6498512547,"t":1703847600}
+{"o":497.1091111953,"h":507.7308636577,"l":479.0370541228,"c":492.7477509593,"v":282929.621509638,"t":1703851200}
+{"o":492.7477509593,"h":522.9404545834,"l":484.8762090138,"c":504.7533534053,"v":242437.8046952532,"t":1703854800}
+{"o":504.7533534053,"h":534.5495742998,"l":494.6608411603,"c":516.7893488894,"v":338303.5481530696,"t":1703858400}
+{"o":516.7893488894,"h":592.382561846,"l":496.1930202629,"c":553.3534409297,"v":462796.9410862113,"t":1703862000}
+{"o":553.3534409297,"h":618.1711251094,"l":520.8486189991,"c":590.5997964943,"v":533051.9552487142,"t":1703865600}
+{"o":590.5997964943,"h":644.8007365817,"l":579.4905923241,"c":626.5019151728,"v":471550.2416694351,"t":1703869200}
+{"o":626.5019151728,"h":652.3932087957,"l":536.5971785937,"c":550.5564965607,"v":325842.022216558,"t":1703872800}
+{"o":550.5564965607,"h":575.6621879903,"l":534.4434500446,"c":562.7389539483,"v":213299.8565731298,"t":1703876400}
+{"o":562.7389539483,"h":580.7981952906,"l":537.2458144023,"c":567.4800707187,"v":233865.9218194861,"t":1703880000}
+{"o":567.4800707187,"h":615.9012900389,"l":560.5467808154,"c":601.4603627953,"v":263579.6593045181,"t":1703883600}
+{"o":601.4603627953,"h":627.8073320928,"l":562.2659961006,"c":576.565244449,"v":286191.7486777144,"t":1703887200}
+{"o":576.565244449,"h":605.2153857853,"l":569.7555356197,"c":588.659626665,"v":206478.8789393763,"t":1703890800}
+{"o":588.659626665,"h":604.589719581,"l":572.3209753929,"c":575.8243942104,"v":208032.7803926079,"t":1703894400}
+{"o":575.8243942104,"h":620.6518415429,"l":571.7104946664,"c":594.5240324121,"v":204822.3402202957,"t":1703898000}
+{"o":594.5240324121,"h":619.2703385145,"l":585.1200401976,"c":603.8976090152,"v":178902.6770114257,"t":1703901600}
+{"o":603.8976090152,"h":637.1601682276,"l":586.9445349071,"c":618.6597543217,"v":227413.8434147367,"t":1703905200}
+{"o":618.6597543217,"h":627.9568821175,"l":601.1131471094,"c":620.719063296,"v":214342.6953388767,"t":1703908800}
+{"o":620.719063296,"h":682.8260510958,"l":617.0790536731,"c":641.9357737297,"v":291418.9408178436,"t":1703912400}
+{"o":641.9357737297,"h":673.5513773878,"l":630.3319844626,"c":665.8096737372,"v":204624.2256813104,"t":1703916000}
+{"o":665.8096737372,"h":672.6938686994,"l":639.2930321766,"c":658.5008025355,"v":210555.3652457177,"t":1703919600}
+{"o":658.5008025355,"h":711.6833388939,"l":641.7927123809,"c":696.5752350128,"v":307357.2404727832,"t":1703923200}
+{"o":696.5752350128,"h":701.3134472674,"l":643.4814818273,"c":657.7688517412,"v":273933.1912057922,"t":1703926800}
+{"o":657.7688517412,"h":668.9382749799,"l":621.1040770059,"c":629.8678827744,"v":233046.2864867457,"t":1703930400}
+{"o":629.8678827744,"h":675.4473003371,"l":627.2603345788,"c":660.3852933422,"v":159045.8175410875,"t":1703934000}
+{"o":660.3852933422,"h":681.3431611505,"l":623.4501859151,"c":632.4945294495,"v":176558.6148751719,"t":1703937600}
+{"o":632.4945294495,"h":644.3160064336,"l":621.4679459066,"c":636.1598905381,"v":205503.0192854567,"t":1703941200}
+{"o":636.1598905381,"h":646.9912256044,"l":615.74049668,"c":628.9086761262,"v":221038.687586974,"t":1703944800}
+{"o":628.9086761262,"h":659.5201052572,"l":617.5133796427,"c":628.4714217746,"v":270751.5346384565,"t":1703948400}
+{"o":628.4714217746,"h":696.2387109613,"l":615.5257934513,"c":643.5771677977,"v":348111.9094406008,"t":1703952000}
+{"o":643.5771677977,"h":661.8182423191,"l":544.4154948831,"c":552.1723822557,"v":238502.5648825548,"t":1703955600}
+{"o":552.1723822557,"h":577.4231871687,"l":509.7443958624,"c":536.2275146487,"v":208227.8224353476,"t":1703959200}
+{"o":536.2275146487,"h":589.5184240793,"l":513.6598680857,"c":574.940474365,"v":212395.4349125436,"t":1703962800}
+{"o":574.940474365,"h":606.4537942096,"l":559.0408056852,"c":585.1147793895,"v":215791.3674173118,"t":1703966400}
+{"o":585.1147793895,"h":591.6607920511,"l":565.8679300051,"c":581.8368665255,"v":191893.7496818906,"t":1703970000}
+{"o":581.8368665255,"h":585.181100031,"l":565.6105312824,"c":569.9806747185,"v":181434.3184336043,"t":1703973600}
+{"o":569.9806747185,"h":617.7892817565,"l":566.9966366894,"c":608.1155004933,"v":197706.2099039312,"t":1703977200}
+{"o":608.1155004933,"h":629.8386407489,"l":600.7800045435,"c":615.9658635353,"v":204372.3158419458,"t":1703980800}
+{"o":615.9658635353,"h":623.1328869779,"l":580.8849077903,"c":595.1033585142,"v":197588.984107645,"t":1703984400}
+{"o":595.1033585142,"h":601.3383432541,"l":565.5926880132,"c":586.5504134511,"v":233804.6533275534,"t":1703988000}
+{"o":586.5504134511,"h":597.8117578399,"l":546.6381836447,"c":552.6708441947,"v":218193.1507138139,"t":1703991600}
+{"o":552.6708441947,"h":580.0065294871,"l":543.0545327936,"c":570.3695475725,"v":193638.8660171416,"t":1703995200}
+{"o":570.3695475725,"h":582.868273927,"l":557.7508927605,"c":571.5844968806,"v":160216.8801792609,"t":1703998800}
+{"o":571.5844968806,"h":595.8312146124,"l":567.8671325255,"c":590.7832864622,"v":167630.2690279804,"t":1704002400}
+{"o":590.7832864622,"h":608.6756796896,"l":545.0167865006,"c":558.2549158533,"v":209307.8714099941,"t":1704006000}
+{"o":558.2549158533,"h":571.651690351,"l":542.2107220166,"c":563.5585022058,"v":194469.3623901065,"t":1704009600}
+{"o":563.5585022058,"h":573.1546839277,"l":551.1380632109,"c":555.3976625518,"v":171183.4812517106,"t":1704013200}
+{"o":555.3976625518,"h":567.8460236328,"l":550.02614109,"c":560.6174597731,"v":145750.0318731179,"t":1704016800}
+{"o":560.6174597731,"h":586.2788377544,"l":557.2555778322,"c":582.8882741581,"v":165982.1395911334,"t":1704020400}
+{"o":582.8882741581,"h":588.3953915494,"l":555.2067277129,"c":568.1765074177,"v":186810.5460064456,"t":1704024000}
+{"o":568.1765074177,"h":581.7430017445,"l":555.8012413155,"c":570.6616803923,"v":193069.1259082459,"t":1704027600}
+{"o":570.6616803923,"h":591.395191954,"l":563.255439851,"c":581.7621354404,"v":167518.2234265977,"t":1704031200}
+{"o":581.7621354404,"h":603.2052767503,"l":570.6552053293,"c":594.8600351316,"v":202885.8605961052,"t":1704034800}
+{"o":594.8600351316,"h":604.4331753131,"l":574.2819959733,"c":581.3485666099,"v":158750.3360576968,"t":1704038400}
+{"o":581.3485666099,"h":596.4968134421,"l":570.5520110603,"c":579.8193768124,"v":180052.9550880969,"t":1704042000}
+{"o":579.8193768124,"h":649.795357593,"l":571.9278758861,"c":640.9060518506,"v":165596.1808226302,"t":1704045600}
+{"o":640.9060518506,"h":662.5782403679,"l":616.7365345297,"c":628.0445895011,"v":146796.3785931956,"t":1704049200}
+{"o":628.0445895011,"h":644.1774783502,"l":618.9564650886,"c":639.1221625102,"v":226963.5462868232,"t":1704052800}
+{"o":639.1221625102,"h":652.0282020252,"l":623.7283245853,"c":641.6776519648,"v":235412.5764192609,"t":1704056400}
+{"o":641.6776519648,"h":685.161002722,"l":612.6221018805,"c":660.4066408887,"v":262879.5838045746,"t":1704060000}
+{"o":660.4066408887,"h":743.6936119573,"l":635.5199230578,"c":667.0630607785,"v":318815.4897626079,"t":1704063600}
+{"o":667.0630607785,"h":705.0888643007,"l":663.2541545258,"c":675.3631907053,"v":335650.2052488847,"t":1704067200}
+{"o":675.3631907053,"h":704.720689675,"l":611.9074945876,"c":649.7226742133,"v":270330.0508939269,"t":1704070800}
+{"o":649.7226742133,"h":653.5761665594,"l":628.1859712303,"c":636.992751256,"v":172055.5520536867,"t":1704074400}
+{"o":636.992751256,"h":663.5753227827,"l":624.8633162841,"c":646.4536943241,"v":192648.9438162786,"t":1704078000}
+{"o":646.4536943241,"h":673.8023163555,"l":634.8775220727,"c":660.8706713744,"v":186894.4682494282,"t":1704081600}
+{"o":660.8706713744,"h":696.6377008401,"l":644.8279725782,"c":675.0642299624,"v":134807.0769714678,"t":1704085200}
+{"o":675.0642299624,"h":686.196765628,"l":649.0259579837,"c":657.564166511,"v":102906.9664072256,"t":1704088800}
+{"o":657.564166511,"h":667.2191938172,"l":629.2891811362,"c":635.9626396576,"v":136517.8718676768,"t":1704092400}
+{"o":635.9626396576,"h":650.8965479041,"l":627.6506182326,"c":645.4473008018,"v":102099.1887061339,"t":1704096000}
+{"o":645.4473008018,"h":667.8666448289,"l":622.2642438032,"c":639.6932081433,"v":136975.5199064655,"t":1704099600}
+{"o":639.6932081433,"h":651.6360202977,"l":630.8221653489,"c":634.9309276015,"v":122347.6241235444,"t":1704103200}
+{"o":634.9309276015,"h":646.5231119502,"l":625.2894139453,"c":631.5185096009,"v":106236.3339156117,"t":1704106800}
+{"o":631.5185096009,"h":655.4429113683,"l":626.6551331032,"c":642.9240482805,"v":171439.4645769135,"t":1704110400}
+{"o":642.9240482805,"h":655.1612232316,"l":623.2123269088,"c":645.6974237228,"v":174893.1401722803,"t":1704114000}
+{"o":645.6974237228,"h":670.4133000814,"l":636.5388942413,"c":659.0125306184,"v":199410.4189394315,"t":1704117600}
+{"o":659.0125306184,"h":694.2112424022,"l":649.454626175,"c":667.1802725163,"v":220172.1147494873,"t":1704121200}
+{"o":667.1802725163,"h":692.0134787096,"l":648.7511719346,"c":676.4468527963,"v":302822.0274106049,"t":1704124800}
+{"o":676.4468527963,"h":701.3507807766,"l":667.2350789097,"c":694.1762614677,"v":192647.6905880012,"t":1704128400}
+{"o":694.1762614677,"h":730.8722269343,"l":680.1033594384,"c":715.1875577238,"v":275954.1551695745,"t":1704132000}
+{"o":715.1875577238,"h":723.4303466269,"l":668.7660354579,"c":686.0977927643,"v":234390.2407141159,"t":1704135600}
+{"o":686.0977927643,"h":703.4228858702,"l":653.7583037846,"c":662.6556679859,"v":283869.2504622847,"t":1704139200}
+{"o":662.6556679859,"h":677.0036202589,"l":634.9577009378,"c":657.3614751144,"v":235525.8617074099,"t":1704142800}
+{"o":657.3614751144,"h":690.3416946089,"l":650.7270640121,"c":665.9856067636,"v":181037.1057682664,"t":1704146400}
+{"o":665.9856067636,"h":682.9164295889,"l":612.7664075048,"c":625.5862236145,"v":247705.8410343728,"t":1704150000}
+{"o":625.5862236145,"h":642.5491943142,"l":594.6168672347,"c":630.6121736614,"v":330952.3959326255,"t":1704153600}
+{"o":630.6121736614,"h":664.8313973529,"l":624.896693384,"c":642.7383167715,"v":399865.448278251,"t":1704157200}
+{"o":642.7383167715,"h":681.3284120786,"l":633.4571129059,"c":661.7858071052,"v":230969.5774545859,"t":1704160800}
+{"o":661.7858071052,"h":703.7858604472,"l":649.8346289998,"c":686.5366106001,"v":239352.3021586016,"t":1704164400}
+{"o":686.5366106001,"h":758.4843335604,"l":677.0309040894,"c":753.9423573463,"v":329031.7804858648,"t":1704168000}
+{"o":753.9423573463,"h":771.849148948,"l":684.7380223517,"c":690.4268637082,"v":281092.1414938237,"t":1704171600}
+{"o":690.4268637082,"h":734.6307500375,"l":672.5506627256,"c":727.2412842141,"v":273595.116309763,"t":1704175200}
+{"o":727.2412842141,"h":751.69174174,"l":718.7283017837,"c":740.3500976168,"v":252784.0286390626,"t":1704178800}
+{"o":740.3500976168,"h":755.5785022588,"l":718.902485668,"c":729.1714052462,"v":234980.5626645687,"t":1704182400}
+{"o":729.1714052462,"h":748.6751081882,"l":708.9453746273,"c":719.7070167226,"v":253104.3530085277,"t":1704186000}
+{"o":719.7070167226,"h":754.7550281233,"l":704.6177151893,"c":743.6589953847,"v":255638.7618602828,"t":1704189600}
+{"o":743.6589953847,"h":756.1236066725,"l":714.7282334229,"c":733.0623041439,"v":240857.4174031592,"t":1704193200}
+{"o":733.0623041439,"h":752.6015098896,"l":712.7743623747,"c":736.4378021748,"v":166495.6447065913,"t":1704196800}
+{"o":736.4378021748,"h":775.7388948305,"l":724.6805149745,"c":755.2045055874,"v":176228.8507307594,"t":1704200400}
+{"o":755.2045055874,"h":795.6847817123,"l":689.7695945451,"c":754.8455627587,"v":319408.3516895068,"t":1704204000}
+{"o":754.8455627587,"h":818.5149101453,"l":731.5409516829,"c":761.9786925391,"v":347372.7326138972,"t":1704207600}
+{"o":761.9786925391,"h":778.1036300217,"l":730.6794722411,"c":748.531862069,"v":284162.348445658,"t":1704211200}
+{"o":748.531862069,"h":796.9990024851,"l":717.4362330428,"c":767.6627675655,"v":269407.372288001,"t":1704214800}
+{"o":767.6627675655,"h":843.1274678973,"l":750.8397071658,"c":766.609529139,"v":197179.3045294404,"t":1704218400}
+{"o":766.609529139,"h":795.6736375343,"l":750.2318556374,"c":777.2063417473,"v":240498.6332870064,"t":1704222000}
+{"o":777.2063417473,"h":823.914548133,"l":770.2463553436,"c":778.0941363909,"v":230444.4586840544,"t":1704225600}
+{"o":778.0941363909,"h":796.4393703992,"l":727.878186951,"c":762.4665471255,"v":226307.543025176,"t":1704229200}
+{"o":762.4665471255,"h":849.1577171449,"l":759.8812945826,"c":828.8679999294,"v":228133.8122998479,"t":1704232800}
+{"o":828.8679999294,"h":840.2286520424,"l":730.9557343521,"c":738.2535968935,"v":207299.4692981677,"t":1704236400}
+{"o":738.2535968935,"h":761.7514561383,"l":700.6993411929,"c":748.6847058896,"v":254924.3237150937,"t":1704240000}
+{"o":748.6847058896,"h":779.9578816423,"l":735.0068993232,"c":769.2679080392,"v":205735.934860672,"t":1704243600}
+{"o":769.2679080392,"h":829.8992012437,"l":762.9019546963,"c":809.9950013514,"v":160140.9178193554,"t":1704247200}
+{"o":809.9950013514,"h":830.2186652495,"l":794.3069192306,"c":806.6686381291,"v":165785.8523671153,"t":1704250800}
+{"o":806.6686381291,"h":832.9576689791,"l":794.305946823,"c":809.0066664024,"v":175156.5989583375,"t":1704254400}
+{"o":809.0066664024,"h":839.1986642551,"l":797.110193068,"c":828.9516633548,"v":209421.595071605,"t":1704258000}
+{"o":828.9516633548,"h":906.5557660477,"l":804.3730301113,"c":871.9176200545,"v":272260.5513814493,"t":1704261600}
+{"o":871.9176200545,"h":928.4286359266,"l":851.0861571734,"c":896.1570473762,"v":197336.659812254,"t":1704265200}
+{"o":896.1570473762,"h":917.7449791213,"l":860.7689178199,"c":868.4702803667,"v":151355.7160867325,"t":1704268800}
+{"o":868.4702803667,"h":883.5422864926,"l":842.2518186721,"c":857.4346498118,"v":191912.9017204497,"t":1704272400}
+{"o":857.4346498118,"h":908.4578970535,"l":824.8437674406,"c":882.4355593938,"v":224930.3797448388,"t":1704276000}
+{"o":882.4355593938,"h":1037.3777351324,"l":839.8095293755,"c":961.0354110645,"v":480492.6390123213,"t":1704279600}
+{"o":961.0354110645,"h":1165.24644611,"l":820.7437352292,"c":870.3855659201,"v":975489.2048881879,"t":1704283200}
+{"o":870.3855659201,"h":974.8662351118,"l":821.9251727236,"c":896.3789763076,"v":564705.3597294046,"t":1704286800}
+{"o":896.3789763076,"h":956.0251011767,"l":828.069960002,"c":876.815244206,"v":479602.4353177007,"t":1704290400}
+{"o":876.815244206,"h":950.3410479949,"l":821.5929068264,"c":862.4049046129,"v":478940.3945980619,"t":1704294000}
+{"o":862.4049046129,"h":891.9423427961,"l":792.4262051616,"c":814.0724743868,"v":618730.6743404735,"t":1704297600}
+{"o":814.0724743868,"h":917.6325919302,"l":785.6193587367,"c":895.0626512134,"v":321134.467342995,"t":1704301200}
+{"o":895.0626512134,"h":943.132541874,"l":832.6050775167,"c":903.411924663,"v":297000.6850885449,"t":1704304800}
+{"o":903.411924663,"h":993.6963246318,"l":885.5712686185,"c":946.3860326562,"v":257654.1615360813,"t":1704308400}
+{"o":946.3860326562,"h":1102.6689735525,"l":944.0455390748,"c":1098.8511450249,"v":228927.486854014,"t":1704312000}
+{"o":1098.8511450249,"h":1199.0992698188,"l":1003.4620355461,"c":1023.0777229052,"v":275678.5067322711,"t":1704315600}
+{"o":1023.0777229052,"h":1167.7911199119,"l":961.8280199545,"c":1096.5234259628,"v":227921.5417574219,"t":1704319200}
+{"o":1096.5234259628,"h":1234.1894996829,"l":1068.3649374036,"c":1141.2358226932,"v":238619.9120538178,"t":1704322800}
+{"o":1141.2358226932,"h":1167.607686559,"l":824.4851508876,"c":896.343603416,"v":296984.4075958359,"t":1704326400}
+{"o":896.343603416,"h":951.6645748453,"l":850.9350400688,"c":923.3623787371,"v":235547.758168173,"t":1704330000}
+{"o":923.3623787371,"h":962.4109930709,"l":741.5764267366,"c":767.647860729,"v":285239.853825887,"t":1704333600}
+{"o":767.647860729,"h":840.6643577006,"l":728.7646620259,"c":768.6713941905,"v":350180.1162185509,"t":1704337200}
+{"o":768.6713941905,"h":784.5575663672,"l":711.6716742688,"c":750.7671698423,"v":266053.1527320298,"t":1704340800}
+{"o":750.7671698423,"h":781.0122847112,"l":733.2167539744,"c":760.640283901,"v":284309.0343585681,"t":1704344400}
+{"o":760.640283901,"h":802.523533105,"l":747.9254163068,"c":787.3721237095,"v":187073.4257204872,"t":1704348000}
+{"o":787.3721237095,"h":833.7658486498,"l":767.8957496327,"c":800.527979301,"v":212228.7650032978,"t":1704351600}
+{"o":800.527979301,"h":842.9491645381,"l":786.5898440532,"c":795.9673902183,"v":213106.647209889,"t":1704355200}
+{"o":795.9673902183,"h":808.7990075256,"l":777.2045483697,"c":786.2217360944,"v":132694.7881492312,"t":1704358800}
+{"o":786.2217360944,"h":797.5215641233,"l":751.7721926549,"c":763.1256820242,"v":194881.2845442274,"t":1704362400}
+{"o":763.1256820242,"h":779.855600899,"l":746.4743546023,"c":756.3510288667,"v":157561.9084956305,"t":1704366000}
+{"o":756.3510288667,"h":800.9097984986,"l":745.9663743266,"c":790.8668215709,"v":213915.7467060109,"t":1704369600}
+{"o":790.8668215709,"h":808.0393418139,"l":751.3670306821,"c":776.3044721467,"v":219578.6561888835,"t":1704373200}
+{"o":776.3044721467,"h":803.5595466879,"l":703.7724831012,"c":728.089755482,"v":261936.4981342299,"t":1704376800}
+{"o":728.089755482,"h":775.8927663248,"l":704.3358772807,"c":757.2385329388,"v":366692.2034479844,"t":1704380400}
+{"o":757.2385329388,"h":783.4042510207,"l":731.6191444473,"c":761.1869688586,"v":317566.6134547209,"t":1704384000}
+{"o":761.1869688586,"h":778.2186126662,"l":737.7944918602,"c":764.9107796084,"v":265428.246795034,"t":1704387600}
+{"o":764.9107796084,"h":901.9253306554,"l":754.7499720372,"c":798.2200014807,"v":214158.2863468143,"t":1704391200}
+{"o":798.2200014807,"h":861.9443019093,"l":789.5948033197,"c":824.5790660806,"v":366300.3722021937,"t":1704394800}
+{"o":824.5790660806,"h":852.8862317055,"l":794.9861392638,"c":812.0779667858,"v":356732.6451369976,"t":1704398400}
+{"o":812.0779667858,"h":859.3154416072,"l":800.253962064,"c":830.503292183,"v":261739.474442673,"t":1704402000}
+{"o":830.503292183,"h":844.2165899627,"l":763.4484070994,"c":790.6094495376,"v":260814.0690420742,"t":1704405600}
+{"o":790.6094495376,"h":802.3327198184,"l":758.5280775558,"c":786.591628941,"v":211761.8932725048,"t":1704409200}
+{"o":786.591628941,"h":836.6885260921,"l":763.5043385196,"c":816.7340229926,"v":265634.4258194939,"t":1704412800}
+{"o":816.7340229926,"h":902.5227841432,"l":768.5635251134,"c":848.4058150047,"v":374526.4019634803,"t":1704416400}
+{"o":848.4058150047,"h":882.2902344896,"l":799.7782200491,"c":838.3347287053,"v":305506.4487550766,"t":1704420000}
+{"o":838.3347287053,"h":874.1246435085,"l":804.6690728399,"c":856.1128471652,"v":197248.6490353604,"t":1704423600}
+{"o":856.1128471652,"h":889.2342497234,"l":848.7933598025,"c":878.6640275595,"v":234022.3617898345,"t":1704427200}
+{"o":878.6640275595,"h":898.4285298779,"l":830.2380445172,"c":864.1123356996,"v":188941.6918573595,"t":1704430800}
+{"o":864.1123356996,"h":910.2393764606,"l":851.0864610677,"c":893.4276080938,"v":148282.1103618559,"t":1704434400}
+{"o":893.4276080938,"h":918.8352097302,"l":883.2498567291,"c":901.5755474313,"v":140711.0397790233,"t":1704438000}
+{"o":901.5755474313,"h":940.1436409379,"l":890.4922725894,"c":907.552426615,"v":140263.3799598025,"t":1704441600}
+{"o":907.552426615,"h":923.2668062166,"l":880.7570184348,"c":902.0422261362,"v":233934.9175900735,"t":1704445200}
+{"o":902.0422261362,"h":938.7491425669,"l":866.4834482036,"c":908.0106332522,"v":199714.7369017566,"t":1704448800}
+{"o":908.0106332522,"h":932.4496867922,"l":886.3681240173,"c":917.7870388622,"v":207669.1468113727,"t":1704452400}
+{"o":917.7870388622,"h":953.5918802023,"l":878.8962932208,"c":904.3012989107,"v":223972.1945619883,"t":1704456000}
+{"o":904.3012989107,"h":914.3743511766,"l":872.7319539669,"c":898.7574753513,"v":228874.6521656161,"t":1704459600}
+{"o":898.7574753513,"h":1064.3332624444,"l":851.4533338375,"c":968.8763027545,"v":476912.6538992805,"t":1704463200}
+{"o":968.8763027545,"h":1100.8917675341,"l":926.4669143987,"c":1007.2294854986,"v":333319.280706624,"t":1704466800}
+{"o":1007.2294854986,"h":1011.821329878,"l":872.4628087722,"c":921.3555367692,"v":280965.4456306846,"t":1704470400}
+{"o":921.3555367692,"h":1003.561674005,"l":909.2010890412,"c":964.3514461191,"v":359428.7340040526,"t":1704474000}
+{"o":964.3514461191,"h":1002.6858478213,"l":950.1082489398,"c":968.8563979826,"v":182339.9279495981,"t":1704477600}
+{"o":968.8563979826,"h":981.4833794328,"l":870.4335312488,"c":905.4423201609,"v":190946.7921555078,"t":1704481200}
+{"o":905.4423201609,"h":935.6112953357,"l":872.0955207411,"c":897.1958831489,"v":199085.8081384244,"t":1704484800}
+{"o":897.1958831489,"h":932.5518764614,"l":880.44383618,"c":925.671647959,"v":192073.1102598723,"t":1704488400}
+{"o":925.671647959,"h":934.6664837659,"l":886.1968021126,"c":900.9621700358,"v":162348.2505871744,"t":1704492000}
+{"o":900.9621700358,"h":916.9966650667,"l":845.0530279438,"c":859.1849634778,"v":195856.5627559235,"t":1704495600}
+{"o":859.1849634778,"h":947.1805698345,"l":841.4785753366,"c":919.1263899933,"v":220663.7634612146,"t":1704499200}
+{"o":919.1263899933,"h":943.5156546863,"l":896.4503153331,"c":924.6785455206,"v":150880.2690336104,"t":1704502800}
+{"o":924.6785455206,"h":950.1216471886,"l":901.3082516917,"c":910.5816191088,"v":164969.9422252782,"t":1704506400}
+{"o":910.5816191088,"h":935.8145151411,"l":876.5418009353,"c":890.8769835517,"v":133191.3603317935,"t":1704510000}
+{"o":890.8769835517,"h":916.7052891701,"l":854.9663983562,"c":896.2300880325,"v":246389.0372283916,"t":1704513600}
+{"o":896.2300880325,"h":992.8803344602,"l":856.6577747405,"c":956.858411718,"v":377390.0313904199,"t":1704517200}
+{"o":956.858411718,"h":1025.6267846084,"l":917.8067551464,"c":981.4943762597,"v":411004.4495768404,"t":1704520800}
+{"o":981.4943762597,"h":1783.1555740944,"l":965.6094415952,"c":996.5590924647,"v":284353.8212420286,"t":1704524400}
+{"o":996.5590924647,"h":1059.1489631792,"l":981.953430591,"c":1024.9111,"v":179517.6703816023,"t":1704528000}
+{"o":1024.9111,"h":1034.5948165849,"l":950.9537674754,"c":977.6787344826,"v":139255.4355081603,"t":1704531600}
+{"o":977.6787344826,"h":1035.9763947587,"l":963.5184919725,"c":970.6731176153,"v":157282.2073078979,"t":1704535200}
+{"o":970.6731176153,"h":994.725965355,"l":957.2709522342,"c":985.6424024488,"v":147183.5695638482,"t":1704538800}
+{"o":985.6424024488,"h":1071.8788057305,"l":971.7606214002,"c":1049.8496878338,"v":168938.4523720075,"t":1704542400}
+{"o":1049.8496878338,"h":1103.0537496965,"l":1010.9377309,"c":1038.6600334698,"v":243498.0603617018,"t":1704546000}
+{"o":1038.6600334698,"h":1061.4899091318,"l":968.0149586143,"c":1012.2090561734,"v":227012.9941633013,"t":1704549600}
+{"o":1012.2090561734,"h":1026.1563424839,"l":896.9778994476,"c":914.4720938499,"v":210258.2300540483,"t":1704553200}
+{"o":914.4720938499,"h":937.666049343,"l":870.7254728878,"c":901.2565538761,"v":193709.8183010981,"t":1704556800}
+{"o":901.2565538761,"h":939.1884420726,"l":865.5380060503,"c":880.1962913972,"v":250731.7234385096,"t":1704560400}
+{"o":880.1962913972,"h":918.5267451079,"l":871.3735302867,"c":904.4072320933,"v":206179.6757098363,"t":1704564000}
+{"o":904.4072320933,"h":954.8174340277,"l":880.8521975074,"c":937.2235791544,"v":186991.0878469225,"t":1704567600}
+{"o":937.2235791544,"h":968.3658552249,"l":914.1647069713,"c":946.54285,"v":176528.6144088551,"t":1704571200}
+{"o":946.54285,"h":980.381203692,"l":933.9396824208,"c":978.683920726,"v":234323.2717221032,"t":1704574800}
+{"o":978.683920726,"h":1028.4833897354,"l":953.5889186881,"c":1014.6353930039,"v":180199.1830062351,"t":1704578400}
+{"o":1014.6353930039,"h":1033.9902891894,"l":972.4166205892,"c":990.00889219,"v":200245.0781063316,"t":1704582000}
+{"o":990.00889219,"h":1020.9211122928,"l":940.841236352,"c":988.1842584924,"v":187447.1411854788,"t":1704585600}
+{"o":988.1842584924,"h":989.6413018141,"l":934.6243432535,"c":942.5806971532,"v":154483.9739528766,"t":1704589200}
+{"o":942.5806971532,"h":980.326059383,"l":899.9741205869,"c":936.2446201256,"v":238493.1953153729,"t":1704592800}
+{"o":936.2446201256,"h":993.763005294,"l":925.8574658067,"c":965.6954088475,"v":143489.7213993738,"t":1704596400}
+{"o":965.6954088475,"h":989.108920381,"l":912.2333836775,"c":933.7183463159,"v":143642.2310630037,"t":1704600000}
+{"o":933.7183463159,"h":960.9637727832,"l":912.8108449441,"c":942.4554049425,"v":144696.6101989288,"t":1704603600}
+{"o":942.4554049425,"h":983.5083180158,"l":930.9559411602,"c":972.9290122487,"v":127288.2357474282,"t":1704607200}
+{"o":972.9290122487,"h":1003.4429550713,"l":962.0782859494,"c":989.5601755007,"v":123383.7432409597,"t":1704610800}
+{"o":989.5601755007,"h":1022.9606295305,"l":964.3304998772,"c":1005.2939705492,"v":153897.2876334034,"t":1704614400}
+{"o":1005.2939705492,"h":1024.8308043554,"l":983.2415141789,"c":1003.9925171986,"v":151486.5922690061,"t":1704618000}
+{"o":1003.9925171986,"h":1015.8081694417,"l":980.0216495459,"c":1010.8177188508,"v":142445.7282386937,"t":1704621600}
+{"o":1010.8177188508,"h":1029.5608260735,"l":939.9946695819,"c":963.9880951011,"v":140637.8426562028,"t":1704625200}
+{"o":963.9880951011,"h":982.7692040348,"l":946.0979312628,"c":975.4396016316,"v":143403.7996642864,"t":1704628800}
+{"o":975.4396016316,"h":992.5857646445,"l":949.9182257969,"c":979.9233818419,"v":186752.9783615729,"t":1704632400}
+{"o":979.9233818419,"h":1000.1620421943,"l":956.427416668,"c":985.0053561099,"v":184434.5666530548,"t":1704636000}
+{"o":985.0053561099,"h":1015.434954225,"l":950.4968904064,"c":989.9159587843,"v":198276.3078554176,"t":1704639600}
+{"o":989.9159587843,"h":1009.2687305416,"l":952.2778601174,"c":986.8496835112,"v":195023.6610350735,"t":1704643200}
+{"o":986.8496835112,"h":1005.5387377343,"l":965.4208037704,"c":994.7719482728,"v":183482.6921099896,"t":1704646800}
+{"o":994.7719482728,"h":1010.0260961827,"l":956.8151265078,"c":966.598227334,"v":123054.9114271633,"t":1704650400}
+{"o":966.598227334,"h":986.3918353172,"l":951.0473009104,"c":964.8076001679,"v":108539.8498332395,"t":1704654000}
+{"o":964.8076001679,"h":981.8364966275,"l":942.3875549284,"c":954.9756976276,"v":136479.6559992368,"t":1704657600}
+{"o":954.9756976276,"h":991.7203288898,"l":926.2632634091,"c":970.2628058291,"v":178750.1683766787,"t":1704661200}
+{"o":970.2628058291,"h":1112.6915133321,"l":911.3828058171,"c":1038.3618021521,"v":429048.6323131553,"t":1704664800}
+{"o":1038.3618021521,"h":1056.3519134156,"l":948.9897345763,"c":987.6932820704,"v":405477.7994130467,"t":1704668400}
+{"o":987.6932820704,"h":1029.9917054238,"l":948.153018276,"c":969.5867812049,"v":326206.9470934157,"t":1704672000}
+{"o":969.5867812049,"h":1001.7687122404,"l":951.4394998331,"c":996.8361908834,"v":284101.4880703029,"t":1704675600}
+{"o":996.8361908834,"h":1108.1374462083,"l":952.1385154407,"c":1051.8876301373,"v":340631.4262456308,"t":1704679200}
+{"o":1051.8876301373,"h":1172.0232551176,"l":1018.6253648742,"c":1138.7722734003,"v":465722.1663397996,"t":1704682800}
+{"o":1138.7722734003,"h":1233.72889252,"l":1101.8892189268,"c":1136.3123225541,"v":218520.5714056729,"t":1704686400}
+{"o":1136.3123225541,"h":1144.339050831,"l":1056.0074009603,"c":1121.2969446008,"v":204220.4272154213,"t":1704690000}
+{"o":1121.2969446008,"h":1166.0186090154,"l":1103.0848357641,"c":1145.826362721,"v":177496.1137390724,"t":1704693600}
+{"o":1145.826362721,"h":1169.2984615661,"l":1109.0192839789,"c":1154.52820324,"v":152244.8362631041,"t":1704697200}
+{"o":1154.52820324,"h":1182.8471268732,"l":1124.2312264543,"c":1163.6496364633,"v":263129.5912945183,"t":1704700800}
+{"o":1163.6496364633,"h":1283.7771908143,"l":1131.8776108501,"c":1244.3485095463,"v":141032.5759995816,"t":1704704400}
+{"o":1244.3485095463,"h":1388.2574242169,"l":1152.5584224091,"c":1189.2454486032,"v":148475.3972714533,"t":1704708000}
+{"o":1189.2454486032,"h":1240.2680955241,"l":1161.3743485159,"c":1208.3668686513,"v":158187.4253755412,"t":1704711600}
+{"o":1208.3668686513,"h":1238.4358319874,"l":1131.4122687173,"c":1189.0798651916,"v":346550.0363450734,"t":1704715200}
+{"o":1189.0798651916,"h":1204.7752927634,"l":1159.1267813094,"c":1171.5651610704,"v":273478.5151828385,"t":1704718800}
+{"o":1171.5651610704,"h":1235.6044863647,"l":919.5466885824,"c":959.9847589171,"v":284611.7160373572,"t":1704722400}
+{"o":959.9847589171,"h":1079.8382367613,"l":941.5117781113,"c":1058.2282393773,"v":353547.4634805363,"t":1704726000}
+{"o":1058.2282393773,"h":1102.7781009825,"l":1031.2349672807,"c":1075.7770056917,"v":230605.2282705832,"t":1704729600}
+{"o":1075.7770056917,"h":1105.62366293,"l":1016.8490632975,"c":1030.6720059276,"v":384395.6716308403,"t":1704733200}
+{"o":1030.6720059276,"h":1100.778911156,"l":919.3408114048,"c":975.9334711497,"v":448177.2160962047,"t":1704736800}
+{"o":975.9334711497,"h":992.1157797739,"l":724.6042069254,"c":739.9233342892,"v":456084.2694594312,"t":1704740400}
+{"o":739.9233342892,"h":804.441207376,"l":675.5731474293,"c":770.8572021715,"v":339654.5941715811,"t":1704744000}
+{"o":770.8572021715,"h":800.8640574995,"l":747.154997196,"c":784.2760384333,"v":207813.2641226238,"t":1704747600}
+{"o":784.2760384333,"h":816.998963085,"l":714.9670424781,"c":726.134681669,"v":190427.3200711153,"t":1704751200}
+{"o":726.134681669,"h":760.3449563568,"l":698.6258656553,"c":750.4605456521,"v":245766.7967981856,"t":1704754800}
+{"o":750.4605456521,"h":792.9913465498,"l":713.9941540084,"c":745.4279126743,"v":337072.4862101643,"t":1704758400}
+{"o":745.4279126743,"h":803.264055553,"l":738.1684968948,"c":775.2518767857,"v":206985.389765796,"t":1704762000}
+{"o":775.2518767857,"h":808.9314265234,"l":734.327045964,"c":753.0652776875,"v":198815.2635919527,"t":1704765600}
+{"o":753.0652776875,"h":790.2237233714,"l":740.8203252633,"c":781.6307059935,"v":196971.5381714365,"t":1704769200}
+{"o":781.6307059935,"h":815.3394097674,"l":613.2057480348,"c":658.5294863599,"v":415580.8087714592,"t":1704772800}
+{"o":658.5294863599,"h":732.5052517054,"l":643.3063678579,"c":713.6354103252,"v":306495.7245592454,"t":1704776400}
+{"o":713.6354103252,"h":718.8578319976,"l":675.6893931664,"c":689.27138833,"v":207085.499043688,"t":1704780000}
+{"o":689.27138833,"h":712.6630813968,"l":672.5224049765,"c":701.6100220453,"v":198080.9077782318,"t":1704783600}
+{"o":701.6100220453,"h":718.8423109093,"l":681.5734122424,"c":705.9231501,"v":242268.8900542862,"t":1704787200}
+{"o":705.9231501,"h":784.6940485567,"l":678.3714809147,"c":736.8261863551,"v":291410.6885482527,"t":1704790800}
+{"o":736.8261863551,"h":781.7613257034,"l":705.187097146,"c":772.138661788,"v":164505.6514555939,"t":1704794400}
+{"o":772.138661788,"h":795.8809511726,"l":755.2249247796,"c":776.5320860477,"v":182267.7088757806,"t":1704798000}
+{"o":776.5320860477,"h":788.627035094,"l":717.6904127388,"c":746.5787824208,"v":330520.0425142031,"t":1704801600}
+{"o":746.5787824208,"h":767.5737887288,"l":710.2835127266,"c":730.6320294258,"v":371746.4469608698,"t":1704805200}
+{"o":730.6320294258,"h":772.9039931019,"l":702.0253407855,"c":746.4767086794,"v":344022.5452532322,"t":1704808800}
+{"o":746.4767086794,"h":833.9359120509,"l":741.2352845352,"c":785.1983542155,"v":309117.4514211041,"t":1704812400}
+{"o":785.1983542155,"h":854.5619945918,"l":779.4444479191,"c":792.8296286,"v":243225.0724375398,"t":1704816000}
+{"o":792.8296286,"h":833.2161939916,"l":782.0923025883,"c":815.4857832664,"v":262099.0372951231,"t":1704819600}
+{"o":815.4857832664,"h":875.2967416921,"l":806.5397394751,"c":859.7255534688,"v":307131.5047184427,"t":1704823200}
+{"o":859.7255534688,"h":908.2228880204,"l":838.2025280794,"c":874.7968069787,"v":215072.7749353289,"t":1704826800}
+{"o":874.7968069787,"h":955.664773513,"l":833.0234742425,"c":930.2063436304,"v":246260.237314805,"t":1704830400}
+{"o":930.2063436304,"h":1010.0540396976,"l":808.21244002,"c":938.1169898373,"v":773342.2685030972,"t":1704834000}
+{"o":938.1169898373,"h":1028.8510238777,"l":774.1403511908,"c":819.7265156038,"v":434687.7665642254,"t":1704837600}
+{"o":819.7265156038,"h":821.1372789261,"l":740.4091631478,"c":766.9678612186,"v":250353.2808630058,"t":1704841200}
+{"o":766.9678612186,"h":842.1102935658,"l":724.5554046095,"c":799.5805461011,"v":315424.8056458071,"t":1704844800}
+{"o":799.5805461011,"h":842.6169253516,"l":782.3378207897,"c":794.5580345493,"v":215605.9599418592,"t":1704848400}
+{"o":794.5580345493,"h":809.3878089682,"l":770.8796464432,"c":792.5531051415,"v":181919.2333941503,"t":1704852000}
+{"o":792.5531051415,"h":803.1780510603,"l":737.9877358658,"c":748.2808681247,"v":167684.2911417894,"t":1704855600}
+{"o":748.2808681247,"h":754.0714084967,"l":690.7058636523,"c":726.6842929266,"v":206442.5824556748,"t":1704859200}
+{"o":726.6842929266,"h":751.26559398,"l":694.776626852,"c":701.3846168053,"v":143298.2559213714,"t":1704862800}
+{"o":701.3846168053,"h":724.8870596856,"l":683.3214091142,"c":698.5636296031,"v":121773.5146760606,"t":1704866400}
+{"o":698.5636296031,"h":706.9833216441,"l":661.143589483,"c":663.5112386698,"v":105065.5194944705,"t":1704870000}
+{"o":663.5112386698,"h":719.32277581,"l":645.2571712152,"c":701.0731432782,"v":174336.0941596672,"t":1704873600}
+{"o":701.0731432782,"h":707.0912573745,"l":670.5866901456,"c":691.2156794273,"v":161361.8833917323,"t":1704877200}
+{"o":691.2156794273,"h":724.8250672316,"l":689.0223954517,"c":715.2287274528,"v":139059.4345879854,"t":1704880800}
+{"o":715.2287274528,"h":738.5010778111,"l":697.3390987172,"c":729.5989251163,"v":168258.7720519966,"t":1704884400}
+{"o":729.5989251163,"h":789.6378842664,"l":672.2554546408,"c":742.3474221732,"v":375339.3001669014,"t":1704888000}
+{"o":742.3474221732,"h":789.0533233253,"l":733.9719051687,"c":750.2865474753,"v":283556.0304931697,"t":1704891600}
+{"o":750.2865474753,"h":813.8955508324,"l":722.7226045626,"c":792.0051043344,"v":262582.3676289432,"t":1704895200}
+{"o":792.0051043344,"h":869.7945927361,"l":775.5162975246,"c":797.3331355621,"v":331838.3603441585,"t":1704898800}
+{"o":797.3331355621,"h":823.0695014078,"l":782.1153871095,"c":814.2063944226,"v":230236.7520136945,"t":1704902400}
+{"o":814.2063944226,"h":841.5427002986,"l":739.2856908432,"c":763.3345041643,"v":207097.0074640014,"t":1704906000}
+{"o":763.3345041643,"h":805.4680737005,"l":745.9423742678,"c":761.7024055349,"v":281298.8065309688,"t":1704909600}
+{"o":761.7024055349,"h":856.8175647728,"l":735.4058482705,"c":824.9153471997,"v":306479.1237963595,"t":1704913200}
+{"o":824.9153471997,"h":870.8634700004,"l":759.563076063,"c":790.3573520342,"v":482997.5282125564,"t":1704916800}
+{"o":790.3573520342,"h":833.6316260057,"l":699.5394156238,"c":748.3423022752,"v":621183.8671475408,"t":1704920400}
+{"o":748.3423022752,"h":780.7474803241,"l":25.0801061417,"c":527.3722434428,"v":1055182.605660626,"t":1704924000}
+{"o":527.3722434428,"h":619.0416810033,"l":476.8135191828,"c":592.2394385776,"v":694687.0758107714,"t":1704927600}
+{"o":592.2394385776,"h":636.2358103205,"l":531.4588789636,"c":579.9353385742,"v":493325.2379359941,"t":1704931200}
+{"o":579.9353385742,"h":592.4396722735,"l":517.4015003866,"c":521.9922574916,"v":306930.9597452058,"t":1704934800}
+{"o":521.9922574916,"h":591.6330265827,"l":517.9886911029,"c":555.8274128491,"v":226301.6131538069,"t":1704938400}
+{"o":555.8274128491,"h":571.5072997783,"l":534.2106947885,"c":542.194354227,"v":246467.4369100099,"t":1704942000}
+{"o":542.194354227,"h":551.5505768703,"l":404.1646596034,"c":426.1362887725,"v":227378.4767697062,"t":1704945600}
+{"o":426.1362887725,"h":488.9768533491,"l":402.9387093781,"c":468.4942133459,"v":277082.1318662068,"t":1704949200}
+{"o":468.4942133459,"h":509.5108882595,"l":453.5431250324,"c":473.2728225597,"v":191345.0772441435,"t":1704952800}
+{"o":473.2728225597,"h":505.9601505004,"l":462.0287453158,"c":490.7361963969,"v":158379.905288703,"t":1704956400}
+{"o":490.7361963969,"h":506.8560652705,"l":479.1635465539,"c":486.4768056208,"v":223160.9877127569,"t":1704960000}
+{"o":486.4768056208,"h":514.4453265518,"l":481.8094702894,"c":491.4035133055,"v":161374.0319445754,"t":1704963600}
+{"o":491.4035133055,"h":509.3595993444,"l":422.7963348125,"c":438.8022361444,"v":238592.883686482,"t":1704967200}
+{"o":438.8022361444,"h":459.2286898989,"l":405.2689379847,"c":418.65249997,"v":253660.944846673,"t":1704970800}
+{"o":418.65249997,"h":450.4323069517,"l":369.1330055773,"c":385.2401434461,"v":335849.6547475508,"t":1704974400}
+{"o":385.2401434461,"h":401.9040608567,"l":321.4864648192,"c":368.745976858,"v":564314.2383882781,"t":1704978000}
+{"o":368.745976858,"h":393.13785521,"l":327.7537917792,"c":387.1443073465,"v":557364.0901524407,"t":1704981600}
+{"o":387.1443073465,"h":469.7651367682,"l":359.7767378501,"c":421.321315625,"v":659584.5902885196,"t":1704985200}
+{"o":421.321315625,"h":490.072897056,"l":386.4525875814,"c":421.3078480562,"v":579088.3275317077,"t":1704988800}
+{"o":421.3078480562,"h":444.243019287,"l":388.0014388702,"c":399.8080677047,"v":301662.3788571171,"t":1704992400}
+{"o":399.8080677047,"h":428.3190463039,"l":375.2594104368,"c":379.8809102618,"v":225207.3090633063,"t":1704996000}
+{"o":379.8809102618,"h":389.8964555392,"l":335.9320317756,"c":349.8746392444,"v":260866.9370357933,"t":1704999600}
+{"o":349.8746392444,"h":400.3384235652,"l":340.0941814428,"c":385.1635792447,"v":274965.0963542477,"t":1705003200}
+{"o":385.1635792447,"h":388.0776849209,"l":355.6427113844,"c":362.7290681197,"v":196062.7272920124,"t":1705006800}
+{"o":362.7290681197,"h":396.0773367819,"l":354.6064315383,"c":369.5050410771,"v":186202.1582180762,"t":1705010400}
+{"o":369.5050410771,"h":378.0431748683,"l":347.9033979823,"c":358.1543641078,"v":169069.0474345015,"t":1705014000}
+{"o":358.1543641078,"h":401.978605232,"l":348.6887654935,"c":397.3026564348,"v":246596.3957005229,"t":1705017600}
+{"o":397.3026564348,"h":421.8381639901,"l":380.4665215188,"c":388.2745765216,"v":240372.9674641587,"t":1705021200}
+{"o":388.2745765216,"h":392.3190695402,"l":365.6825666102,"c":382.8897121918,"v":186293.4759935418,"t":1705024800}
+{"o":382.8897121918,"h":407.6045340185,"l":371.0465644171,"c":400.1016465638,"v":174163.4241158349,"t":1705028400}
+{"o":400.1016465638,"h":447.16298877,"l":394.7027406221,"c":434.6930273798,"v":207637.2432914059,"t":1705032000}
+{"o":434.6930273798,"h":445.7735223755,"l":392.027056787,"c":401.0770438383,"v":163756.3915654511,"t":1705035600}
+{"o":401.0770438383,"h":405.5853318824,"l":376.9482245953,"c":396.5887435091,"v":146238.5405222375,"t":1705039200}
+{"o":396.5887435091,"h":417.5004341194,"l":387.8036195685,"c":409.1428654918,"v":129210.7340192786,"t":1705042800}
+{"o":409.1428654918,"h":418.6197115923,"l":396.8391007992,"c":407.6865670549,"v":157049.6324140699,"t":1705046400}
+{"o":407.6865670549,"h":419.3626966858,"l":398.5982747554,"c":404.2154345294,"v":140791.9011794323,"t":1705050000}
+{"o":404.2154345294,"h":407.3782631557,"l":379.439694161,"c":382.4568941992,"v":130847.7305824677,"t":1705053600}
+{"o":382.4568941992,"h":392.0316146472,"l":360.222616656,"c":365.0552567794,"v":147650.3533597103,"t":1705057200}
+{"o":365.0552567794,"h":406.0898294462,"l":357.7842624922,"c":394.1855688348,"v":223223.9901412409,"t":1705060800}
+{"o":394.1855688348,"h":406.6194119668,"l":382.6483772041,"c":394.6233277143,"v":207129.3491575439,"t":1705064400}
+{"o":394.6233277143,"h":421.8513821269,"l":392.6910657135,"c":398.9814252907,"v":246177.5182028663,"t":1705068000}
+{"o":398.9814252907,"h":464.8035239197,"l":382.6985396233,"c":445.290426866,"v":412282.52613902,"t":1705071600}
+{"o":445.290426866,"h":472.444257427,"l":408.2191272741,"c":451.576998,"v":406194.1095482374,"t":1705075200}
+{"o":451.576998,"h":480.1229163246,"l":406.7790957811,"c":436.2084926049,"v":434729.1092167257,"t":1705078800}
+{"o":436.2084926049,"h":455.883102984,"l":405.212209558,"c":431.776196451,"v":297893.2472809727,"t":1705082400}
+{"o":431.776196451,"h":450.518227994,"l":423.2604148401,"c":440.5109833569,"v":205743.7148170071,"t":1705086000}
+{"o":440.5109833569,"h":443.9229304759,"l":412.957856038,"c":426.458641901,"v":273841.0037806372,"t":1705089600}
+{"o":426.458641901,"h":461.746441211,"l":393.3034584063,"c":439.9630358844,"v":356265.5421886388,"t":1705093200}
+{"o":439.9630358844,"h":513.6536075532,"l":413.9009135143,"c":449.5940610586,"v":710191.8707423494,"t":1705096800}
+{"o":449.5940610586,"h":464.1951443642,"l":411.9451851983,"c":429.3027222194,"v":365418.907750226,"t":1705100400}
+{"o":429.3027222194,"h":473.4762850037,"l":420.8383976694,"c":460.1455668519,"v":251021.2314857946,"t":1705104000}
+{"o":460.1455668519,"h":500.187743435,"l":446.9433867611,"c":492.9149939451,"v":353578.6288385252,"t":1705107600}
+{"o":492.9149939451,"h":504.2543460246,"l":456.6892464324,"c":464.4677279637,"v":268683.6044774349,"t":1705111200}
+{"o":464.4677279637,"h":505.4098076277,"l":456.5228037501,"c":478.2722799298,"v":223933.5138435836,"t":1705114800}
+{"o":478.2722799298,"h":486.5270355833,"l":445.8889212929,"c":455.0733926398,"v":165604.177828534,"t":1705118400}
+{"o":455.0733926398,"h":467.0882449836,"l":447.4590227876,"c":460.7360365489,"v":133077.0203036484,"t":1705122000}
+{"o":460.7360365489,"h":471.1708714963,"l":448.006807475,"c":461.4448253105,"v":124240.1684107321,"t":1705125600}
+{"o":461.4448253105,"h":467.8790787919,"l":440.2882643563,"c":447.1945776105,"v":135083.5040569037,"t":1705129200}
+{"o":447.1945776105,"h":450.4129380961,"l":423.0455543246,"c":435.3311430771,"v":126307.1842080527,"t":1705132800}
+{"o":435.3311430771,"h":446.3841823533,"l":425.1049305238,"c":441.1978217606,"v":128812.2937367184,"t":1705136400}
+{"o":441.1978217606,"h":463.2019551973,"l":434.6599201342,"c":458.3749148197,"v":153034.1742444193,"t":1705140000}
+{"o":458.3749148197,"h":461.7155229951,"l":438.4435113782,"c":445.0973025924,"v":128178.4037483702,"t":1705143600}
+{"o":445.0973025924,"h":454.0109035787,"l":433.5664529392,"c":438.0427045365,"v":125757.4129453734,"t":1705147200}
+{"o":438.0427045365,"h":440.9273754604,"l":412.0958730212,"c":418.9953591346,"v":179938.3559737469,"t":1705150800}
+{"o":418.9953591346,"h":422.1171436571,"l":399.5420356326,"c":407.3353778531,"v":197937.6405397887,"t":1705154400}
+{"o":407.3353778531,"h":419.4357094217,"l":382.8484296709,"c":391.2025577736,"v":256189.2758529134,"t":1705158000}
+{"o":391.2025577736,"h":405.9975150584,"l":363.289385061,"c":396.7277882997,"v":258528.2385934159,"t":1705161600}
+{"o":396.7277882997,"h":412.7457362421,"l":389.7267628924,"c":400.946627997,"v":290587.4495057967,"t":1705165200}
+{"o":400.946627997,"h":408.093334391,"l":360.6335275015,"c":369.474324354,"v":258829.3287955426,"t":1705168800}
+{"o":369.474324354,"h":384.8735956152,"l":356.5991790231,"c":371.551427154,"v":329845.3008639088,"t":1705172400}
+{"o":371.551427154,"h":386.5128069501,"l":339.0177497147,"c":350.4577307215,"v":338997.1559040924,"t":1705176000}
+{"o":350.4577307215,"h":380.7160135877,"l":344.6999038547,"c":359.9623248614,"v":280205.2732410754,"t":1705179600}
+{"o":359.9623248614,"h":367.2618426556,"l":337.7403699756,"c":341.5536110659,"v":255081.0832074388,"t":1705183200}
+{"o":341.5536110659,"h":357.0091982537,"l":304.2249674313,"c":348.2841424661,"v":262439.3716054021,"t":1705186800}
+{"o":348.2841424661,"h":370.3624476381,"l":332.4110650902,"c":355.1126451354,"v":265904.715175876,"t":1705190400}
+{"o":355.1126451354,"h":386.105244219,"l":345.1957326519,"c":354.3338521473,"v":229869.0090577342,"t":1705194000}
+{"o":354.3338521473,"h":364.9343334236,"l":335.4911789487,"c":348.6674956541,"v":203022.9013286576,"t":1705197600}
+{"o":348.6674956541,"h":357.8868941705,"l":331.6926047035,"c":339.3121101687,"v":188660.0016854664,"t":1705201200}
+{"o":339.3121101687,"h":341.6724516065,"l":314.3435929125,"c":321.2264247694,"v":256014.0201115119,"t":1705204800}
+{"o":321.2264247694,"h":331.7524212239,"l":285.1223415141,"c":299.7997510844,"v":229149.7132205906,"t":1705208400}
+{"o":299.7997510844,"h":326.8359404263,"l":290.7415630106,"c":318.5955211197,"v":215478.5184085516,"t":1705212000}
+{"o":318.5955211197,"h":335.7891622331,"l":307.5461765092,"c":310.2543556131,"v":192985.722209316,"t":1705215600}
+{"o":310.2543556131,"h":323.3109928423,"l":289.6035572567,"c":298.8965545927,"v":164813.2006799378,"t":1705219200}
+{"o":298.8965545927,"h":311.2814091185,"l":290.7856606512,"c":296.9264062094,"v":130744.2347413943,"t":1705222800}
+{"o":296.9264062094,"h":297.0911478488,"l":280.6914211502,"c":291.3704958,"v":164763.5668740669,"t":1705226400}
+{"o":291.3704958,"h":314.2804313292,"l":286.0377730083,"c":309.0762736524,"v":190866.4581017841,"t":1705230000}
+{"o":309.0762736524,"h":320.3490425616,"l":296.5659193179,"c":315.4407419784,"v":165041.9124184922,"t":1705233600}
+{"o":315.4407419784,"h":322.965075182,"l":302.2620219125,"c":311.5053249564,"v":196170.4596705541,"t":1705237200}
+{"o":311.5053249564,"h":315.260752137,"l":291.9755420722,"c":305.9686105092,"v":286782.6593840407,"t":1705240800}
+{"o":305.9686105092,"h":326.3337743186,"l":301.3331147031,"c":319.4129061569,"v":295477.3369499489,"t":1705244400}
+{"o":319.4129061569,"h":347.1545173057,"l":315.6132055607,"c":331.1391348238,"v":477280.2796889291,"t":1705248000}
+{"o":331.1391348238,"h":343.986796579,"l":320.3259068163,"c":324.1641309404,"v":312405.1377466467,"t":1705251600}
+{"o":324.1641309404,"h":330.7063962837,"l":306.7589857808,"c":319.9948559038,"v":290092.3100465992,"t":1705255200}
+{"o":319.9948559038,"h":354.3586082853,"l":306.3306548753,"c":340.8180115173,"v":321474.2435439668,"t":1705258800}
+{"o":340.8180115173,"h":359.8069403052,"l":315.5452857029,"c":325.3022775085,"v":338004.9646534981,"t":1705262400}
+{"o":325.3022775085,"h":340.5191209867,"l":269.6782715568,"c":280.4635298355,"v":351867.0731927559,"t":1705266000}
+{"o":280.4635298355,"h":289.3889553732,"l":257.9014573375,"c":261.3814440114,"v":286643.5421554682,"t":1705269600}
+{"o":261.3814440114,"h":310.2318641124,"l":248.134318348,"c":294.1696971728,"v":449183.8763569979,"t":1705273200}
+{"o":294.1696971728,"h":305.429504952,"l":264.7523676651,"c":277.8567063222,"v":256259.2728144702,"t":1705276800}
+{"o":277.8567063222,"h":282.4058365594,"l":256.3382945789,"c":261.7427523915,"v":230263.6055589474,"t":1705280400}
+{"o":261.7427523915,"h":276.4097093156,"l":258.4731612561,"c":275.3579391727,"v":216818.2350029251,"t":1705284000}
+{"o":275.3579391727,"h":296.490569931,"l":268.9251793818,"c":284.2370802397,"v":221584.7699016375,"t":1705287600}
+{"o":284.2370802397,"h":286.3153117852,"l":273.635160682,"c":278.0378006122,"v":199785.1470282491,"t":1705291200}
+{"o":278.0378006122,"h":284.9877570132,"l":268.9446270725,"c":276.5972868733,"v":255865.365033021,"t":1705294800}
+{"o":276.5972868733,"h":284.8607632098,"l":270.6678349255,"c":275.9939085586,"v":211517.6642020034,"t":1705298400}
+{"o":275.9939085586,"h":278.3174787889,"l":248.252804273,"c":255.538596319,"v":239164.9023988044,"t":1705302000}
+{"o":255.538596319,"h":262.9462891525,"l":247.5107961198,"c":256.0760890935,"v":273791.6502180102,"t":1705305600}
+{"o":256.0760890935,"h":271.9539591309,"l":253.5133023231,"c":263.3861666667,"v":190578.3098547064,"t":1705309200}
+{"o":263.3861666667,"h":276.0576707788,"l":252.8767733145,"c":258.639557899,"v":189354.3297594401,"t":1705312800}
+{"o":258.639557899,"h":263.3101636598,"l":251.1416003337,"c":259.3671627624,"v":167997.3985142658,"t":1705316400}
+{"o":259.3671627624,"h":265.8624406487,"l":251.751782083,"c":253.3192208582,"v":194198.743707687,"t":1705320000}
+{"o":253.3192208582,"h":258.6088955253,"l":244.2997098849,"c":252.5744712922,"v":214006.5373773361,"t":1705323600}
+{"o":252.5744712922,"h":305.4442467793,"l":242.5491427873,"c":285.7788745325,"v":333861.7826060586,"t":1705327200}
+{"o":285.7788745325,"h":288.0218818725,"l":250.5671905658,"c":274.6249010851,"v":286846.7299200902,"t":1705330800}
+{"o":274.6249010851,"h":278.5507254179,"l":259.9914709449,"c":266.9448358871,"v":257849.2942300654,"t":1705334400}
+{"o":266.9448358871,"h":283.5930512273,"l":262.3871551672,"c":277.0245330135,"v":199263.4428431595,"t":1705338000}
+{"o":277.0245330135,"h":284.873559755,"l":269.534562276,"c":276.3707476383,"v":235532.7617437764,"t":1705341600}
+{"o":276.3707476383,"h":306.998747125,"l":269.4017079143,"c":290.0400761919,"v":256870.9544879425,"t":1705345200}
+{"o":290.0400761919,"h":343.5276248352,"l":282.9576756578,"c":334.1204486034,"v":352037.9881338337,"t":1705348800}
+{"o":334.1204486034,"h":334.6774958308,"l":295.8350409989,"c":312.1761700961,"v":263831.9039293667,"t":1705352400}
+{"o":312.1761700961,"h":365.4402781615,"l":304.1649650992,"c":326.6253198121,"v":337516.4271152789,"t":1705356000}
+{"o":326.6253198121,"h":333.3603815097,"l":309.5093714064,"c":322.7222328682,"v":234969.9698978088,"t":1705359600}
+{"o":322.7222328682,"h":348.4928193211,"l":307.4654318592,"c":312.7149103905,"v":228712.8863954792,"t":1705363200}
+{"o":312.7149103905,"h":318.6863941235,"l":295.571731092,"c":311.9526528781,"v":242041.8806752651,"t":1705366800}
+{"o":311.9526528781,"h":325.5446452001,"l":307.7658409386,"c":321.6717630374,"v":192404.2622044625,"t":1705370400}
+{"o":321.6717630374,"h":328.6539142294,"l":314.6299760984,"c":327.0909033153,"v":188529.4501345124,"t":1705374000}
+{"o":327.0909033153,"h":339.7200188164,"l":322.6482805949,"c":334.4039562473,"v":183430.0159459473,"t":1705377600}
+{"o":334.4039562473,"h":370.6546813067,"l":330.5824046493,"c":355.469022566,"v":167679.8268396711,"t":1705381200}
+{"o":355.469022566,"h":361.7519645738,"l":337.9130504332,"c":345.2652287545,"v":145467.9832604895,"t":1705384800}
+{"o":345.2652287545,"h":363.2019515451,"l":294.9863378859,"c":302.4829165505,"v":225901.9867951054,"t":1705388400}
+{"o":302.4829165505,"h":333.4329633056,"l":297.1833713852,"c":316.2379780103,"v":221358.4857560411,"t":1705392000}
+{"o":316.2379780103,"h":320.3596160294,"l":300.6956906844,"c":316.3110614051,"v":153098.5044930453,"t":1705395600}
+{"o":316.3110614051,"h":323.1938161154,"l":308.6826354415,"c":311.67408425,"v":141127.98494298,"t":1705399200}
+{"o":311.67408425,"h":324.1341465819,"l":303.6340014667,"c":317.7124754735,"v":153379.7495418347,"t":1705402800}
+{"o":317.7124754735,"h":321.7660065672,"l":307.3222821783,"c":320.1058461563,"v":152232.0822774781,"t":1705406400}
+{"o":320.1058461563,"h":331.364864086,"l":311.661519033,"c":323.6373210335,"v":211043.5618423093,"t":1705410000}
+{"o":323.6373210335,"h":355.2112605447,"l":306.7362466172,"c":337.3798618769,"v":336073.5928409265,"t":1705413600}
+{"o":337.3798618769,"h":349.390600763,"l":315.403335336,"c":338.1141510692,"v":333450.4883991705,"t":1705417200}
+{"o":338.1141510692,"h":366.9703812443,"l":334.4730063027,"c":353.5728656769,"v":265283.0401869827,"t":1705420800}
+{"o":353.5728656769,"h":364.3430822876,"l":343.9905939449,"c":355.1410456793,"v":229903.1117401934,"t":1705424400}
+{"o":355.1410456793,"h":367.0298928171,"l":343.9873935365,"c":357.9969259287,"v":220243.2005749346,"t":1705428000}
+{"o":357.9969259287,"h":371.4240709954,"l":351.8135342713,"c":364.4020228958,"v":226397.8171103355,"t":1705431600}
+{"o":364.4020228958,"h":369.2373780072,"l":334.550872677,"c":338.7941502317,"v":225165.9470469485,"t":1705435200}
+{"o":338.7941502317,"h":343.9606962934,"l":310.3880517075,"c":315.6792757746,"v":306174.1235088934,"t":1705438800}
+{"o":315.6792757746,"h":333.9247395935,"l":309.9124379087,"c":327.4603308356,"v":258197.315825197,"t":1705442400}
+{"o":327.4603308356,"h":348.4897380924,"l":322.750346137,"c":334.7142228981,"v":234501.3292527857,"t":1705446000}
+{"o":334.7142228981,"h":343.4357600166,"l":323.1307088854,"c":329.7336332551,"v":244236.8656766626,"t":1705449600}
+{"o":329.7336332551,"h":343.0930458947,"l":303.637365608,"c":316.5308163203,"v":306914.3270162151,"t":1705453200}
+{"o":316.5308163203,"h":326.7384757283,"l":285.3092291768,"c":291.9526565822,"v":266582.3181970254,"t":1705456800}
+{"o":291.9526565822,"h":302.5306243825,"l":286.906304267,"c":299.9967504352,"v":220622.5471843011,"t":1705460400}
+{"o":299.9967504352,"h":301.8845068063,"l":289.3996702837,"c":298.1231660434,"v":184829.4325344001,"t":1705464000}
+{"o":298.1231660434,"h":304.6755225194,"l":281.0557999587,"c":288.248630569,"v":197245.7390737874,"t":1705467600}
+{"o":288.248630569,"h":294.0867512126,"l":283.4056145656,"c":289.2330122234,"v":152744.1386318362,"t":1705471200}
+{"o":289.2330122234,"h":304.4538345339,"l":281.3266062826,"c":296.6209172299,"v":158986.4874000206,"t":1705474800}
+{"o":296.6209172299,"h":310.8103836602,"l":289.9188969416,"c":295.1073028782,"v":187399.4198323188,"t":1705478400}
+{"o":295.1073028782,"h":300.0171416844,"l":262.312589981,"c":268.0615903015,"v":191914.7295186746,"t":1705482000}
+{"o":268.0615903015,"h":281.272706908,"l":259.1660431544,"c":275.4190229544,"v":301218.8964363746,"t":1705485600}
+{"o":275.4190229544,"h":279.4951122649,"l":265.4980029493,"c":270.1319849124,"v":299188.923200116,"t":1705489200}
+{"o":270.1319849124,"h":296.1800633415,"l":264.9396360743,"c":272.2244200035,"v":282960.3862063835,"t":1705492800}
+{"o":272.2244200035,"h":278.3422893308,"l":259.0277685839,"c":270.9529526217,"v":257246.291441845,"t":1705496400}
+{"o":270.9529526217,"h":285.217550455,"l":252.2915116706,"c":258.9142734545,"v":430638.2930517267,"t":1705500000}
+{"o":258.9142734545,"h":275.4746711537,"l":248.8420496122,"c":266.2552878449,"v":458459.0212698111,"t":1705503600}
+{"o":266.2552878449,"h":276.8752268608,"l":257.5345916821,"c":270.2460851523,"v":458858.6446029397,"t":1705507200}
+{"o":270.2460851523,"h":279.7839511388,"l":255.6052520646,"c":262.5640837366,"v":337913.1615604929,"t":1705510800}
+{"o":262.5640837366,"h":285.3903609263,"l":242.6826090636,"c":249.7037498375,"v":330118.4626049746,"t":1705514400}
+{"o":249.7037498375,"h":256.2876800068,"l":219.4238294894,"c":226.3809379996,"v":451711.1148034146,"t":1705518000}
+{"o":226.3809379996,"h":247.5383827934,"l":221.3842426264,"c":241.4540359854,"v":373567.7484738327,"t":1705521600}
+{"o":241.4540359854,"h":255.9147353021,"l":236.547006589,"c":244.2048015515,"v":324575.6377273223,"t":1705525200}
+{"o":244.2048015515,"h":258.185393079,"l":238.1985173389,"c":250.9069145455,"v":370075.3958481178,"t":1705528800}
+{"o":250.9069145455,"h":258.1397533654,"l":227.9369159568,"c":237.5878941682,"v":438535.2602155787,"t":1705532400}
+{"o":237.5878941682,"h":252.4626807298,"l":231.6539070843,"c":245.4113632192,"v":432599.8309725829,"t":1705536000}
+{"o":245.4113632192,"h":253.3818290067,"l":237.2891671038,"c":243.3742707112,"v":304596.310243657,"t":1705539600}
+{"o":243.3742707112,"h":249.0368383312,"l":231.8966776863,"c":242.2423908985,"v":275523.6958552842,"t":1705543200}
+{"o":242.2423908985,"h":248.7640663443,"l":233.5490228659,"c":242.5085609637,"v":270865.6434970211,"t":1705546800}
+{"o":242.5085609637,"h":247.2827151203,"l":236.1146881711,"c":240.4309374423,"v":198580.7463388382,"t":1705550400}
+{"o":240.4309374423,"h":247.5377407254,"l":216.3168315596,"c":221.3482210706,"v":191812.6604706699,"t":1705554000}
+{"o":221.3482210706,"h":226.9792783039,"l":213.5831315851,"c":226.1360675063,"v":238551.223126385,"t":1705557600}
+{"o":226.1360675063,"h":229.0568099524,"l":201.9605742587,"c":223.9141442006,"v":386072.4588450277,"t":1705561200}
+{"o":223.9141442006,"h":257.9437631228,"l":221.8105557042,"c":239.7792239728,"v":277034.3154001324,"t":1705564800}
+{"o":239.7792239728,"h":241.0178149575,"l":221.341727812,"c":227.8800518404,"v":235027.1510396404,"t":1705568400}
+{"o":227.8800518404,"h":238.4431546894,"l":215.9802820652,"c":233.199388606,"v":240710.9016036114,"t":1705572000}
+{"o":233.199388606,"h":235.5126582258,"l":223.1589509418,"c":234.3363082189,"v":230140.4345944284,"t":1705575600}
+{"o":234.3363082189,"h":245.2891931721,"l":228.2063729525,"c":236.5313227191,"v":234143.3693717884,"t":1705579200}
+{"o":236.5313227191,"h":238.7796400354,"l":216.0779558216,"c":224.7476020987,"v":285575.0874206129,"t":1705582800}
+{"o":224.7476020987,"h":248.0295424154,"l":220.7438115405,"c":245.9561501695,"v":264160.8733147121,"t":1705586400}
+{"o":245.9561501695,"h":255.5149780782,"l":227.4261634733,"c":229.9226570702,"v":288456.3601235502,"t":1705590000}
+{"o":229.9226570702,"h":260.9335249929,"l":220.5822038143,"c":244.3969097649,"v":542242.7488601439,"t":1705593600}
+{"o":244.3969097649,"h":261.9537601008,"l":227.8422072871,"c":251.6558270233,"v":551025.81998264,"t":1705597200}
+{"o":251.6558270233,"h":265.4405026389,"l":241.4092694076,"c":249.691096797,"v":408157.3051158649,"t":1705600800}
+{"o":249.691096797,"h":257.3091440036,"l":235.5827427201,"c":244.0883781249,"v":478713.000585918,"t":1705604400}
+{"o":244.0883781249,"h":264.0461282846,"l":238.0517592413,"c":244.7451965461,"v":460871.425604921,"t":1705608000}
+{"o":244.7451965461,"h":248.6074129905,"l":230.1676415245,"c":237.6484877862,"v":334422.1016162322,"t":1705611600}
+{"o":237.6484877862,"h":264.4944316916,"l":233.8942915807,"c":252.7621319195,"v":285716.1852153206,"t":1705615200}
+{"o":252.7621319195,"h":276.5442729462,"l":250.623567575,"c":262.150646176,"v":310586.3493123675,"t":1705618800}
+{"o":262.150646176,"h":267.9655043971,"l":249.866659095,"c":252.7387214395,"v":266859.2263837238,"t":1705622400}
+{"o":252.7387214395,"h":260.9873398694,"l":246.4918003876,"c":253.0799022332,"v":245051.7276157309,"t":1705626000}
+{"o":253.0799022332,"h":273.2125635909,"l":248.6994891275,"c":265.4895949482,"v":257430.086156893,"t":1705629600}
+{"o":265.4895949482,"h":271.3191198897,"l":249.2940003128,"c":259.6974077396,"v":298587.4472413568,"t":1705633200}
+{"o":259.6974077396,"h":266.3630223912,"l":250.9053600158,"c":259.4541013837,"v":180312.6247846338,"t":1705636800}
+{"o":259.4541013837,"h":264.5088186063,"l":254.7248139489,"c":260.3288928905,"v":148620.8064725222,"t":1705640400}
+{"o":260.3288928905,"h":266.2349973886,"l":254.4576113517,"c":258.2864618688,"v":166701.5452946739,"t":1705644000}
+{"o":258.2864618688,"h":267.2890881107,"l":250.8967027525,"c":263.0676805966,"v":148042.4376853477,"t":1705647600}
+{"o":263.0676805966,"h":269.825273822,"l":255.5344472036,"c":261.0881155414,"v":130919.8851382885,"t":1705651200}
+{"o":261.0881155414,"h":263.3351315809,"l":253.5211599667,"c":255.1814860494,"v":132704.0148646558,"t":1705654800}
+{"o":255.1814860494,"h":260.3213993917,"l":251.557751081,"c":254.2375432361,"v":144981.9042749557,"t":1705658400}
+{"o":254.2375432361,"h":255.4268863631,"l":239.288868089,"c":243.7330078606,"v":156022.3251759838,"t":1705662000}
+{"o":243.7330078606,"h":253.9989415703,"l":241.6373238001,"c":250.2057639482,"v":153325.1079982018,"t":1705665600}
+{"o":250.2057639482,"h":256.2608536366,"l":239.7648724292,"c":247.807442242,"v":197941.2621978087,"t":1705669200}
+{"o":247.807442242,"h":265.4779571524,"l":242.3816300194,"c":254.0669606512,"v":372561.5851384535,"t":1705672800}
+{"o":254.0669606512,"h":261.5013121161,"l":243.8140752168,"c":252.7719872686,"v":539371.2803112462,"t":1705676400}
+{"o":252.7719872686,"h":301.8788000759,"l":240.1041609863,"c":268.6800610812,"v":800672.4781538161,"t":1705680000}
+{"o":268.6800610812,"h":281.9276250901,"l":241.0626321032,"c":252.3003588698,"v":517981.533450108,"t":1705683600}
+{"o":252.3003588698,"h":264.8801468148,"l":224.784913099,"c":236.3640361152,"v":493600.2628598366,"t":1705687200}
+{"o":236.3640361152,"h":244.5212225123,"l":225.192569561,"c":233.9386419652,"v":359888.9264623327,"t":1705690800}
+{"o":233.9386419652,"h":242.5451355396,"l":228.2380561049,"c":231.6987123459,"v":342157.9172644524,"t":1705694400}
+{"o":231.6987123459,"h":238.1616293434,"l":227.2749763424,"c":232.0231102734,"v":292375.768211419,"t":1705698000}
+{"o":232.0231102734,"h":235.8000602415,"l":220.508270042,"c":225.1793215002,"v":269369.4609692342,"t":1705701600}
+{"o":225.1793215002,"h":238.4713525381,"l":221.295276348,"c":234.8414321665,"v":276398.7246517441,"t":1705705200}
+{"o":234.8414321665,"h":239.7798820156,"l":227.1840112308,"c":234.7911636854,"v":282714.3695832418,"t":1705708800}
+{"o":234.7911636854,"h":240.6146045178,"l":229.3185698926,"c":235.2534810322,"v":262811.1461079983,"t":1705712400}
+{"o":235.2534810322,"h":249.2445210941,"l":233.509940773,"c":247.6774622507,"v":246906.3616782295,"t":1705716000}
+{"o":247.6774622507,"h":252.5167105219,"l":243.7112489496,"c":247.9221939462,"v":261073.0393101471,"t":1705719600}
+{"o":247.9221939462,"h":254.381779447,"l":239.7706495596,"c":250.3065105487,"v":225153.8277577501,"t":1705723200}
+{"o":250.3065105487,"h":254.9795775079,"l":247.3234812179,"c":251.8234322668,"v":213273.447925055,"t":1705726800}
+{"o":251.8234322668,"h":258.1316566629,"l":247.7537032932,"c":254.4392974805,"v":209178.0554116735,"t":1705730400}
+{"o":254.4392974805,"h":260.7836760076,"l":251.1429922507,"c":256.294230806,"v":182819.7484243874,"t":1705734000}
+{"o":256.294230806,"h":264.8176994703,"l":253.3227047967,"c":260.2761217614,"v":218782.9644658353,"t":1705737600}
+{"o":260.2761217614,"h":268.5475706704,"l":256.5702615996,"c":264.1099463478,"v":208627.3589845124,"t":1705741200}
+{"o":264.1099463478,"h":268.1931403815,"l":253.7750808605,"c":261.0020834962,"v":206499.9373299698,"t":1705744800}
+{"o":261.0020834962,"h":266.8244309589,"l":257.1511528899,"c":262.7617583535,"v":215054.5725105488,"t":1705748400}
+{"o":262.7617583535,"h":269.9511769453,"l":259.563639626,"c":265.7546883373,"v":192875.4886699879,"t":1705752000}
+{"o":265.7546883373,"h":270.4589751662,"l":262.9904421828,"c":268.8492974962,"v":216377.4234908221,"t":1705755600}
+{"o":268.8492974962,"h":280.0566010229,"l":262.750788905,"c":272.7680739273,"v":267018.9958526386,"t":1705759200}
+{"o":272.7680739273,"h":281.8407009238,"l":263.7411076357,"c":270.2608365316,"v":295709.7376811836,"t":1705762800}
+{"o":270.2608365316,"h":275.9901325661,"l":267.9494791759,"c":273.7180410909,"v":258385.910775969,"t":1705766400}
+{"o":273.7180410909,"h":278.8416831901,"l":259.7876407439,"c":263.7421357871,"v":289560.499200432,"t":1705770000}
+{"o":263.7421357871,"h":280.023584315,"l":259.6693074279,"c":273.9451922716,"v":296343.7573700289,"t":1705773600}
+{"o":273.9451922716,"h":283.5943437652,"l":269.547828643,"c":277.86395,"v":235924.3181873297,"t":1705777200}
+{"o":277.86395,"h":282.0804129792,"l":264.1828518265,"c":270.9196442945,"v":235772.2654000748,"t":1705780800}
+{"o":270.9196442945,"h":276.4780186718,"l":265.8634018438,"c":269.4911353653,"v":240673.9030869959,"t":1705784400}
+{"o":269.4911353653,"h":280.2654649577,"l":266.2225173173,"c":274.8093335719,"v":240158.124716759,"t":1705788000}
+{"o":274.8093335719,"h":281.7507420877,"l":272.5435336212,"c":277.3388108596,"v":233395.1800626671,"t":1705791600}
+{"o":277.3388108596,"h":290.7805854274,"l":272.215643388,"c":281.0005442453,"v":307533.8149792759,"t":1705795200}
+{"o":281.0005442453,"h":289.3568771102,"l":278.8235140794,"c":280.8483844101,"v":238625.2997780345,"t":1705798800}
+{"o":280.8483844101,"h":284.6321305747,"l":275.3097570512,"c":279.5960182696,"v":208407.3201634477,"t":1705802400}
+{"o":279.5960182696,"h":282.7781373538,"l":270.2851318712,"c":279.0232530637,"v":211433.5781866615,"t":1705806000}
+{"o":279.0232530637,"h":282.0528496288,"l":273.7063246282,"c":278.9396814468,"v":189790.5068294067,"t":1705809600}
+{"o":278.9396814468,"h":282.0173269104,"l":274.1057463015,"c":276.3932634001,"v":185440.390921279,"t":1705813200}
+{"o":276.3932634001,"h":299.7854768904,"l":274.055714922,"c":291.7691616772,"v":184859.5549046485,"t":1705816800}
+{"o":291.7691616772,"h":298.3180688872,"l":277.7727682092,"c":287.07518,"v":177106.8190823173,"t":1705820400}
+{"o":287.07518,"h":291.7196917256,"l":281.9282403918,"c":287.5041176052,"v":225156.0200987856,"t":1705824000}
+{"o":287.5041176052,"h":291.6029216232,"l":271.9497003875,"c":274.3803178244,"v":188111.8650196293,"t":1705827600}
+{"o":274.3803178244,"h":280.1854259179,"l":269.3440146193,"c":272.6999700537,"v":200854.9519941355,"t":1705831200}
+{"o":272.6999700537,"h":279.4794342705,"l":268.4057580726,"c":274.1561767392,"v":168818.2501440408,"t":1705834800}
+{"o":274.1561767392,"h":281.7447081215,"l":270.7440995795,"c":278.8782731165,"v":175750.985017256,"t":1705838400}
+{"o":278.8782731165,"h":288.4703547263,"l":277.4716666191,"c":286.1238585088,"v":262637.9927901282,"t":1705842000}
+{"o":286.1238585088,"h":300.6297286957,"l":284.772744034,"c":291.6961380778,"v":198234.8655934791,"t":1705845600}
+{"o":291.6961380778,"h":307.6600628437,"l":284.9223245363,"c":300.1510305959,"v":331839.9507594432,"t":1705849200}
+{"o":300.1510305959,"h":315.6172702708,"l":297.3973165514,"c":302.539394159,"v":257451.4784899899,"t":1705852800}
+{"o":302.539394159,"h":309.2029871198,"l":296.112329083,"c":298.4145951505,"v":202281.4045710399,"t":1705856400}
+{"o":298.4145951505,"h":307.4852895413,"l":290.731320193,"c":293.3550205748,"v":209333.0892822966,"t":1705860000}
+{"o":293.3550205748,"h":304.2810135063,"l":290.2818223304,"c":297.737419055,"v":224018.0946285589,"t":1705863600}
+{"o":297.737419055,"h":303.3949013109,"l":291.6926586877,"c":297.09500304,"v":254750.6463934039,"t":1705867200}
+{"o":297.09500304,"h":304.5944324163,"l":287.1333147018,"c":295.0542461717,"v":311857.7013357276,"t":1705870800}
+{"o":295.0542461717,"h":306.3418600596,"l":289.5280217941,"c":299.3610727222,"v":252289.6717108463,"t":1705874400}
+{"o":299.3610727222,"h":313.4606259602,"l":293.5347725535,"c":305.8012071454,"v":241595.2767148274,"t":1705878000}
+{"o":305.8012071454,"h":310.2577256385,"l":294.7663894829,"c":303.418806499,"v":241996.2375600052,"t":1705881600}
+{"o":303.418806499,"h":325.7567327147,"l":293.5615148282,"c":303.9338043634,"v":308799.8277191842,"t":1705885200}
+{"o":303.9338043634,"h":329.6870699162,"l":299.9525224571,"c":314.881331807,"v":277726.114605101,"t":1705888800}
+{"o":314.881331807,"h":331.2262401407,"l":300.0660199277,"c":307.3502049145,"v":297783.4980060665,"t":1705892400}
+{"o":307.3502049145,"h":328.1209763745,"l":302.2788394082,"c":320.0703752334,"v":228557.2315201907,"t":1705896000}
+{"o":320.0703752334,"h":331.4249214607,"l":302.3273211546,"c":309.1241554473,"v":207967.3050892014,"t":1705899600}
+{"o":309.1241554473,"h":325.1775011419,"l":305.2701056537,"c":317.8740635269,"v":152702.9590792782,"t":1705903200}
+{"o":317.8740635269,"h":334.9990123123,"l":313.5419040607,"c":326.2523875538,"v":164644.7423824537,"t":1705906800}
+{"o":326.2523875538,"h":344.405165005,"l":316.4487545157,"c":325.9809494778,"v":255014.1382768644,"t":1705910400}
+{"o":325.9809494778,"h":346.8658118789,"l":316.2041491493,"c":328.4335121886,"v":254119.1848497469,"t":1705914000}
+{"o":328.4335121886,"h":356.3311201253,"l":324.1426710972,"c":348.9848717957,"v":350972.4405614432,"t":1705917600}
+{"o":348.9848717957,"h":353.6458655684,"l":321.7632827475,"c":343.8331304719,"v":223357.5886435605,"t":1705921200}
+{"o":343.8331304719,"h":346.7628086697,"l":306.7783525453,"c":315.8910225577,"v":217907.0302994636,"t":1705924800}
+{"o":315.8910225577,"h":329.7694402809,"l":301.8614169544,"c":315.8228188602,"v":279038.7905332151,"t":1705928400}
+{"o":315.8228188602,"h":341.1346004647,"l":305.7965921535,"c":326.8878423791,"v":337080.7408718414,"t":1705932000}
+{"o":326.8878423791,"h":348.1956591119,"l":311.4665304649,"c":320.5500706414,"v":461359.032850143,"t":1705935600}
+{"o":320.5500706414,"h":335.6733717947,"l":297.1000023635,"c":316.4269976407,"v":368363.686660344,"t":1705939200}
+{"o":316.4269976407,"h":339.9290100161,"l":312.4552270196,"c":334.506850128,"v":341028.9048776141,"t":1705942800}
+{"o":334.506850128,"h":345.4708730152,"l":318.1490098555,"c":333.9523935426,"v":414220.9612478925,"t":1705946400}
+{"o":333.9523935426,"h":373.9206344912,"l":315.4224437744,"c":341.9060420422,"v":807953.4661790305,"t":1705950000}
+{"o":341.9060420422,"h":360.1681893012,"l":321.9367435761,"c":337.3126033226,"v":466378.4075203339,"t":1705953600}
+{"o":337.3126033226,"h":352.9285652901,"l":328.5573962719,"c":342.9456133844,"v":316461.4221930639,"t":1705957200}
+{"o":342.9456133844,"h":365.7477503214,"l":330.8542086667,"c":349.4885627842,"v":318727.798532963,"t":1705960800}
+{"o":349.4885627842,"h":369.9440835842,"l":338.8633047633,"c":363.8407021797,"v":326648.1865281239,"t":1705964400}
+{"o":363.8407021797,"h":373.7757533071,"l":341.9407770415,"c":357.1544670556,"v":336944.2653663297,"t":1705968000}
+{"o":357.1544670556,"h":362.4434722488,"l":345.3825211211,"c":352.9982433598,"v":232970.1472077874,"t":1705971600}
+{"o":352.9982433598,"h":361.3049686579,"l":340.8213642065,"c":352.6713253957,"v":217078.3188461552,"t":1705975200}
+{"o":352.6713253957,"h":363.2638483376,"l":344.3623990107,"c":347.7736010546,"v":219838.8015526459,"t":1705978800}
+{"o":347.7736010546,"h":351.4104111042,"l":325.9120899518,"c":329.2066981106,"v":213159.1981478234,"t":1705982400}
+{"o":329.2066981106,"h":333.8161243172,"l":302.5311732229,"c":314.6528778052,"v":238880.4487802,"t":1705986000}
+{"o":314.6528778052,"h":336.625722383,"l":306.9972863187,"c":332.4824532429,"v":206169.271969889,"t":1705989600}
+{"o":332.4824532429,"h":347.0754826656,"l":320.1095651745,"c":335.0336304225,"v":247543.5933952741,"t":1705993200}
+{"o":335.0336304225,"h":351.5433247164,"l":321.5788731173,"c":327.5800924121,"v":440861.9965481496,"t":1705996800}
+{"o":327.5800924121,"h":365.2326704042,"l":300.8560040576,"c":334.0941291219,"v":529510.534860884,"t":1706000400}
+{"o":334.0941291219,"h":349.3688481583,"l":323.9152974137,"c":337.6792660475,"v":304212.2221315412,"t":1706004000}
+{"o":337.6792660475,"h":355.4653622083,"l":329.6165867445,"c":347.2130207125,"v":396239.4981164921,"t":1706007600}
+{"o":347.2130207125,"h":359.5379404766,"l":329.4516992748,"c":347.2541155,"v":390611.3120016439,"t":1706011200}
+{"o":347.2541155,"h":364.0303944497,"l":337.9821508654,"c":355.9430346166,"v":284035.3716987598,"t":1706014800}
+{"o":355.9430346166,"h":394.5959421268,"l":350.2000067354,"c":384.1059155706,"v":518130.8632453553,"t":1706018400}
+{"o":384.1059155706,"h":398.434908104,"l":358.0932318238,"c":377.6132761971,"v":591443.9809987654,"t":1706022000}
+{"o":377.6132761971,"h":404.9938052208,"l":367.4468781145,"c":385.4934114172,"v":381829.7077299063,"t":1706025600}
+{"o":385.4934114172,"h":396.87428993,"l":363.1805614331,"c":366.1233645858,"v":417837.2510742793,"t":1706029200}
+{"o":366.1233645858,"h":375.0203446094,"l":337.2714979331,"c":354.9781562842,"v":355956.284013403,"t":1706032800}
+{"o":354.9781562842,"h":364.4719467893,"l":347.2194727111,"c":355.2677877992,"v":279506.6841683209,"t":1706036400}
+{"o":355.2677877992,"h":364.5917575942,"l":348.5055832946,"c":358.5762519623,"v":256928.848422213,"t":1706040000}
+{"o":358.5762519623,"h":366.7128714016,"l":349.8679060448,"c":359.7383453263,"v":268691.7072033031,"t":1706043600}
+{"o":359.7383453263,"h":369.8787093046,"l":325.237154232,"c":335.1976255973,"v":255322.7026593556,"t":1706047200}
+{"o":335.1976255973,"h":344.6317503923,"l":288.7844954393,"c":295.0578819767,"v":333673.3103836084,"t":1706050800}
+{"o":295.0578819767,"h":311.3416430946,"l":280.1014609752,"c":290.3338574387,"v":420160.9387815428,"t":1706054400}
+{"o":290.3338574387,"h":310.2733422158,"l":283.8752550255,"c":301.6560046702,"v":282904.9369099195,"t":1706058000}
+{"o":301.6560046702,"h":309.8005971721,"l":278.2153100082,"c":283.0138492936,"v":263874.6984074236,"t":1706061600}
+{"o":283.0138492936,"h":283.4863292924,"l":243.2704215138,"c":247.7957403454,"v":387830.7898023695,"t":1706065200}
+{"o":247.7957403454,"h":259.7340817597,"l":236.9336154484,"c":255.8855581865,"v":262759.4951553083,"t":1706068800}
+{"o":255.8855581865,"h":268.5223937249,"l":247.7904677043,"c":260.5254490711,"v":236965.5857516947,"t":1706072400}
+{"o":260.5254490711,"h":275.0123705843,"l":255.7137745962,"c":263.4010085298,"v":211750.8235362298,"t":1706076000}
+{"o":263.4010085298,"h":272.4563154654,"l":248.5485239741,"c":270.2779047439,"v":245781.5030677108,"t":1706079600}
+{"o":270.2779047439,"h":283.2606368305,"l":261.0723988769,"c":269.70189815,"v":245047.5782654047,"t":1706083200}
+{"o":269.70189815,"h":271.7203626681,"l":258.7810973356,"c":262.217688069,"v":227355.8417612196,"t":1706086800}
+{"o":262.217688069,"h":270.4128176083,"l":254.4198173636,"c":263.7086715169,"v":263884.4661462305,"t":1706090400}
+{"o":263.7086715169,"h":288.2800346491,"l":258.9845261518,"c":277.6477582712,"v":204428.175827826,"t":1706094000}
+{"o":277.6477582712,"h":281.6464042943,"l":264.6153485849,"c":274.67493597,"v":263184.7925965864,"t":1706097600}
+{"o":274.67493597,"h":277.0849393471,"l":262.5204391149,"c":269.2356439383,"v":270839.4556080387,"t":1706101200}
+{"o":269.2356439383,"h":274.1448877764,"l":255.5113501447,"c":269.3064131393,"v":360208.5390298822,"t":1706104800}
+{"o":269.3064131393,"h":275.2497894386,"l":260.0828965075,"c":265.0636468,"v":295960.4495923689,"t":1706108400}
+{"o":265.0636468,"h":271.5977181045,"l":244.7705811092,"c":257.4546320189,"v":337484.4487795295,"t":1706112000}
+{"o":257.4546320189,"h":260.0121650511,"l":244.4700091456,"c":246.8015463592,"v":277511.4685282062,"t":1706115600}
+{"o":246.8015463592,"h":258.125346483,"l":238.7718834365,"c":250.4102250995,"v":287963.4430226443,"t":1706119200}
+{"o":250.4102250995,"h":263.2788490434,"l":246.6771909534,"c":258.0707902995,"v":233857.2255425061,"t":1706122800}
+{"o":258.0707902995,"h":266.0889415885,"l":249.7287636149,"c":258.3170980078,"v":320899.2980681771,"t":1706126400}
+{"o":258.3170980078,"h":266.7547527842,"l":251.2086124492,"c":257.3823171349,"v":275524.3858058434,"t":1706130000}
+{"o":257.3823171349,"h":263.7509312339,"l":242.4250473768,"c":257.3890417114,"v":262366.2147366134,"t":1706133600}
+{"o":257.3890417114,"h":263.9650561561,"l":245.3051916406,"c":254.1171774196,"v":330304.803970733,"t":1706137200}
+{"o":254.1171774196,"h":266.7628865256,"l":249.6123865498,"c":259.7930768199,"v":331687.8954484567,"t":1706140800}
+{"o":259.7930768199,"h":273.2090788574,"l":251.9286030471,"c":265.6941561306,"v":239692.227639586,"t":1706144400}
+{"o":265.6941561306,"h":270.6426789957,"l":254.2419473945,"c":262.6520143355,"v":224385.9143288191,"t":1706148000}
+{"o":262.6520143355,"h":265.2234475311,"l":252.9182984017,"c":256.3118401707,"v":199461.253998353,"t":1706151600}
+{"o":256.3118401707,"h":262.576073175,"l":240.6866914849,"c":259.4023605919,"v":237218.567150234,"t":1706155200}
+{"o":259.4023605919,"h":268.6452591941,"l":255.6789128775,"c":263.82843492,"v":228625.45140655,"t":1706158800}
+{"o":263.82843492,"h":268.6949799306,"l":245.5125691486,"c":251.0542045393,"v":210833.3120833796,"t":1706162400}
+{"o":251.0542045393,"h":256.2169835329,"l":246.083567039,"c":248.8951738668,"v":194585.2590898973,"t":1706166000}
+{"o":248.8951738668,"h":260.1797377334,"l":241.6554084323,"c":255.8588106731,"v":199831.3126490663,"t":1706169600}
+{"o":255.8588106731,"h":259.2157394177,"l":245.2855231431,"c":249.999796225,"v":156022.1515487718,"t":1706173200}
+{"o":249.999796225,"h":260.0978117955,"l":245.4087416823,"c":250.6746549991,"v":177441.326938128,"t":1706176800}
+{"o":250.6746549991,"h":254.5584349598,"l":234.8999205998,"c":247.6060924024,"v":231481.6568994921,"t":1706180400}
+{"o":247.6060924024,"h":260.674831123,"l":240.8245280352,"c":250.9346041152,"v":251014.3136552079,"t":1706184000}
+{"o":250.9346041152,"h":254.7616731676,"l":240.9011059524,"c":242.9618295391,"v":227272.5553850816,"t":1706187600}
+{"o":242.9618295391,"h":249.8053643858,"l":233.2940820855,"c":242.3148733953,"v":264707.1927832011,"t":1706191200}
+{"o":242.3148733953,"h":248.0402180394,"l":230.3219626165,"c":238.0209101114,"v":362943.5171495305,"t":1706194800}
+{"o":238.0209101114,"h":246.9058638875,"l":233.9412601147,"c":242.4377476444,"v":298159.7315625844,"t":1706198400}
+{"o":242.4377476444,"h":251.6356743,"l":235.6868546224,"c":241.0405025965,"v":310355.9968481839,"t":1706202000}
+{"o":241.0405025965,"h":246.6536044683,"l":222.5714399832,"c":225.4374626136,"v":344222.0638135574,"t":1706205600}
+{"o":225.4374626136,"h":229.6276037561,"l":210.1368472916,"c":221.5575879181,"v":299028.2381952726,"t":1706209200}
+{"o":221.5575879181,"h":226.4738607129,"l":210.6032363378,"c":219.6192742221,"v":280271.6233206333,"t":1706212800}
+{"o":219.6192742221,"h":229.3402280667,"l":214.1169587247,"c":223.0075017278,"v":297998.4145733067,"t":1706216400}
+{"o":223.0075017278,"h":230.6222983688,"l":219.5880900485,"c":224.6454990796,"v":219314.4612004179,"t":1706220000}
+{"o":224.6454990796,"h":231.1617323319,"l":221.1225174854,"c":227.2542829466,"v":224851.5753566938,"t":1706223600}
+{"o":227.2542829466,"h":233.9903878399,"l":222.7539980188,"c":229.5434448195,"v":229053.0409519527,"t":1706227200}
+{"o":229.5434448195,"h":238.230182833,"l":226.2752009458,"c":232.1691004918,"v":243865.1723902077,"t":1706230800}
+{"o":232.1691004918,"h":240.6514552534,"l":222.4708182196,"c":230.3766171226,"v":232788.3867054565,"t":1706234400}
+{"o":230.3766171226,"h":236.2703007134,"l":227.9675001528,"c":233.733130586,"v":185071.1289614498,"t":1706238000}
+{"o":233.733130586,"h":237.6379233523,"l":226.8823186479,"c":229.6325697566,"v":186956.5081766846,"t":1706241600}
+{"o":229.6325697566,"h":243.0517623428,"l":226.9510328666,"c":241.1146227401,"v":198907.2304875743,"t":1706245200}
+{"o":241.1146227401,"h":251.4974321438,"l":236.301136182,"c":247.7423976451,"v":203478.9174491156,"t":1706248800}
+{"o":247.7423976451,"h":248.5764247576,"l":237.8390208572,"c":240.3953496047,"v":245800.2428965379,"t":1706252400}
+{"o":240.3953496047,"h":250.2421802154,"l":235.7676151388,"c":247.8181617265,"v":214901.2731571564,"t":1706256000}
+{"o":247.8181617265,"h":254.4061432955,"l":232.1389164445,"c":236.7088480321,"v":178854.2983952275,"t":1706259600}
+{"o":236.7088480321,"h":246.528023072,"l":228.0262644853,"c":237.9815157027,"v":258530.0575342709,"t":1706263200}
+{"o":237.9815157027,"h":244.6971335643,"l":232.9652724363,"c":238.8654780645,"v":341291.8071097328,"t":1706266800}
+{"o":238.8654780645,"h":250.1005148587,"l":234.0718107301,"c":243.8227548881,"v":271319.6936317842,"t":1706270400}
+{"o":243.8227548881,"h":254.1965933229,"l":241.0046581977,"c":250.9432469717,"v":219780.9365314799,"t":1706274000}
+{"o":250.9432469717,"h":256.4371545865,"l":245.51524932,"c":251.4676892945,"v":306024.8129754285,"t":1706277600}
+{"o":251.4676892945,"h":269.2607224383,"l":248.1435900955,"c":258.3077668993,"v":463402.3542244172,"t":1706281200}
+{"o":258.3077668993,"h":269.8962933002,"l":249.1450489055,"c":254.937285478,"v":520444.8469809402,"t":1706284800}
+{"o":254.937285478,"h":260.4649243228,"l":249.3013909619,"c":253.713165442,"v":330575.6065240388,"t":1706288400}
+{"o":253.713165442,"h":260.2451060668,"l":249.493210972,"c":256.8640492832,"v":289713.2601399751,"t":1706292000}
+{"o":256.8640492832,"h":264.4287615427,"l":254.8205784122,"c":260.1733031657,"v":285520.5888439463,"t":1706295600}
+{"o":260.1733031657,"h":271.1996044714,"l":254.8612198304,"c":265.0611311673,"v":320940.7682839211,"t":1706299200}
+{"o":265.0611311673,"h":266.28002424,"l":256.0644664085,"c":262.0037812508,"v":289305.8689534924,"t":1706302800}
+{"o":262.0037812508,"h":270.4575097299,"l":258.1591552448,"c":264.5798536059,"v":317477.0466399426,"t":1706306400}
+{"o":264.5798536059,"h":273.5517496168,"l":258.7998807226,"c":264.5695872654,"v":296743.8785941057,"t":1706310000}
+{"o":264.5695872654,"h":273.2630900675,"l":260.5548409225,"c":268.2630715795,"v":254906.411708086,"t":1706313600}
+{"o":268.2630715795,"h":278.6825401871,"l":265.0250735135,"c":273.2584444119,"v":262113.9282315377,"t":1706317200}
+{"o":273.2584444119,"h":281.8680882764,"l":269.6679141893,"c":278.0826629352,"v":214566.1941857884,"t":1706320800}
+{"o":278.0826629352,"h":287.0392369536,"l":274.2090733983,"c":280.6569281762,"v":252010.333861597,"t":1706324400}
+{"o":280.6569281762,"h":288.3394657007,"l":274.5053362143,"c":282.2331699101,"v":230041.6253728893,"t":1706328000}
+{"o":282.2331699101,"h":297.610332944,"l":276.9106785238,"c":291.715849387,"v":234818.2619525699,"t":1706331600}
+{"o":291.715849387,"h":296.4880239083,"l":281.8356251103,"c":294.3059573997,"v":227970.267457711,"t":1706335200}
+{"o":294.3059573997,"h":305.423341962,"l":289.3919963593,"c":294.8539104566,"v":238680.7697036903,"t":1706338800}
+{"o":294.8539104566,"h":300.2267418455,"l":283.0824520909,"c":285.3611206558,"v":165532.7080994356,"t":1706342400}
+{"o":285.3611206558,"h":293.8301593878,"l":276.3987841825,"c":287.3041999862,"v":190195.2596637416,"t":1706346000}
+{"o":287.3041999862,"h":296.0331373185,"l":286.7389879214,"c":294.2820755512,"v":156267.5804872897,"t":1706349600}
+{"o":294.2820755512,"h":295.8948990189,"l":287.4027110347,"c":292.033836128,"v":206901.5677458353,"t":1706353200}
+{"o":292.033836128,"h":299.7360237127,"l":288.231387044,"c":297.6791345067,"v":149130.3652870141,"t":1706356800}
+{"o":297.6791345067,"h":300.3358635097,"l":286.8414422014,"c":294.3648599608,"v":181940.7564645502,"t":1706360400}
+{"o":294.3648599608,"h":299.5456134407,"l":285.2133108334,"c":289.1954864884,"v":257293.7774717646,"t":1706364000}
+{"o":289.1954864884,"h":290.6795707799,"l":273.4957578446,"c":276.3271961,"v":219745.0211975507,"t":1706367600}
+{"o":276.3271961,"h":286.1589301563,"l":272.0486043073,"c":281.6225006499,"v":226538.381844326,"t":1706371200}
+{"o":281.6225006499,"h":285.5166878296,"l":274.8170173265,"c":276.6681552095,"v":185154.1463673618,"t":1706374800}
+{"o":276.6681552095,"h":280.1708150038,"l":261.6142746515,"c":269.1161252749,"v":186816.5274525805,"t":1706378400}
+{"o":269.1161252749,"h":273.2640549595,"l":260.8697843738,"c":262.3246134783,"v":179514.2419817037,"t":1706382000}
+{"o":262.3246134783,"h":264.4580466075,"l":252.3238939046,"c":261.1366557632,"v":191861.8347494392,"t":1706385600}
+{"o":261.1366557632,"h":266.7192907799,"l":257.5147571428,"c":263.8284025812,"v":215504.5567493171,"t":1706389200}
+{"o":263.8284025812,"h":276.3059999021,"l":261.5953862586,"c":272.345738022,"v":206053.0514461066,"t":1706392800}
+{"o":272.345738022,"h":280.3033953696,"l":270.3042387307,"c":274.7426594589,"v":216208.6305030809,"t":1706396400}
+{"o":274.7426594589,"h":277.3371495444,"l":268.6463834906,"c":272.2768688936,"v":210173.6780605355,"t":1706400000}
+{"o":272.2768688936,"h":281.0149016944,"l":266.1748164372,"c":274.0746452868,"v":254048.8194670134,"t":1706403600}
+{"o":274.0746452868,"h":279.227500292,"l":268.4164812676,"c":276.9296270091,"v":242062.8824456449,"t":1706407200}
+{"o":276.9296270091,"h":286.3051252594,"l":266.9120463016,"c":274.3477048752,"v":298408.7524776714,"t":1706410800}
+{"o":274.3477048752,"h":284.5665032715,"l":268.5118665936,"c":277.8047611289,"v":343572.0078365335,"t":1706414400}
+{"o":277.8047611289,"h":296.8657747584,"l":271.5579719467,"c":291.4528209455,"v":272705.3133111864,"t":1706418000}
+{"o":291.4528209455,"h":294.2707779993,"l":283.994156129,"c":289.5184909366,"v":221171.1193116657,"t":1706421600}
+{"o":289.5184909366,"h":295.3236094365,"l":288.5940586635,"c":291.9360207753,"v":187603.6530837957,"t":1706425200}
+{"o":291.9360207753,"h":302.734925607,"l":290.582484771,"c":295.7408308464,"v":201122.699443558,"t":1706428800}
+{"o":295.7408308464,"h":302.915753193,"l":289.7601382813,"c":294.0142068503,"v":232914.7238504553,"t":1706432400}
+{"o":294.0142068503,"h":304.6819787425,"l":287.9824568648,"c":294.6531232883,"v":295820.4260756591,"t":1706436000}
+{"o":294.6531232883,"h":296.3793075342,"l":267.334545864,"c":271.1886213468,"v":259068.3063265992,"t":1706439600}
+{"o":271.1886213468,"h":277.7228846942,"l":259.7149360795,"c":267.34279208,"v":350154.1559870499,"t":1706443200}
+{"o":267.34279208,"h":276.4401760299,"l":259.1922320778,"c":271.8030864586,"v":333807.9002928157,"t":1706446800}
+{"o":271.8030864586,"h":280.0917798321,"l":265.3859658533,"c":273.3020521304,"v":309010.3583798098,"t":1706450400}
+{"o":273.3020521304,"h":278.6031235598,"l":267.4305889267,"c":271.1808643181,"v":353937.9225304053,"t":1706454000}
+{"o":271.1808643181,"h":276.8892128478,"l":267.2240124544,"c":272.6198098668,"v":265639.342789026,"t":1706457600}
+{"o":272.6198098668,"h":281.9771104862,"l":266.8746632819,"c":275.1893132744,"v":309089.9160432533,"t":1706461200}
+{"o":275.1893132744,"h":283.6670959981,"l":270.8552476009,"c":277.4852266037,"v":321149.6322977619,"t":1706464800}
+{"o":277.4852266037,"h":287.0713333515,"l":267.9858264926,"c":280.3626905703,"v":392681.6819933996,"t":1706468400}
+{"o":280.3626905703,"h":291.4315211912,"l":270.6863188044,"c":282.7949983322,"v":393720.9787321934,"t":1706472000}
+{"o":282.7949983322,"h":287.3355236952,"l":270.7543845337,"c":283.0683363249,"v":310473.6968104217,"t":1706475600}
+{"o":283.0683363249,"h":305.6100066465,"l":278.6114184789,"c":298.2316238868,"v":329109.6358879216,"t":1706479200}
+{"o":298.2316238868,"h":309.8283181692,"l":280.6966125494,"c":291.1922307747,"v":364816.815998546,"t":1706482800}
+{"o":291.1922307747,"h":299.1974252801,"l":289.2028688767,"c":297.10546,"v":312110.0354468178,"t":1706486400}
+{"o":297.10546,"h":304.2733944821,"l":287.1254259092,"c":298.4254748577,"v":320311.8220123854,"t":1706490000}
+{"o":298.4254748577,"h":310.3138465708,"l":294.1005225908,"c":307.9333373226,"v":320068.9487180941,"t":1706493600}
+{"o":307.9333373226,"h":315.7337870654,"l":299.8281258766,"c":310.6672520854,"v":325715.3293851639,"t":1706497200}
+{"o":310.6672520854,"h":315.638951811,"l":302.9634916371,"c":310.767643925,"v":292746.0453453579,"t":1706500800}
+{"o":310.767643925,"h":315.3671736767,"l":299.2445776118,"c":308.5310012526,"v":241192.3371965928,"t":1706504400}
+{"o":308.5310012526,"h":314.6006952107,"l":303.3185461635,"c":306.7573504997,"v":225358.3721102527,"t":1706508000}
+{"o":306.7573504997,"h":315.3668121884,"l":302.7223403916,"c":309.1267007342,"v":212205.1517328958,"t":1706511600}
+{"o":309.1267007342,"h":315.1114945662,"l":304.4122714856,"c":309.4429648485,"v":244669.5976125084,"t":1706515200}
+{"o":309.4429648485,"h":314.1378364032,"l":304.4878645705,"c":310.5516184141,"v":223302.7700466166,"t":1706518800}
+{"o":310.5516184141,"h":316.6711066981,"l":305.7093300319,"c":313.688797201,"v":172424.3807781641,"t":1706522400}
+{"o":313.688797201,"h":315.310637178,"l":303.2150706609,"c":309.4984299676,"v":236847.7769867895,"t":1706526000}
+{"o":309.4984299676,"h":317.8226919414,"l":303.4176883736,"c":312.9940013077,"v":272740.1782446905,"t":1706529600}
+{"o":312.9940013077,"h":326.4299834905,"l":308.8153030294,"c":313.1736999838,"v":404283.7336199602,"t":1706533200}
+{"o":313.1736999838,"h":332.4307150331,"l":309.0204471194,"c":323.7343690998,"v":372686.5619870257,"t":1706536800}
+{"o":323.7343690998,"h":335.2074565885,"l":317.2939224801,"c":325.7862719909,"v":241912.6273042098,"t":1706540400}
+{"o":325.7862719909,"h":340.7913401939,"l":307.5672259983,"c":319.9726914959,"v":442186.3100214779,"t":1706544000}
+{"o":319.9726914959,"h":330.7937530141,"l":311.9881728035,"c":322.9005798525,"v":341736.8506288078,"t":1706547600}
+{"o":322.9005798525,"h":335.4984530047,"l":315.4761939797,"c":327.5923399272,"v":294611.2314463921,"t":1706551200}
+{"o":327.5923399272,"h":330.6028268706,"l":318.0912948663,"c":325.6393372111,"v":222930.6947991944,"t":1706554800}
+{"o":325.6393372111,"h":331.0828625589,"l":314.5602944175,"c":319.3976602382,"v":202200.947100598,"t":1706558400}
+{"o":319.3976602382,"h":321.0061697439,"l":310.6675526458,"c":315.7179821661,"v":200285.6746712177,"t":1706562000}
+{"o":315.7179821661,"h":325.1280118953,"l":313.3804819959,"c":321.6626533333,"v":211062.4364709613,"t":1706565600}
+{"o":321.6626533333,"h":328.3196055019,"l":316.3317099508,"c":324.0445648328,"v":256377.0252416792,"t":1706569200}
+{"o":324.0445648328,"h":339.4687316952,"l":317.230579704,"c":321.1610478404,"v":228024.3000261401,"t":1706572800}
+{"o":321.1610478404,"h":327.6852086118,"l":292.0986690608,"c":300.9356952039,"v":295206.2181982913,"t":1706576400}
+{"o":300.9356952039,"h":313.8247214656,"l":296.4245510811,"c":303.5120014216,"v":259843.3161165785,"t":1706580000}
+{"o":303.5120014216,"h":313.0866663683,"l":299.3845997361,"c":307.2513149507,"v":266079.9075624443,"t":1706583600}
+{"o":307.2513149507,"h":317.1565482696,"l":299.8102129335,"c":314.686654612,"v":183439.2006073513,"t":1706587200}
+{"o":314.686654612,"h":319.35756169,"l":307.061372445,"c":315.2269555439,"v":204928.9994471705,"t":1706590800}
+{"o":315.2269555439,"h":330.9276556278,"l":312.4951614048,"c":325.755457952,"v":217953.0151665129,"t":1706594400}
+{"o":325.755457952,"h":333.0033048875,"l":322.534072289,"c":325.7484662543,"v":178572.9104460778,"t":1706598000}
+{"o":325.7484662543,"h":334.7653372595,"l":319.6709667902,"c":330.3925595281,"v":213211.8819641605,"t":1706601600}
+{"o":330.3925595281,"h":334.4777319516,"l":324.5475613907,"c":328.7700923316,"v":177326.0090938208,"t":1706605200}
+{"o":328.7700923316,"h":336.2947924778,"l":325.2724959729,"c":331.8008233896,"v":173736.0399641348,"t":1706608800}
+{"o":331.8008233896,"h":342.3682198757,"l":328.3917060123,"c":337.7578927167,"v":265946.3301317532,"t":1706612400}
+{"o":337.7578927167,"h":354.9224645055,"l":329.5774025646,"c":346.2542791676,"v":327550.3453648089,"t":1706616000}
+{"o":346.2542791676,"h":356.6040308054,"l":337.5679261483,"c":344.9402010625,"v":308784.3387471742,"t":1706619600}
+{"o":344.9402010625,"h":357.8927511577,"l":333.0634425797,"c":342.5233027822,"v":295723.3752845299,"t":1706623200}
+{"o":342.5233027822,"h":356.9996418474,"l":333.9230537964,"c":344.0843701659,"v":398237.9420813041,"t":1706626800}
+{"o":344.0843701659,"h":364.6584573091,"l":337.0620082603,"c":353.2748194382,"v":337850.6272740231,"t":1706630400}
+{"o":353.2748194382,"h":359.9939743719,"l":348.4771124882,"c":354.6374957264,"v":280545.0579689402,"t":1706634000}
+{"o":354.6374957264,"h":359.9880439111,"l":342.7313205557,"c":349.1055868499,"v":273113.4454620202,"t":1706637600}
+{"o":349.1055868499,"h":357.6963717734,"l":343.8678489678,"c":349.5282058561,"v":181956.2243542099,"t":1706641200}